工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

成本价计算(多股)

多个股票代码用逗号分开，最多50个(例: 000039,600030) 运算需时间，请稍候	板块选择
000078, 000518, 000557, 000661, 000990, 000999, 002007, 002022, 002030, 002166, 002275, 002688, 300009, 300119, 300122, 300142, 300186, 300204, 300239, 300289, 300294, 300357, 300381, 300406, 600080, 600161, 600201, 600421, 600530, 600538, 600556, 600796, 600866, 603998	日期复权行数

板块：生物制品

名称	日期	开盘	最高	最低	收盘	升跌%	收盘/	收盘/	交易量	交易金额	钱流	日均价	升跌%	3天均	升跌%	5天均	升跌%	10天均	升跌%	升跌均	连
							日均价	10日均	(股)	(元)										10天	续

平均
海王生物/000078.SZ
	2019-02-15	3.31	3.44	3.30	3.31	0.00%	-1.49%	2.83%	34,289,000	115,215,000	193%	3.36	1.66%	3.32	1.25%	3.28	1.39%	3.22	1.07%	0.02%
四环生物/000518.SZ
	2019-02-15	3.78	4.22	3.77	4.22	9.90%	3.15%	18.21%	64,121,000	262,338,000	367%	4.09	15.18%	3.74	6.92%	3.69	8.14%	3.57	7.69%	1.52%
西部创业/000557.SZ
	2019-02-15	3.79	3.86	3.76	3.81	0.79%	0.08%	3.76%	9,914,000	37,739,000	156%	3.81	0.45%	3.78	0.96%	3.75	1.05%	3.67	0.58%	-0.12%
长春高新/000661.SZ
	2019-02-15	211.29	212.99	206.04	206.84	-1.57%	-0.91%	4.16%	1,530,000	319,368,000	101%	208.74	-0.67%	210.02	0.45%	206.47	1.77%	198.59	0.84%	0.73%
诚志股份/000990.SZ
	2019-02-15	12.35	12.49	12.23	12.39	0.57%	0.40%	4.71%	3,551,800	43,834,000	107%	12.34	0.03%	12.36	0.64%	12.21	1.17%	11.83	0.35%	-0.29%
华润三九/000999.SZ
	2019-02-15	23.68	23.93	23.35	23.39	-1.64%	-1.18%	2.39%	2,709,500	64,130,000	77%	23.67	0.17%	23.50	0.68%	23.29	0.88%	22.85	0.50%	0.07%
华兰生物/002007.SZ
	2019-02-15	36.32	36.56	35.76	35.87	-1.27%	-0.42%	2.73%	6,004,300	216,293,000	67%	36.02	-0.79%	36.28	0.70%	35.47	0.57%	34.92	0.43%	0.72%
科华生物/002022.SZ
	2019-02-15	9.65	9.83	9.62	9.66	0.31%	-0.51%	3.18%	7,399,300	71,850,000	131%	9.71	0.67%	9.64	1.01%	9.52	1.20%	9.36	0.31%	-0.33%
达安基因/002030.SZ
	2019-02-15	10.23	10.37	10.15	10.19	-0.78%	-0.80%	4.04%	7,891,200	81,059,000	116%	10.27	0.23%	10.20	0.73%	10.08	1.45%	9.79	0.46%	-0.26%
莱茵生物/002166.SZ
	2019-02-15	6.64	7.06	6.64	6.77	1.04%	-1.33%	2.50%	6,798,400	46,642,000	311%	6.86	2.76%	6.77	2.00%	6.72	2.27%	6.61	1.32%	-0.10%
桂林三金/002275.SZ
	2019-02-15	13.55	13.58	13.46	13.50	-0.37%	-0.16%	1.09%	728,100	9,845,000	82%	13.52	-0.02%	13.53	-0.05%	13.52	0.45%	13.36	0.16%	0.21%
金河生物/002688.SZ
	2019-02-15	4.70	4.85	4.69	4.79	1.91%	0.36%	3.59%	4,107,100	19,603,000	170%	4.77	0.29%	4.74	0.79%	4.70	0.97%	4.62	0.59%	-0.06%
安科生物/300009.SZ
	2019-02-15	14.17	14.19	13.74	13.75	-2.62%	-0.89%	3.80%	9,224,700	127,970,000	84%	13.87	-1.60%	14.01	0.34%	13.83	0.85%	13.25	0.42%	0.02%
瑞普生物/300119.SZ
	2019-02-15	8.15	8.33	8.11	8.21	0.24%	-0.27%	2.73%	3,009,000	24,769,000	150%	8.23	0.81%	8.18	0.63%	8.13	0.94%	7.99	0.64%	0.42%
智飞生物/300122.SZ
	2019-02-15	39.30	39.77	39.10	39.24	-0.98%	-0.56%	4.77%	9,117,400	359,780,000	78%	39.46	-0.37%	39.36	0.44%	38.87	1.75%	37.45	0.48%	0.14%
沃森生物/300142.SZ
	2019-02-15	19.41	19.49	18.93	19.16	-1.29%	0.04%	0.69%	7,184,400	137,605,000	133%	19.15	-1.02%	19.26	-0.44%	19.25	0.34%	19.03	0.22%	0.06%
大华农/300186.SZ
	2015-10-16	41.90	45.72	41.85	45.72	10.01%	4.08%	10.70%	23,517,000	1,033,083,000	330%	43.93	6.01%	43.16	1.10%	43.20	2.35%	41.30	3.73%	1.71%
舒泰神/300204.SZ
	2019-02-15	10.69	10.72	10.65	10.68	-0.09%	0.01%	0.95%	328,600	3,509,000	65%	10.68	-0.06%	10.69	0.10%	10.65	0.39%	10.58	0.05%	-0.08%
东宝生物/300239.SZ
	2019-02-15	3.99	4.38	3.96	4.24	6.53%	-1.37%	4.43%	16,986,000	73,024,000	525%	4.30	8.23%	4.23	7.39%	4.17	7.28%	4.06	6.03%	0.41%
利德曼/300289.SZ
	2019-02-15	6.72	6.84	6.66	6.74	0.30%	-0.24%	3.52%	3,936,400	26,596,000	175%	6.76	0.90%	6.70	1.22%	6.62	1.36%	6.51	0.51%	-0.33%
博雅生物/300294.SZ
	2019-02-15	28.99	29.28	28.65	28.69	-0.97%	-0.69%	3.57%	1,455,600	42,049,000	101%	28.89	-0.30%	28.83	1.03%	28.27	0.89%	27.70	0.67%	0.55%
我武生物/300357.SZ
	2019-02-15	40.46	40.85	39.48	40.09	-1.01%	-0.01%	1.18%	1,919,800	76,976,000	91%	40.10	0.02%	40.25	-0.86%	40.44	0.09%	39.62	0.23%	0.64%
溢多利/300381.SZ
	2019-02-15	8.40	8.62	8.33	8.52	1.19%	0.38%	3.78%	1,736,600	14,741,000	121%	8.49	1.28%	8.40	0.79%	8.31	0.67%	8.21	0.50%	0.16%
九强生物/300406.SZ
	2019-02-15	11.69	11.76	11.51	11.53	-1.37%	-0.45%	3.01%	2,854,400	33,059,000	92%	11.58	-0.18%	11.51	0.68%	11.40	0.78%	11.19	0.75%	0.63%
金花股份/600080.SH
	2019-02-15	6.22	6.29	6.19	6.20	-0.48%	-0.58%	2.38%	13,087,100	81,606,000	92%	6.24	0.37%	6.20	0.21%	6.16	1.80%	6.06	-0.51%	-1.10%
天坛生物/600161.SH
	2019-02-15	21.59	21.73	21.45	21.50	-0.42%	-0.26%	3.17%	3,540,200	76,308,000	103%	21.56	-0.07%	21.53	0.34%	21.31	0.88%	20.84	1.20%	1.05%
生物股份/600201.SH
	2019-02-15	16.27	16.62	15.92	16.13	-0.37%	-0.74%	4.81%	12,952,500	210,491,000	99%	16.25	0.36%	16.15	0.49%	15.93	1.32%	15.39	1.01%	0.21%
ST仰帆/600421.SH
	2019-02-15	9.28	9.28	9.07	9.15	-0.65%	0.27%	-0.08%	308,400	2,814,000	80%	9.13	-1.13%	9.24	-0.93%	9.29	-0.15%	9.16	-0.11%	0.75%
交大昂立/600530.SH
	2019-02-15	4.64	4.71	4.57	4.64	-0.85%	-0.04%	5.67%	2,960,000	13,740,000	84%	4.64	-0.71%	4.62	1.38%	4.54	1.43%	4.39	0.09%	-0.55%
国发股份/600538.SH
	2019-02-15	4.37	4.40	4.28	4.34	-0.91%	0.23%	0.77%	4,445,000	19,245,000	100%	4.33	-1.93%	4.39	0.02%	4.36	0.18%	4.31	-0.37%	-0.12%
ST慧球/600556.SH
	2019-02-15	6.39	6.54	6.34	6.44	0.78%	-0.19%	-2.29%	3,766,400	24,299,000	76%	6.45	0.23%	6.44	0.19%	6.38	0.55%	6.59	-0.26%	-0.03%
钱江生化/600796.SH
	2019-02-15	5.16	5.25	5.13	5.18	0.39%	-0.27%	2.09%	3,232,200	16,787,000	93%	5.19	0.50%	5.15	1.00%	5.09	1.13%	5.07	-0.45%	-0.89%
星湖科技/600866.SH
	2019-02-15	3.43	3.46	3.40	3.41	0.59%	-0.61%	3.05%	4,392,500	15,071,000	141%	3.43	0.82%	3.41	0.77%	3.38	1.23%	3.31	0.49%	-0.07%
方盛制药/603998.SH
	2019-02-15	5.15	5.22	5.10	5.14	-0.19%	-0.52%	2.88%	3,947,100	20,396,000	141%	5.17	0.27%	5.13	0.63%	5.09	0.99%	5.00	0.54%	-0.07%