股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
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
日均价10日均(股)(元)10天
平 均
海王生物/000078.SZ
2019-10-183.433.473.353.37-1.17%-1.00%-1.61%10,167,00034,608,000113%3.40-0.56%3.43-0.81%3.46-0.06%3.430.12%-0.05%
四环生物/000518.SZ
2019-10-173.303.333.253.26-1.51%-0.40%1.09%3,654,50011,961,00080%3.27-1.00%3.290.21%3.270.25%3.230.56%-0.49%
西部创业/000557.SZ
2019-10-163.443.783.433.789.88%0.16%5.50%35,555,200134,180,000517%3.7710.45%3.697.32%3.656.66%3.585.35%0.01%
长春高新/000661.SZ
2019-10-16396.50416.50396.00412.304.38%0.58%3.56%2,532,9001,038,258,000164%409.913.83%402.311.24%400.761.41%398.130.54%0.53%
诚志股份/000990.SZ
2019-10-1814.7214.9614.3114.32-2.98%-1.68%-5.85%5,873,40085,541,00092%14.56-1.97%14.79-2.35%15.24-1.35%15.21-0.20%-0.49%
华润三九/000999.SZ
2019-09-3029.3229.4028.8929.13-0.21%0.12%-3.07%2,342,60068,161,00052%29.10-1.01%29.73-0.61%29.98-0.19%30.05-0.42%-0.22%
华兰生物/002007.SZ
2019-09-3033.7934.5833.4934.301.60%0.53%2.86%8,840,900301,650,00079%34.121.50%34.030.27%33.780.63%33.350.27%0.18%
科华生物/002022.SZ
2019-10-1410.1310.2510.0310.140.10%-0.05%3.02%7,202,80073,070,000163%10.151.89%9.991.67%9.891.44%9.84-0.09%-0.24%
达安基因/002030.SZ
2019-10-1411.5111.8811.2811.440.26%-1.28%2.66%36,981,000428,530,000435%11.592.32%11.432.70%11.343.21%11.143.04%0.19%
莱茵生物/002166.SZ
2019-10-187.487.577.327.35-0.54%-1.34%-2.05%5,632,50041,964,00090%7.450.07%7.48-0.36%7.53-0.84%7.500.24%-0.77%
桂林三金/002275.SZ
2019-09-3013.3713.4913.3513.380.07%-0.07%-2.99%439,4005,883,00061%13.39-0.11%13.47-1.16%13.70-0.53%13.79-0.33%-0.14%
金河生物/002688.SZ
2019-09-126.026.145.855.93-2.95%-0.40%1.23%24,877,000148,120,000106%5.95-5.63%6.170.59%5.990.54%5.860.79%1.56%
安科生物/300009.SZ
2019-10-1615.8517.2915.8516.845.98%0.35%4.97%32,971,200553,331,000313%16.784.75%16.532.88%16.332.49%16.042.28%0.27%
瑞普生物/300119.SZ
2019-10-1714.5014.7514.2914.750.14%1.51%5.47%14,092,900204,780,000156%14.53-0.89%14.540.96%14.341.03%13.991.51%-0.21%
智飞生物/300122.SZ
2019-10-1850.0152.3849.8150.871.74%-0.56%3.03%15,257,600780,490,000177%51.152.76%50.561.44%50.390.86%49.370.96%-0.08%
沃森生物/300142.SZ
2019-10-1529.7929.9529.3029.49-0.03%-0.32%5.83%18,165,000537,435,000103%29.590.04%29.112.40%28.432.45%27.870.60%-0.04%
大华农/300186.SZ
2015-10-1641.9045.7241.8545.7210.01%4.08%10.70%23,517,0001,033,083,000330%43.936.01%43.161.10%43.202.35%41.303.73%1.71%
舒泰神/300204.SZ
2019-10-1811.6011.8011.4511.751.29%0.54%-2.38%873,60010,210,00084%11.690.58%11.73-0.69%11.90-0.68%12.04-0.64%-0.84%
东宝生物/300239.SZ
2019-10-174.704.954.664.935.79%1.71%4.36%25,913,500125,600,000244%4.853.26%4.801.37%4.770.46%4.721.35%0.38%
利德曼/300289.SZ
2019-09-305.415.545.405.43-1.09%-0.73%-5.22%1,586,7008,680,00062%5.47-0.51%5.51-2.13%5.65-0.79%5.73-0.47%-0.11%
博雅生物/300294.SZ
2019-09-3029.5129.5928.5529.36-0.03%0.63%-2.96%2,525,20073,674,00096%29.18-0.61%29.39-1.28%29.75-0.70%30.26-0.69%-0.41%
我武生物/300357.SZ
2019-09-3038.9941.7638.3841.286.94%2.41%8.79%5,922,700238,734,000168%40.315.95%39.132.07%38.771.80%37.951.50%0.68%
溢多利/300381.SZ
2019-09-309.389.459.309.451.61%0.52%-0.55%1,183,70011,128,00058%9.401.11%9.300.15%9.310.06%9.50-0.97%-0.51%
九强生物/300406.SZ
2019-10-1716.4916.5715.8716.400.12%0.48%-0.38%2,312,10037,735,00055%16.32-1.85%16.54-0.96%16.650.03%16.46-0.18%-0.81%
金花股份/600080.SH
2019-09-126.706.766.666.71-0.30%0.15%0.42%3,662,80024,540,00069%6.70-1.18%6.770.64%6.720.12%6.680.00%0.42%
天坛生物/600161.SH
2019-09-1227.5027.7627.0327.650.51%0.79%-0.22%6,192,400169,875,00078%27.43-0.88%27.65-0.35%27.71-0.07%27.71-0.01%-0.18%
生物股份/600201.SH
2019-09-1217.9718.1617.6718.020.73%0.39%1.90%25,797,900463,062,00084%17.95-3.54%18.480.06%18.180.73%17.680.49%0.40%
*ST仰帆/600421.SH
2019-10-167.968.057.767.81-1.14%-0.75%0.81%465,9003,666,00065%7.87-1.39%8.03-0.46%8.000.11%7.750.82%0.70%
交大昂立/600530.SH
2019-10-184.894.964.834.85-0.61%0.00%0.00%2,493,00012,203,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
国发股份/600538.SH
2019-10-184.884.894.804.88-0.41%0.00%0.00%1,899,6009,196,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST慧球/600556.SH
2019-10-187.337.337.237.27-0.41%0.00%0.00%1,084,3007,890,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
钱江生化/600796.SH
2019-09-305.125.185.055.06-1.94%-0.80%-5.15%1,386,7007,073,00073%5.10-1.01%5.14-0.96%5.20-0.82%5.34-0.80%-0.25%
星湖科技/600866.SH
2019-10-174.854.934.844.870.00%-0.16%2.08%4,715,40023,004,00092%4.880.10%4.890.45%4.840.77%4.770.34%-0.13%
方盛制药/603998.SH
2019-09-128.669.308.368.811.97%1.07%8.18%39,121,200341,020,000153%8.72-1.64%8.611.76%8.442.22%8.141.53%0.77%