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
2019-12-123.243.243.213.22-0.62%-0.22%-0.59%7,378,50023,810,000126%3.23-0.34%3.23-0.22%3.24-0.15%3.24-0.03%-0.13%
四环生物/000518.SZ
2019-12-123.333.333.253.26-2.10%-0.79%-1.18%5,293,60017,397,000108%3.29-0.94%3.31-0.06%3.31-0.06%3.30-0.03%-0.35%
西部创业/000557.SZ
2019-12-123.313.323.273.29-0.60%0.15%-1.14%3,257,10010,700,00092%3.29-0.79%3.30-0.54%3.32-0.39%3.33-0.18%-0.04%
长春高新/000661.SZ
2019-12-12442.00443.37431.00433.68-1.46%-0.15%0.27%1,823,700792,072,00065%434.32-1.14%436.280.69%435.38-0.51%432.51-0.32%-0.76%
诚志股份/000990.SZ
2019-12-1213.9013.9013.7513.78-0.51%-0.24%-2.50%2,648,20036,580,00066%13.81-0.21%13.84-0.95%14.01-0.91%14.13-0.18%0.00%
华润三九/000999.SZ
2019-12-1229.3829.6929.3329.520.34%-0.11%1.42%2,002,70059,185,00057%29.550.32%29.530.85%29.120.16%29.11-0.29%-0.02%
华兰生物/002007.SZ
2019-12-1233.3033.5533.1733.30-0.30%0.01%0.72%6,221,400207,151,00058%33.30-0.02%33.150.62%33.04-0.09%33.06-0.12%-0.72%
科华生物/002022.SZ
2019-12-1211.4411.6111.3711.37-1.13%-0.85%1.95%6,603,70075,728,00075%11.470.02%11.510.76%11.380.59%11.15-0.02%-0.44%
达安基因/002030.SZ
2019-12-1210.4010.4810.3510.400.00%-0.15%0.24%3,418,10035,602,000104%10.420.70%10.360.13%10.370.01%10.380.10%-0.06%
莱茵生物/002166.SZ
2019-12-127.177.187.077.08-1.39%-0.21%0.94%3,648,20025,885,000120%7.10-0.08%7.070.38%7.050.17%7.010.32%-0.13%
桂林三金/002275.SZ
2019-12-1212.7712.7712.6612.67-0.63%-0.39%-0.08%277,6003,531,00084%12.72-0.11%12.720.01%12.720.02%12.680.04%-0.05%
金河生物/002688.SZ
2019-12-125.255.315.225.22-0.38%-0.82%-0.27%3,884,80020,445,00075%5.260.11%5.28-0.21%5.280.23%5.23-0.19%-0.67%
安科生物/300009.SZ
2019-12-1214.8114.8114.6014.65-0.75%-0.03%-1.71%7,587,000111,179,000105%14.65-1.14%14.80-1.03%14.89-0.44%14.91-0.41%-0.83%
瑞普生物/300119.SZ
2019-12-1214.4314.6914.3914.44-0.07%-0.54%-0.24%4,996,80072,547,00096%14.52-0.25%14.62-1.00%14.710.40%14.480.30%0.12%
智飞生物/300122.SZ
2019-12-1248.6349.8948.4849.021.32%-0.35%6.33%10,208,600502,165,000126%49.192.17%48.151.80%47.541.64%46.101.00%-0.02%
沃森生物/300142.SZ
2019-12-1231.0131.1730.6930.83-0.74%-0.14%0.82%8,560,700264,297,00069%30.870.20%30.690.52%30.71-0.45%30.58-0.02%-0.37%
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
2019-12-1210.2510.2810.1510.18-0.68%-0.20%-1.39%610,0006,222,00096%10.20-1.15%10.30-0.56%10.36-0.15%10.32-0.08%-0.15%
东宝生物/300239.SZ
2019-12-124.624.624.544.57-0.87%-0.02%0.29%6,179,10028,243,00098%4.57-1.13%4.63-0.09%4.610.11%4.56-0.18%-0.47%
利德曼/300289.SZ
2019-12-125.825.835.725.73-1.72%-0.61%-1.80%1,667,2009,611,00083%5.77-0.67%5.78-0.05%5.79-0.09%5.84-0.24%-0.43%
博雅生物/300294.SZ
2019-12-1231.3431.4830.9131.14-0.13%0.07%1.27%2,307,10071,795,000134%31.12-0.46%30.900.62%30.820.15%30.750.24%-0.20%
我武生物/300357.SZ
2019-12-1246.6946.9245.3346.20-1.07%0.44%0.71%5,665,900260,607,00070%46.00-0.92%46.34-0.09%46.55-0.24%45.88-0.24%-1.22%
溢多利/300381.SZ
2019-12-128.778.818.718.770.11%0.17%0.34%1,803,00015,785,00074%8.76-0.21%8.81-0.99%8.890.19%8.740.45%0.39%
九强生物/300406.SZ
2019-12-1216.5016.7616.3016.761.88%1.32%-2.16%4,187,80069,273,00053%16.54-0.12%16.65-1.12%16.88-0.97%17.13-0.12%0.45%
金花股份/600080.SH
2019-12-125.775.865.765.820.52%-0.09%-0.70%2,648,20015,425,00091%5.830.48%5.83-0.43%5.88-0.20%5.86-0.02%-0.75%
天坛生物/600161.SH
2019-12-1227.0027.1826.7526.89-0.41%-0.25%2.05%3,470,90093,564,00098%26.960.59%26.810.65%26.720.29%26.350.20%-0.34%
生物股份/600201.SH
2019-12-1218.1518.2217.9018.08-0.22%0.13%-2.28%7,635,400137,866,00045%18.060.55%18.04-0.62%18.27-0.59%18.50-0.29%-0.70%
*ST仰帆/600421.SH
2019-12-127.797.897.507.52-3.71%-2.38%-5.88%456,3003,515,000140%7.70-2.91%7.90-1.42%7.95-1.02%7.99-0.71%-0.55%
交大昂立/600530.SH
2019-12-124.684.704.624.64-1.07%-0.15%-0.90%2,365,20010,992,00096%4.65-1.25%4.69-0.40%4.69-0.15%4.68-0.06%-0.03%
国发股份/600538.SH
2019-12-124.514.624.484.591.55%0.64%1.82%1,280,9005,842,00080%4.561.11%4.520.16%4.54-0.29%4.510.16%0.09%
ST慧球/600556.SH
2019-12-1210.0010.259.9010.000.50%-0.65%2.59%5,394,50054,296,000174%10.071.12%9.951.11%9.891.08%9.750.66%0.17%
钱江生化/600796.SH
2019-12-125.625.735.555.650.89%-0.05%2.80%2,950,80016,681,00080%5.651.15%5.560.89%5.530.71%5.500.62%0.77%
星湖科技/600866.SH
2019-12-124.424.514.414.43-0.45%-0.25%-0.18%2,080,3009,239,00061%4.440.05%4.44-0.65%4.48-0.16%4.440.18%0.31%
方盛制药/603998.SH
2019-12-127.457.637.437.540.94%0.03%-0.66%4,666,30035,175,00078%7.540.39%7.55-0.66%7.60-0.30%7.59-0.29%-0.87%