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
	2020-01-17	3.60	3.69	3.59	3.66	2.23%	0.38%	0.05%	34,508,100	125,817,000	122%	3.65	1.53%	3.63	0.14%	3.62	0.31%	3.66	-0.08%	0.16%
四环生物/000518.SZ
	2020-01-17	3.57	3.85	3.57	3.75	5.93%	1.13%	3.53%	39,818,000	147,644,000	218%	3.71	3.60%	3.67	1.61%	3.64	1.65%	3.62	0.58%	0.25%
西部创业/000557.SZ
	2020-01-17	3.33	3.36	3.32	3.33	-0.30%	-0.33%	-2.89%	3,345,100	11,175,000	57%	3.34	-0.24%	3.35	-0.65%	3.37	-0.44%	3.43	-0.20%	0.06%
长春高新/000661.SZ
	2020-01-17	491.00	502.96	487.60	493.00	0.92%	-0.63%	1.54%	2,118,100	1,050,883,000	95%	496.14	1.64%	489.03	2.04%	484.61	-0.01%	485.50	0.92%	0.98%
诚志股份/000990.SZ
	2020-01-17	14.44	14.52	14.11	14.24	-1.04%	-0.39%	-3.65%	4,286,000	61,272,000	69%	14.30	-0.96%	14.53	-1.49%	14.68	-0.54%	14.78	-0.06%	0.06%
华润三九/000999.SZ
	2020-01-17	31.28	31.52	31.05	31.18	-0.32%	-0.24%	-0.84%	3,213,900	100,452,000	105%	31.26	-0.06%	31.34	-0.51%	31.48	-0.32%	31.45	-0.02%	0.21%
华兰生物/002007.SZ
	2020-01-17	34.11	34.33	33.75	34.08	-0.09%	0.03%	3.20%	9,007,100	306,877,000	47%	34.07	-0.07%	34.12	-0.16%	34.09	0.66%	33.02	-0.15%	-0.37%
科华生物/002022.SZ
	2020-01-17	12.40	12.53	12.16	12.21	-1.05%	-0.85%	-0.77%	8,812,700	108,526,000	59%	12.32	-0.93%	12.47	-1.44%	12.58	0.23%	12.31	0.29%	0.73%
达安基因/002030.SZ
	2020-01-17	11.24	11.35	11.18	11.19	-0.44%	-0.72%	-1.11%	5,735,000	64,638,000	70%	11.27	-0.40%	11.33	-0.21%	11.34	-0.02%	11.32	-0.03%	0.14%
莱茵生物/002166.SZ
	2020-01-17	8.02	8.37	8.01	8.27	3.12%	0.73%	1.39%	22,564,300	185,242,000	149%	8.21	1.30%	8.17	0.59%	8.14	0.67%	8.16	0.20%	0.36%
桂林三金/002275.SZ
	2020-01-17	13.18	13.24	13.11	13.15	-0.30%	-0.08%	-0.22%	602,100	7,924,000	83%	13.16	-0.24%	13.17	-0.29%	13.20	-0.01%	13.18	0.01%	0.12%
金河生物/002688.SZ
	2020-01-17	7.87	7.88	7.49	7.60	-2.69%	-0.46%	-7.32%	26,323,900	200,992,000	54%	7.64	-2.45%	7.90	-2.78%	8.12	-4.91%	8.20	0.37%	2.89%
安科生物/300009.SZ
	2020-01-17	15.69	15.84	15.51	15.54	-1.71%	-0.79%	-0.12%	10,093,700	158,108,000	86%	15.66	-0.58%	15.78	-0.06%	15.72	-0.03%	15.56	0.25%	0.35%
瑞普生物/300119.SZ
	2020-01-17	17.21	17.26	16.67	16.80	-2.27%	-0.67%	1.08%	8,477,600	143,379,000	66%	16.91	-1.52%	17.10	-1.45%	17.24	0.68%	16.62	0.96%	1.27%
智飞生物/300122.SZ
	2020-01-17	58.76	59.68	57.91	59.00	0.84%	0.13%	2.63%	8,309,200	489,600,000	79%	58.92	0.72%	58.50	0.35%	58.46	0.03%	57.49	1.62%	1.46%
沃森生物/300142.SZ
	2020-01-17	29.20	29.89	29.16	29.69	2.17%	0.56%	0.67%	21,263,900	627,826,000	79%	29.53	1.19%	29.47	-0.22%	29.66	0.54%	29.49	-0.34%	-0.68%
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
	2020-01-17	12.28	12.44	11.75	11.80	-3.59%	-1.67%	-3.27%	3,404,000	40,849,000	120%	12.00	-2.91%	12.34	-2.07%	12.38	-0.20%	12.20	0.23%	0.91%
东宝生物/300239.SZ
	2020-01-17	5.13	5.18	5.11	5.12	0.20%	-0.41%	-2.25%	6,242,300	32,091,000	45%	5.14	0.02%	5.16	-1.68%	5.24	-0.25%	5.24	0.23%	0.57%
利德曼/300289.SZ
	2020-01-17	5.91	5.93	5.78	5.81	-1.53%	-0.58%	-2.83%	2,572,200	15,031,000	73%	5.84	-1.30%	5.91	-1.04%	5.98	-0.48%	5.98	-0.15%	0.18%
博雅生物/300294.SZ
	2020-01-17	29.85	30.15	29.66	29.74	-0.50%	-0.51%	-3.60%	3,232,000	96,610,000	68%	29.89	0.18%	29.94	-0.93%	30.31	-0.84%	30.85	-0.64%	-0.28%
我武生物/300357.SZ
	2020-01-17	49.86	51.40	49.75	50.60	1.87%	-0.28%	8.46%	8,400,000	426,237,000	118%	50.74	2.76%	49.45	2.49%	48.64	2.08%	46.65	1.42%	0.63%
溢多利/300381.SZ
	2020-01-17	9.85	9.85	9.57	9.59	-1.64%	-1.01%	-2.92%	2,942,100	28,503,000	57%	9.69	-1.16%	9.81	-0.85%	9.91	-0.95%	9.88	-0.07%	-0.24%
九强生物/300406.SZ
	2020-01-17	16.69	16.97	16.56	16.76	0.48%	0.23%	1.89%	3,188,400	53,312,000	68%	16.72	0.11%	16.78	0.13%	16.72	0.00%	16.45	0.30%	0.26%
金花股份/600080.SH
	2020-01-17	6.08	6.10	6.02	6.04	-0.66%	-0.17%	-1.27%	2,944,700	17,816,000	65%	6.05	-0.53%	6.09	-0.77%	6.12	-0.29%	6.12	0.00%	0.18%
天坛生物/600161.SH
	2020-01-17	27.97	29.17	27.88	29.05	3.68%	1.37%	3.81%	7,978,200	228,621,000	149%	28.66	2.35%	28.41	0.67%	28.32	0.75%	27.98	0.41%	0.22%
生物股份/600201.SH
	2020-01-17	20.98	21.10	20.56	20.77	-0.48%	0.10%	3.30%	13,341,400	276,822,000	85%	20.75	-0.80%	20.82	0.66%	20.57	0.50%	20.11	0.66%	0.66%
*ST仰帆/600421.SH
	2020-01-17	8.90	9.12	8.77	8.95	0.45%	0.01%	-1.24%	776,200	6,946,000	126%	8.95	-0.64%	8.99	-0.77%	9.02	-0.50%	9.06	0.51%	1.10%
交大昂立/600530.SH
	2020-01-17	4.96	4.98	4.91	4.92	-0.40%	-0.38%	-1.74%	2,352,300	11,617,000	51%	4.94	-0.26%	4.96	-0.66%	4.99	-0.50%	5.01	0.02%	0.26%
国发股份/600538.SH
	2020-01-17	4.63	4.66	4.49	4.52	-2.38%	-0.68%	-8.59%	3,993,500	18,175,000	48%	4.55	-2.19%	4.62	-2.12%	4.70	-1.05%	4.95	-0.48%	0.42%
ST慧球/600556.SH
	2020-01-17	14.56	14.99	13.75	13.75	-4.98%	-3.45%	-2.21%	8,724,000	124,249,000	113%	14.24	-1.36%	14.34	0.00%	14.22	0.43%	14.06	1.13%	1.65%
钱江生化/600796.SH
	2020-01-17	5.44	5.47	5.37	5.37	0.00%	-0.89%	-3.54%	1,480,000	8,018,000	46%	5.42	0.37%	5.42	-0.35%	5.43	-0.29%	5.57	-0.48%	0.00%
星湖科技/600866.SH
	2020-01-17	4.38	4.41	4.32	4.34	-0.69%	-0.53%	-3.88%	4,405,200	19,222,000	49%	4.36	-0.84%	4.43	-1.36%	4.51	-0.46%	4.52	-0.09%	0.15%
方盛制药/603998.SH
	2020-01-17	8.00	8.04	7.87	7.89	-1.13%	-0.75%	-3.69%	5,657,300	44,978,000	59%	7.95	-0.90%	8.04	-1.68%	8.16	-0.67%	8.19	-0.27%	-0.01%