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
海王生物/000078.SZ
2023-01-113.283.323.273.280.00%-0.46%-1.53%12,101,10039,873,00064%3.300.52%3.29-0.24%3.31-0.48%3.33-0.03%-0.69%
四环生物/000518.SZ
2023-01-113.163.163.103.10-1.90%-0.74%-2.64%7,376,70023,034,00069%3.12-0.32%3.14-0.51%3.16-0.69%3.180.03%-0.55%
西部创业/000557.SZ
2023-01-115.055.074.954.95-2.17%-0.96%-0.44%9,709,80048,534,000101%5.00-1.67%5.070.34%5.030.28%4.970.00%-0.20%
长春高新/000661.SZ
2023-01-11200.60203.75197.51197.70-1.66%-1.09%6.11%6,106,3001,220,496,00078%199.88-0.18%198.231.89%193.751.13%186.321.02%0.89%
诚志股份/000990.SZ
2023-01-118.908.958.818.82-1.12%-0.72%-1.19%3,198,90028,420,00069%8.88-0.63%8.97-0.51%8.99-0.06%8.930.10%-0.07%
华润三九/000999.SZ
2023-01-1147.6047.6546.4146.95-1.47%0.41%-0.85%11,472,400536,433,00090%46.76-2.11%47.38-0.67%47.85-1.08%47.350.71%0.33%
华兰生物/002007.SZ
2023-01-1123.0023.4622.7522.81-1.68%-1.11%0.42%16,190,300373,427,00056%23.07-0.23%22.910.73%22.860.03%22.720.61%0.50%
科华生物/002022.SZ
2023-01-1112.4212.5512.4012.450.48%-0.15%0.62%3,603,20044,930,00080%12.470.63%12.44-0.05%12.470.13%12.370.57%0.21%
达安基因/002030.SZ
2023-01-1115.6615.8015.6515.670.00%-0.32%-0.39%6,915,800108,725,00073%15.720.20%15.75-0.36%15.82-0.14%15.730.20%-0.49%
莱茵生物/002166.SZ
2023-01-1110.1510.319.979.98-1.67%-1.43%-0.42%11,939,100120,887,00078%10.130.79%10.11-0.98%10.250.35%10.020.52%-0.20%
桂林三金/002275.SZ
2023-01-1113.4113.5913.3513.450.45%-0.27%0.46%2,749,50037,083,00084%13.490.69%13.440.25%13.430.17%13.390.26%-0.89%
金河生物/002688.SZ
2023-01-115.335.355.275.29-0.75%-0.51%1.32%2,334,40012,412,00052%5.320.06%5.300.34%5.29-0.04%5.220.42%0.02%
安科生物/300009.SZ
2023-01-1110.8010.8810.5110.600.66%-1.06%4.53%38,971,300417,555,000233%10.712.47%10.561.99%10.432.02%10.142.24%-0.04%
瑞普生物/300119.SZ
2023-01-1119.1419.2918.9019.01-0.73%-0.13%1.01%1,899,20036,152,00092%19.04-0.47%19.060.29%18.990.46%18.820.12%-0.26%
智飞生物/300122.SZ
2023-01-11103.35105.90103.06103.500.62%-0.85%8.41%9,883,1001,031,659,00088%104.391.85%101.982.01%99.462.18%95.471.80%1.15%
沃森生物/300142.SZ
2023-01-1139.7040.5439.2039.38-1.25%-1.25%-1.28%19,432,100774,893,000126%39.880.09%39.86-0.13%39.970.19%39.890.28%-0.04%
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
2023-01-1113.4713.6413.1613.19-3.65%-1.54%-4.16%16,499,400221,027,00065%13.40-1.65%13.440.02%13.46-0.84%13.76-0.69%-1.64%
东宝生物/300239.SZ
2023-01-117.467.517.207.20-4.64%-1.56%-3.76%15,631,000114,326,000145%7.31-3.20%7.44-1.31%7.48-1.29%7.48-0.05%-0.26%
利德曼/300289.SZ
2023-01-115.845.855.765.76-1.37%-0.81%-0.98%3,064,00017,794,00061%5.81-0.21%5.82-0.12%5.83-0.22%5.820.17%-0.60%
博雅生物/300294.SZ
2023-01-1137.0537.7636.8936.96-0.78%-0.72%0.07%4,858,200180,860,00059%37.23-0.09%36.971.05%36.90-0.20%36.930.46%0.53%
我武生物/300357.SZ
2023-01-1155.3057.4954.8355.300.00%-1.54%0.37%2,852,300160,199,000126%56.171.63%55.611.17%55.400.63%55.090.72%0.77%
溢多利/300381.SZ
2023-01-117.797.827.707.70-0.90%-0.84%-0.65%1,591,90012,361,00062%7.77-0.09%7.78-0.22%7.80-0.10%7.75-0.05%-0.61%
九强生物/300406.SZ
2023-01-1116.7716.9316.5816.790.12%-0.15%1.45%1,751,20029,447,00052%16.821.16%16.71-0.14%16.720.48%16.55-0.01%-0.38%
金花股份/600080.SH
2023-01-118.168.208.018.03-1.23%-0.95%-0.42%3,754,00030,432,00061%8.11-0.63%8.16-0.37%8.18-0.07%8.060.49%-0.60%
天坛生物/600161.SH
2023-01-1124.9525.2524.5324.54-2.08%-1.24%1.59%9,995,000248,347,00065%24.85-0.62%24.761.10%24.570.52%24.160.81%0.49%
生物股份/600201.SH
2023-01-1110.1210.4710.0810.261.79%-0.35%6.39%46,416,200477,914,000185%10.303.92%9.972.35%9.811.84%9.641.83%0.38%
华嵘控股/600421.SH
2023-01-1111.3211.4511.2011.20-0.53%-0.88%-0.13%671,7007,590,00069%11.30-0.12%11.330.13%11.31-0.41%11.22-0.07%-0.43%
交大昂立/600530.SH
2023-01-113.743.743.663.68-1.08%-0.38%-4.44%6,836,10025,251,00071%3.69-0.97%3.73-1.01%3.78-1.20%3.85-0.34%-0.59%
国发股份/600538.SH
2023-01-114.654.654.564.57-0.87%-0.65%-0.85%4,389,70020,193,00069%4.60-0.78%4.63-0.32%4.64-0.43%4.61-0.02%-0.49%
天下秀/600556.SH
2023-01-116.836.846.616.62-2.65%-1.16%-3.57%22,540,100150,982,00056%6.70-1.14%6.77-1.27%6.90-1.22%6.870.13%0.26%
钱江生化/600796.SH
2023-01-115.305.305.225.24-0.76%-0.36%-2.17%1,396,8007,346,00076%5.26-0.94%5.33-0.71%5.36-0.59%5.36-0.08%0.04%
星湖科技/600866.SH
2023-01-116.376.416.316.33-0.63%-0.46%1.70%6,920,50044,007,00068%6.36-0.11%6.35-0.08%6.350.44%6.220.52%-0.12%
方盛制药/603998.SH
2023-01-118.388.448.208.21-1.91%-1.07%-2.92%12,902,300107,077,00044%8.30-0.22%8.34-0.32%8.41-3.53%8.460.69%0.58%