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

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
	2022-05-20	3.84	3.86	3.72	3.79	0.26%	0.16%	1.53%	72,557,200	274,561,000	81%	3.78	1.64%	3.70	1.99%	3.80	0.24%	3.73	0.40%	1.25%
四环生物/000518.SZ
	2022-05-20	3.22	3.28	3.20	3.21	0.31%	-0.56%	-1.23%	11,147,900	35,982,000	43%	3.23	1.45%	3.21	0.06%	3.24	-0.52%	3.25	0.40%	-0.09%
西部创业/000557.SZ
	2022-05-20	3.90	4.17	3.87	4.10	5.13%	0.91%	2.35%	23,673,200	96,191,000	205%	4.06	4.39%	4.00	1.99%	4.00	0.55%	4.01	0.35%	-0.01%
长春高新/000661.SZ
	2022-05-20	151.50	159.68	150.80	159.36	7.08%	1.73%	2.97%	11,911,200	1,865,903,000	224%	156.65	6.29%	153.41	2.46%	153.24	0.63%	154.76	0.43%	0.42%
诚志股份/000990.SZ
	2022-05-20	11.58	11.81	11.16	11.29	-2.67%	-0.85%	-2.57%	25,526,600	290,663,000	87%	11.39	-1.16%	11.43	-0.11%	11.84	-1.25%	11.59	0.53%	1.37%
华润三九/000999.SZ
	2022-05-20	39.88	41.00	39.68	40.39	0.75%	-0.29%	0.94%	6,492,700	262,994,000	82%	40.51	2.97%	39.68	1.44%	39.56	0.29%	40.01	0.74%	1.03%
华兰生物/002007.SZ
	2022-05-20	16.75	17.69	16.75	17.24	4.23%	-0.20%	2.10%	32,564,900	562,511,000	195%	17.27	5.65%	16.92	2.50%	16.82	1.00%	16.89	0.57%	0.19%
科华生物/002022.SZ
	2022-05-20	8.35	8.77	8.29	8.77	5.03%	1.87%	10.33%	15,058,000	129,637,000	103%	8.61	3.62%	8.43	2.13%	8.25	2.27%	7.95	0.85%	-1.65%
达安基因/002030.SZ
	2022-05-20	17.45	17.90	17.13	17.68	4.06%	0.97%	1.41%	48,134,600	842,826,000	155%	17.51	4.48%	17.19	2.36%	17.12	0.50%	17.43	-2.19%	-0.39%
莱茵生物/002166.SZ
	2022-05-20	8.80	9.05	8.80	8.97	1.93%	0.52%	-2.34%	19,280,100	172,059,000	56%	8.92	2.19%	8.90	-1.43%	9.29	-0.31%	9.19	0.36%	0.76%
桂林三金/002275.SZ
	2022-05-20	12.36	12.57	12.20	12.50	0.81%	0.35%	-0.32%	2,914,800	36,306,000	72%	12.46	1.64%	12.37	0.03%	12.51	-0.77%	12.54	0.36%	0.79%
金河生物/002688.SZ
	2022-05-20	4.43	4.49	4.42	4.46	0.45%	0.11%	-0.40%	12,047,400	53,672,000	56%	4.46	0.27%	4.47	-2.08%	4.54	0.13%	4.48	0.20%	-0.24%
安科生物/300009.SZ
	2022-05-20	9.07	9.17	8.98	9.05	0.33%	-0.10%	-2.23%	12,084,500	109,473,000	68%	9.06	0.80%	9.08	-1.06%	9.18	-0.42%	9.26	0.22%	1.04%
瑞普生物/300119.SZ
	2022-05-20	16.65	16.73	16.40	16.55	-1.49%	0.05%	-0.86%	5,012,700	82,922,000	133%	16.54	-0.90%	16.81	-1.34%	16.91	-0.15%	16.69	0.19%	0.30%
智飞生物/300122.SZ
	2022-05-20	93.50	95.86	92.20	92.57	0.82%	-1.03%	-4.60%	14,438,900	1,350,547,000	124%	93.54	2.30%	92.89	-0.05%	93.68	-1.30%	97.04	-0.44%	-0.02%
沃森生物/300142.SZ
	2022-05-20	47.26	48.82	47.26	47.53	0.96%	-0.59%	-5.05%	21,230,100	1,015,100,000	82%	47.81	1.77%	47.67	-0.51%	48.37	-1.74%	50.06	-0.28%	-0.49%
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
	2022-05-20	14.88	15.18	14.36	14.69	-0.34%	-0.33%	-4.62%	18,629,300	274,570,000	73%	14.74	-0.15%	14.76	0.83%	14.85	-1.73%	15.40	0.05%	0.63%
东宝生物/300239.SZ
	2022-05-20	7.05	7.23	6.99	7.14	1.42%	0.48%	-5.34%	23,798,200	169,102,000	47%	7.11	0.78%	7.15	-2.58%	7.46	-1.49%	7.54	0.43%	1.18%
利德曼/300289.SZ
	2022-05-20	6.03	6.19	6.03	6.19	2.82%	1.21%	0.73%	6,690,500	40,921,000	107%	6.12	2.31%	6.06	0.43%	6.08	-0.28%	6.15	0.18%	0.46%
博雅生物/300294.SZ
	2022-05-20	30.60	31.76	30.48	31.52	0.83%	1.54%	5.56%	9,225,900	286,387,000	160%	31.04	2.21%	30.43	2.03%	30.08	1.39%	29.86	0.91%	0.98%
我武生物/300357.SZ
	2022-05-20	42.51	44.86	42.45	43.49	1.85%	-0.74%	0.49%	2,582,600	113,156,000	95%	43.82	2.90%	43.34	0.90%	43.28	0.42%	43.28	-0.17%	1.26%
溢多利/300381.SZ
	2022-05-20	9.28	9.69	9.28	9.52	1.82%	0.15%	2.15%	4,028,100	38,292,000	67%	9.51	1.51%	9.49	0.69%	9.51	0.22%	9.32	0.55%	1.18%
九强生物/300406.SZ
	2022-05-20	16.78	17.26	16.74	16.78	0.18%	-1.13%	5.36%	6,925,000	117,524,000	104%	16.97	3.26%	16.64	1.33%	16.41	1.47%	15.93	1.34%	1.12%
金花股份/600080.SH
	2022-05-20	7.78	7.88	7.71	7.80	0.26%	0.32%	1.36%	2,490,700	19,366,000	75%	7.78	0.80%	7.75	0.51%	7.73	0.12%	7.70	0.54%	0.74%
天坛生物/600161.SH
	2022-05-20	21.81	22.60	21.52	22.29	6.75%	0.68%	4.22%	24,939,700	552,147,000	329%	22.14	7.07%	21.79	4.35%	21.63	2.81%	21.39	1.94%	0.77%
生物股份/600201.SH
	2022-05-20	8.57	8.71	8.49	8.65	2.00%	0.42%	2.55%	32,139,000	276,837,000	102%	8.61	2.10%	8.55	0.56%	8.52	0.54%	8.44	0.42%	-0.27%
华嵘控股/600421.SH
	2022-05-20	9.78	9.92	9.51	9.80	1.55%	0.89%	8.08%	894,300	8,687,000	102%	9.71	1.43%	9.56	1.56%	9.38	1.80%	9.07	1.21%	0.96%
交大昂立/600530.SH
	2022-05-20	3.72	3.76	3.70	3.74	0.54%	0.21%	1.16%	5,583,900	20,838,000	87%	3.73	1.55%	3.70	0.90%	3.69	0.05%	3.70	0.46%	-0.03%
国发股份/600538.SH
	2022-05-20	5.26	5.31	5.20	5.24	0.19%	-0.13%	-10.40%	18,579,100	97,478,000	39%	5.25	1.29%	5.24	-1.74%	5.43	-1.95%	5.85	-1.12%	-0.05%
天下秀/600556.SH
	2022-05-20	7.38	7.49	7.30	7.38	0.68%	-0.08%	-0.46%	14,037,800	103,689,000	86%	7.39	1.92%	7.36	0.22%	7.38	0.04%	7.41	0.20%	-0.10%
钱江生化/600796.SH
	2022-05-20	5.20	5.28	5.15	5.25	0.77%	0.54%	1.76%	3,764,700	19,660,000	91%	5.22	1.28%	5.19	0.60%	5.18	0.23%	5.16	0.21%	-0.64%
星湖科技/600866.SH
	2022-05-20	5.91	5.94	5.81	5.86	-0.51%	0.09%	0.58%	11,819,500	69,206,000	64%	5.86	0.45%	5.86	0.15%	5.86	0.27%	5.83	0.10%	0.56%
方盛制药/603998.SH
	2022-05-20	7.18	7.38	6.81	6.89	-3.23%	-2.48%	-5.46%	62,006,800	438,053,000	117%	7.07	-1.40%	7.25	-5.36%	7.56	0.00%	7.29	0.34%	2.45%