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
2021-10-223.143.153.123.130.00%-0.06%-1.54%7,336,10022,974,00067%3.13-0.03%3.14-0.22%3.15-0.22%3.18-0.22%-0.33%
四环生物/000518.SZ
2021-10-223.183.193.153.16-0.63%-0.13%-2.23%2,750,2008,702,00077%3.16-0.60%3.18-0.41%3.19-0.47%3.23-0.40%-0.31%
西部创业/000557.SZ
2021-10-223.493.493.413.42-2.01%-0.84%-4.84%5,494,80018,951,00074%3.45-1.32%3.49-1.08%3.51-0.45%3.59-1.24%-0.77%
长春高新/000661.SZ
2021-10-22280.08286.49279.38284.401.86%0.22%-2.37%4,698,3001,333,239,00060%283.771.56%281.220.43%280.63-0.63%291.290.32%1.20%
诚志股份/000990.SZ
2021-10-2215.3815.4314.8514.90-3.50%-1.15%-6.32%15,057,900226,963,00076%15.07-3.14%15.56-1.33%15.59-0.08%15.91-0.71%-0.66%
华润三九/000999.SZ
2021-10-2227.6127.7827.3027.51-0.36%-0.17%-1.99%4,052,000111,663,00064%27.56-0.01%27.68-0.55%27.82-0.75%28.07-0.86%-0.17%
华兰生物/002007.SZ
2021-10-2229.5830.3029.4029.921.01%-0.21%0.39%11,390,700341,521,00066%29.980.68%29.850.22%29.74-0.07%29.800.50%0.63%
科华生物/002022.SZ
2021-10-2213.7813.7913.5813.62-1.09%-0.34%0.31%5,652,70077,255,00087%13.670.72%13.590.23%13.540.20%13.580.18%-0.06%
达安基因/002030.SZ
2021-10-2219.2519.4319.0619.200.16%-0.15%1.92%16,231,200312,100,000104%19.230.51%19.110.35%19.000.56%18.840.37%-0.12%
莱茵生物/002166.SZ
2021-10-228.808.838.518.53-3.07%-1.46%-0.50%11,967,200103,594,00095%8.66-1.84%8.790.26%8.710.33%8.57-0.14%0.01%
桂林三金/002275.SZ
2021-10-2213.5613.5913.2513.36-1.40%0.01%-1.45%982,90013,131,000118%13.36-2.03%13.55-0.64%13.55-0.17%13.56-0.16%0.02%
金河生物/002688.SZ
2021-10-225.665.715.645.670.18%-0.21%-3.31%1,777,50010,099,00053%5.68-0.28%5.71-0.44%5.72-0.70%5.86-0.64%-0.13%
安科生物/300009.SZ
2021-10-2212.3912.4912.2512.26-0.24%-0.62%-2.87%10,031,400123,754,00060%12.34-0.25%12.46-1.19%12.54-0.27%12.620.18%0.08%
瑞普生物/300119.SZ
2021-10-2223.5123.7222.7022.76-3.19%-1.34%-6.71%5,757,200132,821,000114%23.07-1.96%23.45-2.17%23.63-0.74%24.40-1.80%-0.51%
智飞生物/300122.SZ
2021-10-22146.29153.88145.71150.733.04%0.25%4.66%10,613,3001,595,812,000104%150.362.46%147.682.06%145.640.64%144.020.05%-0.81%
沃森生物/300142.SZ
2021-10-2259.9361.8259.4060.040.74%-1.05%2.60%28,766,9001,745,514,000104%60.681.43%60.100.33%59.610.92%58.520.18%-1.24%
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
2021-10-2211.4811.6211.3711.44-0.35%-0.52%-2.94%2,270,30026,109,00047%11.50-0.69%11.620.61%11.490.26%11.79-0.98%-0.50%
东宝生物/300239.SZ
2021-10-226.586.616.376.37-4.21%-2.02%-7.05%14,093,40091,615,00055%6.50-1.16%6.55-0.14%6.53-0.97%6.85-0.41%0.15%
利德曼/300289.SZ
2021-10-226.616.646.416.44-3.45%-1.11%-1.09%5,656,20036,834,000105%6.51-1.90%6.58-0.08%6.550.35%6.510.00%-0.78%
博雅生物/300294.SZ
2021-10-2239.7943.0939.7741.253.54%-0.89%5.77%13,854,100576,591,000176%41.625.72%40.613.00%39.912.19%39.002.17%0.73%
我武生物/300357.SZ
2021-10-2255.1555.6754.6155.260.47%0.14%-2.99%1,523,60084,074,00054%55.180.70%54.570.04%54.70-1.07%56.96-0.44%0.05%
溢多利/300381.SZ
2021-10-2210.7510.9010.5110.60-2.48%-0.51%-0.04%7,977,90084,994,000110%10.65-0.58%10.670.45%10.580.69%10.60-0.57%-0.22%
九强生物/300406.SZ
2021-10-2216.4916.5016.0816.19-1.40%-0.07%-4.05%2,011,60032,589,00086%16.20-1.08%16.32-1.26%16.59-1.56%16.87-0.20%0.08%
金花股份/600080.SH
2021-10-227.377.397.127.16-3.11%-0.80%-7.19%3,735,30026,961,000124%7.22-3.00%7.35-1.92%7.44-1.77%7.72-2.08%-0.73%
天坛生物/600161.SH
2021-10-2232.1433.2031.8632.320.59%-1.06%-1.71%8,281,700270,539,00094%32.670.59%32.550.33%32.54-1.03%32.880.15%0.00%
生物股份/600201.SH
2021-10-2215.5015.9215.5015.570.19%-0.92%-0.05%8,705,300136,797,00087%15.710.74%15.640.42%15.510.18%15.580.18%0.18%
华嵘控股/600421.SH
2021-10-228.418.468.308.37-0.59%0.08%-1.30%678,8005,677,00067%8.360.12%8.37-0.94%8.50-0.60%8.48-0.25%0.02%
交大昂立/600530.SH
2021-10-223.383.403.273.27-3.25%-1.12%-6.14%5,665,60018,735,00084%3.31-1.96%3.35-1.27%3.38-1.49%3.48-0.54%-0.03%
国发股份/600538.SH
2021-10-2210.1510.159.879.93-1.39%-0.65%3.10%11,208,200112,024,00091%10.00-0.69%9.990.48%9.920.45%9.631.49%1.36%
天下秀/600556.SH
2021-10-228.488.898.428.764.16%1.42%4.46%19,485,400168,292,000304%8.643.15%8.512.33%8.451.99%8.391.28%-0.38%
钱江生化/600796.SH
2021-10-225.945.965.765.79-2.53%0.00%0.00%3,148,40018,384,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
星湖科技/600866.SH
2021-10-224.134.224.074.150.73%0.00%0.00%7,944,90032,892,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方盛制药/603998.SH
2021-10-225.355.455.335.360.94%0.00%0.00%2,541,50013,694,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%