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
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
国药一致/000028.SZ
2022-05-2328.3728.5228.2828.500.56%0.27%-0.88%1,693,50048,135,00073%28.420.57%28.210.32%28.21-0.59%28.75-0.25%0.02%
丰原药业/000153.SZ
2022-05-237.908.147.868.082.93%0.74%2.16%5,879,20047,155,000120%8.022.24%7.900.98%7.880.04%7.910.45%0.63%
民生控股/000416.SZ
2022-05-233.753.923.733.822.14%0.24%0.95%43,540,000165,920,000101%3.811.60%3.761.08%3.730.32%3.780.21%-1.84%
白云山/000522.SZ
2013-03-1323.5224.0823.1223.27-1.40%-0.69%-7.16%13,317,800312,063,00080%23.43-1.59%23.62-2.10%24.42-1.73%25.07-0.40%0.03%
金浦钛业/000545.SZ
2022-05-233.833.983.823.963.39%1.51%5.24%31,160,300121,552,000117%3.902.93%3.821.43%3.810.24%3.760.75%0.24%
海南海药/000566.SZ
2022-05-234.434.554.414.471.36%-0.11%1.59%16,740,60074,912,00061%4.482.36%4.390.69%4.36-0.34%4.400.55%1.08%
东北制药/000597.SZ
2022-05-235.455.575.455.562.02%0.83%1.04%8,539,70047,088,00069%5.510.92%5.450.67%5.44-1.11%5.500.07%0.59%
渤海股份/000605.SZ
2022-05-235.996.285.966.181.98%0.91%4.85%10,845,60066,414,000120%6.121.16%6.041.04%6.000.98%5.891.01%0.76%
仁和药业/000650.SZ
2022-05-236.066.146.046.131.16%0.54%0.13%18,380,200112,058,00085%6.100.84%6.030.27%6.04-0.61%6.12-0.08%0.22%
浙江震元/000705.SZ
2022-05-238.008.237.938.142.52%0.63%4.16%12,751,700103,150,00096%8.092.37%7.950.77%7.880.66%7.820.62%0.65%
普洛药业/000739.SZ
2022-05-2324.2524.7023.7024.11-2.82%0.48%-0.03%28,853,100692,334,00061%24.00-4.66%24.50-0.20%24.11-0.41%24.120.68%2.04%
新华制药/000756.SZ
2022-05-2325.7228.1925.0128.199.99%6.27%10.14%92,945,7002,465,471,000109%26.53-4.62%27.210.06%26.820.99%25.590.48%10.16%
北大医药/000788.SZ
2022-05-238.168.318.118.291.97%0.85%-4.76%25,351,200208,389,00042%8.221.66%8.090.21%8.13-3.03%8.70-0.03%0.67%
华神科技/000790.SZ
2022-05-234.774.854.744.810.84%0.19%0.42%19,565,60093,940,00086%4.801.18%4.77-0.06%4.80-1.26%4.790.34%0.67%
金陵药业/000919.SZ
2022-05-237.087.267.087.161.27%-0.18%2.45%7,254,50052,034,000122%7.171.93%7.071.06%7.040.23%6.990.59%0.57%
广济药业/000952.SZ
2022-05-237.077.257.077.222.12%0.63%2.82%4,089,10029,338,000104%7.181.60%7.090.40%7.060.30%7.020.40%0.08%
华东医药/000963.SZ
2022-05-2336.9937.1936.3836.54-1.22%-0.36%5.84%14,307,400524,681,00097%36.671.04%35.891.55%35.291.53%34.530.90%0.78%
九 芝 堂/000989.SZ
2022-05-238.879.008.878.991.58%0.38%0.39%8,129,80072,808,00080%8.961.27%8.850.25%8.90-0.67%8.960.07%-0.02%
华邦健康/002004.SZ
2022-05-235.465.475.405.440.93%0.09%1.93%13,572,80073,764,00093%5.441.02%5.360.51%5.360.09%5.340.36%0.62%
京新药业/002020.SZ
2022-05-239.549.689.229.463.73%0.14%3.04%32,760,500309,482,000237%9.454.26%9.283.03%9.211.80%9.181.05%0.60%
双鹭药业/002038.SZ
2022-05-239.9810.359.9510.303.52%0.90%-2.89%24,982,800255,019,00060%10.212.54%10.000.07%10.12-1.32%10.61-0.81%0.61%
海翔药业/002099.SZ
2022-05-237.197.217.017.120.28%0.41%0.98%10,051,70071,278,00053%7.09-0.70%7.160.18%7.11-0.18%7.050.43%1.21%
沃华医药/002107.SZ
2022-05-235.996.145.986.122.51%0.44%2.55%3,714,70022,632,00066%6.092.21%5.980.67%5.98-0.75%5.970.52%0.76%
紫鑫药业/002118.SZ
2022-04-292.612.762.612.735.00%0.81%-1.73%36,940,300100,016,000118%2.712.58%2.651.96%2.63-0.42%2.78-1.31%-1.89%
嘉应制药/002198.SZ
2022-05-235.385.935.385.787.24%-0.43%6.09%25,376,100147,306,000363%5.818.83%5.667.10%5.596.07%5.452.56%0.51%
*ST恒康/002219.SZ
2022-05-233.133.133.073.090.00%-0.13%3.66%6,709,60020,759,00077%3.090.00%3.090.65%3.060.69%2.980.57%-0.26%
鱼跃医疗/002223.SZ
2022-05-2323.4423.7023.2923.621.33%0.53%0.72%6,538,000153,613,00095%23.501.51%23.110.62%23.11-0.15%23.450.03%0.03%
联化科技/002250.SZ
2022-05-2314.9115.4814.8015.192.15%-0.24%2.66%8,016,100122,052,000145%15.233.06%14.972.26%14.851.14%14.801.00%1.37%
上海莱士/002252.SZ
2022-05-235.705.855.685.823.37%0.69%2.61%40,982,700236,884,000171%5.782.74%5.691.77%5.650.97%5.670.19%0.49%
恩华药业/002262.SZ
2022-05-2312.9313.1712.7613.091.47%0.74%3.05%9,470,900123,064,000129%12.991.55%12.75-0.09%12.770.65%12.700.34%0.65%
信立泰/002294.SZ
2022-05-2326.3826.7025.9926.18-0.08%-0.32%2.58%3,518,00092,394,00054%26.260.14%26.020.21%26.01-0.39%25.520.60%1.22%
仙琚制药/002332.SZ
2022-05-239.309.619.289.572.68%1.07%1.44%11,432,400108,251,000111%9.471.40%9.370.74%9.330.19%9.430.12%0.67%
永安药业/002365.SZ
2022-05-2312.2012.5312.1412.371.39%0.34%-10.76%23,960,100295,379,00041%12.331.02%12.20-0.94%12.48-0.34%13.86-1.11%1.42%
亚太药业/002370.SZ
2022-05-234.995.304.995.266.05%1.31%1.35%48,143,600249,948,000148%5.194.32%5.071.60%5.070.20%5.19-0.12%-0.05%
信邦制药/002390.SZ
2022-05-234.764.944.754.934.45%1.48%2.39%29,809,700144,819,000130%4.863.03%4.762.06%4.700.15%4.820.08%0.26%
力生制药/002393.SZ
2022-05-2320.4520.8720.4320.761.52%0.24%1.03%1,361,20028,192,00066%20.710.99%20.520.26%20.51-0.35%20.550.31%0.62%
海普瑞/002399.SZ
2022-05-2315.8416.3715.7216.181.25%-0.17%3.84%9,872,300160,006,00070%16.210.65%16.020.64%15.940.49%15.581.14%2.40%
科伦药业/002422.SZ
2022-05-2317.5917.6917.1017.17-2.39%-0.66%-3.97%14,772,000255,322,00094%17.28-1.95%17.46-1.17%17.58-1.80%17.88-0.13%0.91%
九安医疗/002432.SZ
2022-05-2368.5869.2267.4868.16-0.60%-0.01%-4.43%30,794,7002,099,145,00054%68.17-0.05%67.75-0.67%68.46-0.91%71.32-1.30%-0.97%
誉衡药业/002437.SZ
2022-05-232.532.582.522.571.98%0.82%1.66%37,829,50096,439,000147%2.550.99%2.530.92%2.520.12%2.530.24%0.29%
千红制药/002550.SZ
2022-05-235.805.935.775.861.56%0.29%-7.92%51,138,600298,804,00049%5.840.78%5.80-0.16%5.85-2.11%6.36-0.67%0.63%
尚荣医疗/002551.SZ
2022-05-234.444.534.424.501.35%0.36%-11.82%17,128,30076,810,00026%4.480.58%4.46-0.45%4.50-2.68%5.10-0.43%1.67%
金达威/002626.SZ
2022-05-2322.8022.9922.6622.991.46%0.69%-1.28%3,583,90081,826,00054%22.831.17%22.54-0.26%22.66-0.47%23.290.51%0.37%
海思科/002653.SZ
2022-05-2314.6915.1614.6215.153.41%1.29%1.03%1,267,90018,964,00098%14.961.94%14.770.10%14.87-0.37%15.000.19%0.63%
东诚药业/002675.SZ
2022-05-2311.2911.5811.2511.462.23%0.36%-2.88%4,948,00056,501,00064%11.421.38%11.27-0.36%11.44-4.05%11.800.01%1.04%
双成药业/002693.SZ
2022-05-236.116.145.855.90-2.48%-0.84%-15.01%35,220,100209,574,00044%5.95-1.16%5.990.49%6.02-3.68%6.94-1.32%1.11%
乐普医疗/300003.SZ
2022-05-2318.0718.3417.9918.130.28%0.10%-0.28%10,395,500188,288,00089%18.110.07%17.910.99%17.82-0.11%18.18-0.36%0.46%
莱美药业/300006.SZ
2022-05-234.154.434.154.324.60%0.82%4.30%23,394,000100,244,000199%4.294.11%4.192.27%4.161.59%4.140.88%0.27%
爱尔眼科/300015.SZ
2022-05-2335.1235.3934.5134.72-1.14%-0.15%0.82%18,274,000635,398,00057%34.77-1.64%34.730.05%34.750.02%34.440.38%-0.12%
北陆药业/300016.SZ
2022-05-237.357.507.297.451.78%0.57%0.17%4,708,00034,875,00071%7.411.19%7.31-0.52%7.580.19%7.440.39%0.72%
红日药业/300026.SZ
2022-05-235.826.155.826.053.95%0.48%-0.64%121,871,000733,754,00089%6.023.05%5.901.59%5.85-0.83%6.09-0.21%0.48%
阳普医疗/300030.SZ
2022-05-237.007.146.957.122.74%0.27%2.25%3,111,20022,093,00090%7.102.45%6.971.12%6.94-0.55%6.960.23%0.28%
康芝药业/300086.SZ
2022-05-236.847.016.826.941.31%-0.06%1.05%24,776,000172,035,00081%6.941.77%6.870.88%6.820.06%6.870.13%0.51%
华仁药业/300110.SZ
2022-05-233.643.703.633.691.93%0.33%1.60%14,414,50053,013,000117%3.681.38%3.630.78%3.620.25%3.630.14%0.13%
东富龙/300171.SZ
2022-05-2332.4733.4432.4033.051.79%0.02%-0.73%3,813,900126,022,00087%33.042.29%32.320.86%32.21-0.43%33.29-0.40%-0.13%
福安药业/300194.SZ
2022-05-233.653.703.643.671.38%-0.03%0.58%18,083,40066,390,00080%3.671.30%3.620.56%3.62-0.11%3.650.25%0.46%
翰宇药业/300199.SZ
2022-05-2315.3615.4514.8015.020.00%-0.07%-2.97%26,589,600399,658,00046%15.03-0.83%15.250.73%14.95-0.58%15.480.28%1.72%
理邦仪器/300206.SZ
2022-05-239.659.759.589.660.10%0.05%0.59%2,335,60022,550,00052%9.661.03%9.481.24%9.37-2.87%9.600.12%0.41%
千山退/300216.SZ
2020-09-150.170.210.170.190.00%6.74%4.40%106,729,00018,946,000771%0.18-6.32%0.18-6.25%0.18-7.18%0.18-8.08%-13.15%
金城医药/300233.SZ
2022-05-2329.8330.4028.9329.14-2.77%-0.76%3.18%8,501,800249,646,000113%29.36-1.00%29.201.51%28.611.19%28.240.66%0.48%
冠昊生物/300238.SZ
2022-05-2313.3913.4913.2613.471.58%0.51%-1.74%3,206,00042,964,00082%13.401.19%13.220.27%13.27-0.70%13.71-0.82%-0.09%
迪安诊断/300244.SZ
2022-05-2332.5532.7631.9132.350.75%0.04%-3.75%8,812,500284,972,00058%32.340.05%32.130.01%32.23-0.97%33.61-1.05%0.16%
宝莱特/300246.SZ
2022-05-2314.9815.2514.8015.173.27%0.40%2.49%1,455,60021,994,000125%15.113.03%14.820.95%14.820.31%14.800.11%0.53%
仟源医药/300254.SZ
2022-05-237.868.057.838.033.08%0.82%-0.59%5,588,50044,513,00071%7.971.93%7.860.10%7.89-0.67%8.08-0.12%0.52%
常山药业/300255.SZ
2022-05-236.346.596.306.513.01%0.82%0.14%11,347,50073,275,000104%6.462.31%6.361.32%6.34-0.58%6.50-0.09%0.11%
雅本化学/300261.SZ
2022-05-2316.6616.9916.4316.690.72%0.10%-3.06%52,832,100880,898,00044%16.67-0.05%16.88-1.94%16.990.35%17.221.17%2.31%
尔康制药/300267.SZ
2022-05-233.393.473.383.431.78%0.50%0.32%28,500,70097,284,00079%3.411.28%3.370.51%3.37-0.27%3.420.24%0.49%
和佳医疗/300273.SZ
2022-05-232.272.312.212.292.23%1.51%14.27%46,711,800105,405,000121%2.262.08%2.213.04%2.142.99%2.002.14%-0.03%
三诺生物/300298.SZ
2022-05-2318.4618.5017.9518.050.17%-0.26%1.56%2,606,80047,176,00060%18.100.52%17.95-0.15%17.97-0.44%17.770.48%1.27%
戴维医疗/300314.SZ
2022-05-2310.0510.2510.0110.200.89%0.44%0.72%2,011,80020,430,00095%10.160.38%10.200.12%10.160.01%10.130.32%0.53%
博晖创新/300318.SZ
2022-05-236.326.926.316.648.14%0.84%5.00%26,564,300174,916,000319%6.596.78%6.435.26%6.353.60%6.321.89%0.57%
凯利泰/300326.SZ
2022-05-237.447.667.367.582.85%0.46%2.54%11,104,70083,782,000140%7.552.99%7.391.54%7.350.78%7.390.46%0.63%
泰格医药/300347.SZ
2022-05-2389.9890.2086.7087.38-1.83%-0.44%1.82%6,403,600562,033,000101%87.77-0.47%87.020.93%86.500.33%85.820.97%-0.21%
楚天科技/300358.SZ
2022-05-2315.7916.5215.5516.103.80%-0.07%4.29%11,827,500190,559,000178%16.115.69%15.533.54%15.351.77%15.440.94%0.04%
博腾股份/300363.SZ
2022-05-2369.8671.4669.7870.120.33%-0.37%-3.65%6,058,100426,384,00075%70.38-0.04%70.140.34%70.22-0.87%72.77-0.04%0.05%
迪瑞医疗/300396.SZ
2022-05-2315.4015.6715.3115.672.42%1.08%0.33%848,70013,157,00072%15.501.67%15.290.50%15.30-1.05%15.62-0.09%0.57%
花园生物/300401.SZ
2022-05-2313.0913.1312.9413.101.00%0.59%-0.67%8,144,900106,069,000128%13.020.42%12.91-0.12%12.99-0.70%13.190.00%0.25%
华润双鹤/600062.SH
2022-05-2328.0028.6527.2728.01-1.30%0.02%-11.46%60,540,3001,695,313,00056%28.00-1.81%28.60-0.91%28.76-1.07%31.64-0.74%1.82%
太极集团/600129.SH
2022-05-2318.6219.1218.4718.962.60%0.22%1.55%6,152,800116,403,00075%18.922.45%18.600.86%18.56-0.07%18.670.85%1.25%
复星医药/600196.SH
2022-05-2344.5145.5544.5045.021.37%-0.16%0.99%25,469,5001,148,457,00065%45.091.69%44.370.97%44.030.21%44.580.32%0.54%
浙江医药/600216.SH
2022-05-2313.0713.2012.9813.100.61%0.28%0.09%11,163,100145,823,000116%13.060.85%12.940.31%12.94-0.16%13.090.14%0.22%
太龙药业/600222.SH
2022-05-235.715.835.705.811.75%0.36%0.87%7,639,50044,223,00086%5.791.44%5.720.74%5.71-0.58%5.760.31%0.39%
天方药业/600253.SH
2013-06-066.366.386.216.26-2.03%-0.56%-3.02%11,184,10070,406,000112%6.30-2.33%6.48-0.99%6.50-0.45%6.46-0.05%0.07%
海正药业/600267.SH
2022-05-2317.1117.1115.2815.902.25%-1.96%13.17%151,910,6002,463,637,000290%16.224.30%15.5712.54%14.9310.16%14.056.17%2.38%
恒瑞医药/600276.SH
2022-05-2330.4830.5529.9630.10-0.46%-0.11%0.93%29,397,100885,798,00086%30.130.22%29.870.62%29.730.21%29.820.18%0.08%
广汇汽车/600297.SH
2022-05-232.312.382.312.362.16%0.81%3.42%71,656,300167,733,000112%2.341.43%2.320.35%2.310.61%2.280.66%0.49%
中新药业/600329.SH
2022-05-2320.8120.9720.5220.800.24%-0.04%1.91%2,788,30058,020,00074%20.81-0.32%20.660.79%20.510.07%20.410.35%0.56%
亚宝药业/600351.SH
2022-05-236.246.416.236.392.57%0.90%0.82%18,304,600115,924,000103%6.331.70%6.260.60%6.26-0.76%6.340.17%0.44%
*ST金泰/600385.SH
2022-04-283.333.333.333.33-4.86%-0.21%-29.73%103,400345,00034%3.34-4.71%3.48-2.87%3.55-5.59%4.74-3.86%-1.76%
国药现代/600420.SH
2022-05-239.229.489.229.271.98%-0.68%1.32%19,527,400182,244,000125%9.333.63%9.091.58%9.080.58%9.150.48%0.19%
蓝光发展/600466.SH
2022-05-231.811.821.791.81-0.55%0.28%-2.58%66,804,200120,599,00063%1.81-1.20%1.82-0.55%1.84-1.66%1.86-0.32%0.41%
千金药业/600479.SH
2022-05-2310.4610.5610.3310.36-1.15%-0.72%-1.61%22,335,500233,078,00078%10.44-1.45%10.690.44%10.62-1.36%10.530.35%1.34%
天药股份/600488.SH
2022-05-234.204.294.184.272.15%0.54%2.42%5,660,00024,039,000136%4.251.97%4.190.97%4.180.34%4.170.36%0.28%
国药股份/600511.SH
2022-05-2328.3228.4928.0228.390.39%0.32%-6.15%9,027,600255,485,00041%28.300.26%28.12-0.10%28.27-1.38%30.25-0.81%0.21%
联环药业/600513.SH
2022-05-239.6710.559.6610.5510.01%3.23%6.60%16,575,000169,396,000187%10.226.88%9.923.99%9.841.90%9.900.98%1.23%
ST康美/600518.SH
2022-05-232.722.752.682.73-0.36%0.66%2.55%72,328,200196,189,000106%2.71-2.41%2.750.66%2.710.48%2.660.72%0.31%
华海药业/600521.SH
2022-05-2320.0120.8619.4020.680.24%2.80%7.95%91,017,9001,830,942,000194%20.12-1.16%20.061.18%19.741.54%19.162.24%2.15%
康缘药业/600557.SH
2022-05-2314.0314.5114.0014.181.29%-0.64%-2.40%9,321,900133,046,00098%14.271.78%14.120.18%14.15-0.95%14.53-0.34%0.81%
ST中珠/600568.SH
2022-05-231.721.731.681.69-1.74%-0.18%0.60%8,751,90014,817,000172%1.69-1.17%1.70-0.93%1.710.24%1.680.30%0.56%
康恩贝/600572.SH
2022-05-234.724.754.674.70-0.21%-0.23%-1.90%33,282,700156,782,00065%4.710.32%4.69-0.45%4.73-1.91%4.790.27%0.65%
上实医药/600607.SH
2010-02-0323.0523.8722.0023.520.26%0.86%-0.23%13,907,400324,308,000181%23.32-1.82%23.69-0.33%23.58-0.03%23.58-0.36%0.02%
神奇制药/600613.SH
2022-05-236.046.185.986.060.33%0.13%1.49%11,665,70070,605,00063%6.05-0.59%6.010.40%6.07-0.15%5.970.69%1.58%
哈药股份/600664.SH
2022-05-232.932.992.932.981.71%0.57%1.09%18,043,80053,470,000119%2.960.99%2.940.48%2.94-0.20%2.950.07%0.25%
*ST瑞德/600666.SH
2022-05-231.251.311.241.314.80%2.34%8.26%15,218,10019,473,000149%1.282.32%1.261.86%1.251.80%1.210.42%0.18%
南京医药/600713.SH
2022-05-234.794.904.784.882.31%0.41%1.99%15,736,90076,486,000117%4.862.53%4.771.15%4.760.19%4.790.36%0.44%
广誉远/600771.SH
2022-05-2328.9029.3928.8529.09-0.03%0.08%-0.38%6,140,000178,467,00073%29.070.37%28.710.17%28.77-0.33%29.200.06%0.63%
鲁抗医药/600789.SH
2022-05-236.767.036.636.955.46%1.79%-1.28%42,374,400289,344,00089%6.833.49%6.720.92%6.76-0.79%7.040.10%0.95%
华北制药/600812.SH
2022-05-237.097.156.987.02-0.99%-0.18%-7.39%27,851,900195,885,00064%7.03-1.26%7.12-2.71%7.73-0.94%7.58-0.04%2.26%
人民同泰/600829.SH
2022-05-235.795.915.755.902.08%1.04%2.64%5,286,80030,871,000107%5.840.83%5.790.49%5.77-0.02%5.750.35%0.22%
第一医药/600833.SH
2022-05-239.379.599.359.571.70%1.06%0.64%6,093,60057,704,00072%9.470.64%9.43-0.48%9.46-0.84%9.510.19%0.49%
中西药业/600842.SH
2010-02-0313.8614.4013.0013.960.14%-0.13%-1.97%5,471,50076,483,000169%13.98-1.55%14.21-0.67%14.18-0.23%14.24-0.45%0.01%
上海医药/600849.SH
2010-02-0314.7115.4013.5014.73-1.67%-0.62%-3.90%31,553,800467,692,000150%14.82-3.32%15.42-1.21%15.37-0.62%15.33-0.51%0.26%
远东股份/600869.SH
2022-05-234.234.274.154.260.71%1.14%3.37%16,670,50070,214,000123%4.210.74%4.170.43%4.150.58%4.120.59%0.76%
健民集团/600976.SH
2022-05-2342.6042.6041.2942.30-0.34%0.58%0.10%3,232,000135,924,00086%42.060.52%42.050.04%41.97-0.83%42.260.45%0.93%
马应龙/600993.SH
2022-05-2321.1021.3020.9921.050.00%-0.38%0.29%4,198,20088,713,00097%21.130.52%20.950.37%20.95-0.22%20.990.31%0.66%
莎普爱思/603168.SH
2022-05-238.178.308.178.281.60%0.62%1.60%2,593,60021,342,00090%8.231.31%8.120.68%8.090.05%8.150.06%0.07%
柳药股份/603368.SH
2022-05-2315.4515.6615.4015.642.02%0.55%1.60%4,513,70070,206,00099%15.551.91%15.280.79%15.250.03%15.390.16%0.41%
九洲药业/603456.SH
2022-05-2348.7049.3547.7848.57-0.27%0.23%-2.35%5,133,400248,747,00080%48.46-0.51%48.73-0.80%49.05-0.62%49.740.44%0.89%