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
	2019-04-26	4.31	4.35	4.27	4.28	-0.47%	-0.72%	-5.91%	21,086,900	90,900,000	51%	4.31	-1.98%	4.39	-1.22%	4.45	-1.11%	4.55	-1.79%	-0.73%
四环生物/000518.SZ
	2019-04-26	3.89	3.93	3.80	3.80	-2.31%	-1.20%	-11.19%	11,082,600	42,627,000	40%	3.85	-3.99%	4.01	-2.43%	4.11	-1.68%	4.28	-2.68%	-0.32%
西部创业/000557.SZ
	2019-04-26	4.50	4.58	4.46	4.51	1.12%	-0.24%	-8.50%	13,329,900	60,269,000	63%	4.52	-3.38%	4.70	-2.63%	4.84	-2.34%	4.93	-0.63%	-0.10%
长春高新/000661.SZ
	2019-04-26	300.38	305.98	296.56	303.20	0.40%	0.17%	-0.08%	1,109,600	335,858,000	71%	302.68	-0.57%	302.79	0.21%	302.15	-0.82%	303.43	0.16%	-0.21%
诚志股份/000990.SZ
	2019-04-26	23.52	24.07	23.23	23.31	-1.85%	-1.11%	-12.73%	17,786,900	419,271,000	50%	23.57	-1.83%	24.10	-1.93%	24.68	-1.63%	26.71	-1.43%	-0.72%
华润三九/000999.SZ
	2019-04-26	27.09	27.50	26.86	27.14	0.00%	-0.21%	-2.51%	3,545,500	96,431,000	116%	27.20	-1.12%	27.36	-0.96%	27.58	-0.60%	27.84	-0.38%	-0.37%
华兰生物/002007.SZ
	2019-04-26	42.50	42.85	41.22	41.75	-4.18%	-1.09%	-3.34%	9,977,700	421,181,000	128%	42.21	-3.88%	43.08	-1.13%	43.26	-0.65%	43.19	-0.45%	-0.38%
科华生物/002022.SZ
	2019-04-26	11.14	11.22	10.95	11.03	-0.90%	-0.42%	-5.35%	4,725,900	52,343,000	70%	11.08	-2.59%	11.33	-1.34%	11.57	-0.77%	11.65	-0.44%	-0.34%
达安基因/002030.SZ
	2019-04-26	12.05	12.10	11.82	11.82	-1.66%	-1.10%	-7.18%	6,265,300	74,883,000	70%	11.95	-2.59%	12.24	-1.48%	12.42	-1.44%	12.73	-0.89%	-0.67%
莱茵生物/002166.SZ
	2019-04-26	9.60	9.68	9.29	9.32	-4.21%	-1.59%	-16.31%	20,149,700	190,839,000	62%	9.47	-5.54%	10.18	-6.69%	11.34	-1.72%	11.14	0.18%	2.35%
桂林三金/002275.SZ
	2019-04-26	14.57	14.60	14.25	14.29	-1.45%	-1.20%	-3.80%	1,105,600	15,990,000	86%	14.46	-3.01%	14.77	-0.37%	14.76	-0.47%	14.85	-0.28%	-0.23%
金河生物/002688.SZ
	2019-04-26	7.00	7.12	6.30	6.45	-6.52%	-3.76%	-0.31%	47,882,500	320,913,000	364%	6.70	-1.31%	6.65	1.93%	6.57	1.81%	6.47	2.39%	1.01%
安科生物/300009.SZ
	2019-04-26	15.01	15.07	14.75	14.89	-0.27%	0.05%	-5.15%	6,691,300	99,584,000	69%	14.88	-1.65%	15.12	-0.82%	15.29	-0.99%	15.70	-0.77%	-0.66%
瑞普生物/300119.SZ
	2019-04-26	15.84	18.00	15.81	16.50	-4.51%	-0.05%	-9.16%	14,312,200	236,259,000	144%	16.51	-7.72%	17.61	-5.13%	18.01	-4.45%	18.16	-1.20%	1.42%
智飞生物/300122.SZ
	2019-04-26	44.70	45.28	44.33	44.80	0.76%	-0.07%	-0.04%	9,304,500	417,117,000	89%	44.83	-0.42%	44.88	-0.13%	44.85	0.08%	44.82	0.22%	-0.40%
沃森生物/300142.SZ
	2019-04-26	27.23	27.40	26.48	26.67	-2.02%	-0.99%	-2.59%	15,634,700	421,167,000	82%	26.94	-3.31%	27.48	-0.51%	27.47	-0.57%	27.38	0.18%	0.13%
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
	2019-04-26	16.28	16.35	15.65	15.78	-3.19%	-1.25%	-8.38%	3,661,400	58,505,000	85%	15.98	-3.48%	16.57	-2.02%	16.81	-1.46%	17.22	-0.70%	0.67%
东宝生物/300239.SZ
	2019-04-26	4.71	4.91	4.68	4.74	0.00%	-0.90%	-4.84%	4,851,200	23,204,000	90%	4.78	-1.58%	4.86	-1.64%	4.95	-1.04%	4.98	-0.40%	-0.15%
利德曼/300289.SZ
	2019-04-26	7.58	7.63	7.43	7.53	0.13%	0.32%	-3.50%	3,016,300	22,641,000	66%	7.51	-1.93%	7.66	-0.92%	7.76	-0.82%	7.80	-0.08%	-0.12%
博雅生物/300294.SZ
	2019-04-26	29.03	30.09	29.03	29.66	0.85%	-0.21%	-1.40%	1,338,500	39,782,000	57%	29.72	-0.48%	29.68	-0.22%	29.94	-0.11%	30.08	-0.29%	-0.27%
我武生物/300357.SZ
	2019-04-26	46.60	48.33	45.89	47.70	3.09%	0.59%	4.94%	3,532,700	167,526,000	165%	47.42	2.28%	46.57	2.09%	45.83	1.27%	45.46	0.88%	-0.22%
溢多利/300381.SZ
	2019-04-26	9.95	10.01	9.69	9.74	-2.31%	-0.50%	-4.26%	1,594,000	15,603,000	84%	9.79	-4.13%	10.10	-1.00%	10.17	-0.66%	10.17	-0.40%	-0.51%
九强生物/300406.SZ
	2019-04-26	17.18	17.28	16.71	17.27	0.41%	1.36%	-0.77%	3,638,200	61,990,000	69%	17.04	-2.74%	17.42	-1.50%	17.76	-0.24%	17.40	0.08%	0.11%
金花股份/600080.SH
	2019-04-26	7.65	7.75	7.55	7.65	-0.26%	-0.21%	-9.47%	8,223,300	63,036,000	60%	7.67	-2.41%	7.86	-1.84%	8.05	-1.83%	8.45	-1.12%	-0.72%
天坛生物/600161.SH
	2019-04-26	25.08	25.56	24.40	24.50	-2.20%	-1.29%	-3.55%	6,353,600	157,691,000	121%	24.82	-2.61%	25.08	-0.67%	25.20	-0.62%	25.40	-0.37%	-0.15%
生物股份/600201.SH
	2019-04-26	15.95	16.21	15.80	15.84	-0.50%	-1.06%	-2.15%	26,041,400	416,902,000	114%	16.01	-0.62%	16.00	0.71%	15.94	0.00%	16.19	-0.52%	-0.85%
ST仰帆/600421.SH
	2019-04-25	15.85	15.85	15.09	15.09	-4.97%	-0.59%	-6.38%	1,422,300	21,589,000	117%	15.18	-6.91%	16.00	-3.86%	16.39	-1.39%	16.12	-0.45%	1.12%
交大昂立/600530.SH
	2019-04-26	5.36	5.49	5.31	5.38	0.37%	-0.74%	-10.68%	5,654,000	30,644,000	45%	5.42	-1.92%	5.55	-1.67%	5.72	-1.58%	6.02	-0.56%	-0.40%
国发股份/600538.SH
	2019-04-26	5.61	6.05	5.47	5.78	3.03%	0.05%	5.28%	14,494,700	83,731,000	169%	5.78	3.46%	5.64	2.64%	5.56	1.89%	5.49	1.11%	-0.09%
ST慧球/600556.SH
	2019-04-26	7.86	7.86	7.55	7.55	-5.03%	-0.66%	-6.19%	5,372,100	40,827,000	148%	7.60	-6.20%	7.83	-3.36%	7.93	-1.83%	8.05	-1.25%	-0.34%
钱江生化/600796.SH
	2019-04-26	5.97	6.13	5.96	6.02	0.50%	-0.69%	-6.00%	4,544,300	27,548,000	65%	6.06	-1.75%	6.17	-1.58%	6.32	-0.89%	6.40	-0.57%	-0.54%
星湖科技/600866.SH
	2019-04-26	5.85	5.97	5.73	5.86	0.17%	0.21%	-6.46%	14,514,900	84,878,000	87%	5.85	-1.90%	5.97	-1.45%	6.06	-1.53%	6.27	-0.96%	0.15%
方盛制药/603998.SH
	2019-04-26	11.07	11.27	10.74	10.79	-2.09%	-2.14%	-17.32%	27,353,400	301,612,000	38%	11.03	-1.96%	11.34	-2.11%	11.86	-4.39%	13.05	-0.50%	4.27%