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
2022-05-203.843.863.723.790.26%0.16%1.53%72,557,200274,561,00081%3.781.64%3.701.99%3.800.24%3.730.40%1.25%
四环生物/000518.SZ
2022-05-203.223.283.203.210.31%-0.56%-1.23%11,147,90035,982,00043%3.231.45%3.210.06%3.24-0.52%3.250.40%-0.09%
西部创业/000557.SZ
2022-05-203.904.173.874.105.13%0.91%2.35%23,673,20096,191,000205%4.064.39%4.001.99%4.000.55%4.010.35%-0.01%
长春高新/000661.SZ
2022-05-20151.50159.68150.80159.367.08%1.73%2.97%11,911,2001,865,903,000224%156.656.29%153.412.46%153.240.63%154.760.43%0.42%
诚志股份/000990.SZ
2022-05-2011.5811.8111.1611.29-2.67%-0.85%-2.57%25,526,600290,663,00087%11.39-1.16%11.43-0.11%11.84-1.25%11.590.53%1.37%
华润三九/000999.SZ
2022-05-2039.8841.0039.6840.390.75%-0.29%0.94%6,492,700262,994,00082%40.512.97%39.681.44%39.560.29%40.010.74%1.03%
华兰生物/002007.SZ
2022-05-2016.7517.6916.7517.244.23%-0.20%2.10%32,564,900562,511,000195%17.275.65%16.922.50%16.821.00%16.890.57%0.19%
科华生物/002022.SZ
2022-05-208.358.778.298.775.03%1.87%10.33%15,058,000129,637,000103%8.613.62%8.432.13%8.252.27%7.950.85%-1.65%
达安基因/002030.SZ
2022-05-2017.4517.9017.1317.684.06%0.97%1.41%48,134,600842,826,000155%17.514.48%17.192.36%17.120.50%17.43-2.19%-0.39%
莱茵生物/002166.SZ
2022-05-208.809.058.808.971.93%0.52%-2.34%19,280,100172,059,00056%8.922.19%8.90-1.43%9.29-0.31%9.190.36%0.76%
桂林三金/002275.SZ
2022-05-2012.3612.5712.2012.500.81%0.35%-0.32%2,914,80036,306,00072%12.461.64%12.370.03%12.51-0.77%12.540.36%0.79%
金河生物/002688.SZ
2022-05-204.434.494.424.460.45%0.11%-0.40%12,047,40053,672,00056%4.460.27%4.47-2.08%4.540.13%4.480.20%-0.24%
安科生物/300009.SZ
2022-05-209.079.178.989.050.33%-0.10%-2.23%12,084,500109,473,00068%9.060.80%9.08-1.06%9.18-0.42%9.260.22%1.04%
瑞普生物/300119.SZ
2022-05-2016.6516.7316.4016.55-1.49%0.05%-0.86%5,012,70082,922,000133%16.54-0.90%16.81-1.34%16.91-0.15%16.690.19%0.30%
智飞生物/300122.SZ
2022-05-2093.5095.8692.2092.570.82%-1.03%-4.60%14,438,9001,350,547,000124%93.542.30%92.89-0.05%93.68-1.30%97.04-0.44%-0.02%
沃森生物/300142.SZ
2022-05-2047.2648.8247.2647.530.96%-0.59%-5.05%21,230,1001,015,100,00082%47.811.77%47.67-0.51%48.37-1.74%50.06-0.28%-0.49%
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
2022-05-2014.8815.1814.3614.69-0.34%-0.33%-4.62%18,629,300274,570,00073%14.74-0.15%14.760.83%14.85-1.73%15.400.05%0.63%
东宝生物/300239.SZ
2022-05-207.057.236.997.141.42%0.48%-5.34%23,798,200169,102,00047%7.110.78%7.15-2.58%7.46-1.49%7.540.43%1.18%
利德曼/300289.SZ
2022-05-206.036.196.036.192.82%1.21%0.73%6,690,50040,921,000107%6.122.31%6.060.43%6.08-0.28%6.150.18%0.46%
博雅生物/300294.SZ
2022-05-2030.6031.7630.4831.520.83%1.54%5.56%9,225,900286,387,000160%31.042.21%30.432.03%30.081.39%29.860.91%0.98%
我武生物/300357.SZ
2022-05-2042.5144.8642.4543.491.85%-0.74%0.49%2,582,600113,156,00095%43.822.90%43.340.90%43.280.42%43.28-0.17%1.26%
溢多利/300381.SZ
2022-05-209.289.699.289.521.82%0.15%2.15%4,028,10038,292,00067%9.511.51%9.490.69%9.510.22%9.320.55%1.18%
九强生物/300406.SZ
2022-05-2016.7817.2616.7416.780.18%-1.13%5.36%6,925,000117,524,000104%16.973.26%16.641.33%16.411.47%15.931.34%1.12%
金花股份/600080.SH
2022-05-207.787.887.717.800.26%0.32%1.36%2,490,70019,366,00075%7.780.80%7.750.51%7.730.12%7.700.54%0.74%
天坛生物/600161.SH
2022-05-2021.8122.6021.5222.296.75%0.68%4.22%24,939,700552,147,000329%22.147.07%21.794.35%21.632.81%21.391.94%0.77%
生物股份/600201.SH
2022-05-208.578.718.498.652.00%0.42%2.55%32,139,000276,837,000102%8.612.10%8.550.56%8.520.54%8.440.42%-0.27%
华嵘控股/600421.SH
2022-05-209.789.929.519.801.55%0.89%8.08%894,3008,687,000102%9.711.43%9.561.56%9.381.80%9.071.21%0.96%
交大昂立/600530.SH
2022-05-203.723.763.703.740.54%0.21%1.16%5,583,90020,838,00087%3.731.55%3.700.90%3.690.05%3.700.46%-0.03%
国发股份/600538.SH
2022-05-205.265.315.205.240.19%-0.13%-10.40%18,579,10097,478,00039%5.251.29%5.24-1.74%5.43-1.95%5.85-1.12%-0.05%
天下秀/600556.SH
2022-05-207.387.497.307.380.68%-0.08%-0.46%14,037,800103,689,00086%7.391.92%7.360.22%7.380.04%7.410.20%-0.10%
钱江生化/600796.SH
2022-05-205.205.285.155.250.77%0.54%1.76%3,764,70019,660,00091%5.221.28%5.190.60%5.180.23%5.160.21%-0.64%
星湖科技/600866.SH
2022-05-205.915.945.815.86-0.51%0.09%0.58%11,819,50069,206,00064%5.860.45%5.860.15%5.860.27%5.830.10%0.56%
方盛制药/603998.SH
2022-05-207.187.386.816.89-3.23%-2.48%-5.46%62,006,800438,053,000117%7.07-1.40%7.25-5.36%7.560.00%7.290.34%2.45%