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
	2022-09-30	3.15	3.25	3.15	3.23	2.22%	0.31%	1.41%	13,236,500	42,615,000	107%	3.22	0.69%	3.21	0.60%	3.18	0.35%	3.19	-0.34%	-0.67%
四环生物/000518.SZ
	2022-09-30	2.98	3.03	2.94	2.99	1.36%	-0.17%	0.81%	8,071,500	24,177,000	126%	3.00	-0.13%	3.00	0.77%	2.96	0.31%	2.97	-0.10%	-0.41%
西部创业/000557.SZ
	2022-09-30	4.88	4.90	4.80	4.84	-0.41%	-0.37%	-5.25%	8,463,600	41,112,000	52%	4.86	-1.18%	4.96	-1.51%	5.03	-0.91%	5.11	-0.33%	-0.76%
长春高新/000661.SZ
	2022-09-30	166.99	171.99	166.28	170.35	1.59%	0.33%	4.86%	5,424,600	921,050,000	115%	169.79	0.86%	167.56	1.99%	164.46	1.25%	162.45	0.52%	-0.45%
诚志股份/000990.SZ
	2022-09-30	9.49	9.63	9.45	9.55	0.95%	-0.01%	-2.68%	3,384,300	32,325,000	57%	9.55	-0.32%	9.60	-0.60%	9.64	-0.62%	9.81	-0.36%	-0.87%
华润三九/000999.SZ
	2022-09-30	36.75	38.90	36.68	38.41	4.63%	0.66%	5.40%	8,488,800	323,912,000	146%	38.16	2.34%	37.60	1.22%	37.19	1.90%	36.44	1.12%	-0.24%
华兰生物/002007.SZ
	2022-09-30	18.11	18.37	18.02	18.16	0.22%	-0.35%	0.49%	7,031,100	128,125,000	93%	18.22	-0.13%	18.20	0.45%	18.08	0.22%	18.07	-0.57%	-0.81%
科华生物/002022.SZ
	2022-09-30	12.96	12.96	12.96	12.96	5.02%	0.00%	8.26%	1,564,000	20,269,000	31%	12.96	5.02%	12.10	2.56%	11.69	0.63%	11.97	0.38%	0.57%
达安基因/002030.SZ
	2022-09-30	16.50	16.76	16.48	16.58	0.24%	-0.29%	-1.19%	8,900,200	148,001,000	82%	16.63	-0.10%	16.63	0.16%	16.56	0.18%	16.78	-0.59%	-0.63%
莱茵生物/002166.SZ
	2022-09-30	9.96	10.15	9.88	9.98	0.81%	-0.41%	-4.17%	20,968,400	210,127,000	124%	10.02	-0.33%	10.13	-1.53%	10.24	-1.13%	10.41	-0.69%	-0.87%
桂林三金/002275.SZ
	2022-09-30	13.11	13.55	13.08	13.35	1.21%	-0.41%	1.21%	2,569,700	34,447,000	129%	13.41	1.07%	13.32	1.07%	13.16	0.83%	13.19	-0.43%	-0.80%
金河生物/002688.SZ
	2022-09-30	5.27	5.32	5.18	5.25	0.00%	-0.28%	2.96%	9,429,600	49,647,000	87%	5.27	0.84%	5.21	1.72%	5.10	0.83%	5.10	-0.14%	-0.36%
安科生物/300009.SZ
	2022-09-30	9.02	9.12	8.95	9.01	0.45%	-0.57%	2.50%	8,769,600	79,472,000	119%	9.06	0.82%	8.97	1.51%	8.82	0.86%	8.79	-0.05%	-0.57%
瑞普生物/300119.SZ
	2022-09-30	19.87	19.99	19.21	19.53	-1.11%	-0.26%	-2.81%	2,625,500	51,408,000	89%	19.58	-2.44%	19.86	-0.48%	19.82	-0.26%	20.09	-1.19%	-0.75%
智飞生物/300122.SZ
	2022-09-30	87.25	88.50	86.02	86.43	-0.94%	-0.62%	1.68%	6,079,200	528,675,000	66%	86.97	-1.26%	87.09	0.59%	86.11	0.56%	85.00	0.24%	-0.67%
沃森生物/300142.SZ
	2022-09-30	38.28	38.40	37.00	37.10	0.49%	-1.44%	-1.30%	19,017,500	715,847,000	129%	37.64	-0.04%	37.47	1.08%	36.99	-0.05%	37.59	-0.55%	-1.06%
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
	2022-09-30	10.20	10.55	10.20	10.32	3.30%	-0.37%	-0.23%	6,194,000	64,158,000	134%	10.36	1.84%	10.30	0.75%	10.22	0.42%	10.34	-0.35%	-0.72%
东宝生物/300239.SZ
	2022-09-30	7.49	7.62	7.38	7.52	0.40%	0.41%	-3.52%	9,607,600	71,955,000	68%	7.49	-1.04%	7.54	-0.45%	7.55	-0.17%	7.79	-2.01%	-1.32%
利德曼/300289.SZ
	2022-09-30	5.65	5.79	5.64	5.71	1.06%	-0.47%	0.78%	5,342,500	30,649,000	113%	5.74	0.97%	5.70	1.03%	5.64	0.45%	5.67	-0.23%	-1.00%
博雅生物/300294.SZ
	2022-09-30	31.56	32.33	31.44	32.00	1.39%	-0.10%	0.71%	3,298,900	105,670,000	102%	32.03	0.59%	31.76	0.59%	31.60	-0.01%	31.78	-0.50%	-0.72%
我武生物/300357.SZ
	2022-09-30	48.62	49.73	48.62	48.73	-0.27%	-0.84%	6.24%	2,236,800	109,924,000	116%	49.14	0.43%	48.64	2.38%	47.14	2.33%	45.87	0.67%	-0.21%
溢多利/300381.SZ
	2022-09-30	8.23	8.55	8.23	8.55	1.18%	1.50%	-1.60%	1,779,700	14,992,000	68%	8.42	0.35%	8.47	-0.90%	8.56	-0.70%	8.69	-0.70%	-0.88%
九强生物/300406.SZ
	2022-09-30	16.60	17.02	16.53	16.75	0.48%	-0.23%	0.45%	2,362,800	39,666,000	64%	16.79	1.22%	16.55	1.30%	16.31	1.25%	16.68	-0.81%	-1.26%
金花股份/600080.SH
	2022-09-30	7.24	7.58	7.20	7.50	3.31%	0.54%	1.75%	3,934,900	29,354,000	145%	7.46	2.19%	7.39	1.79%	7.27	0.54%	7.37	-0.41%	-0.76%
天坛生物/600161.SH
	2022-09-30	20.71	21.05	20.16	20.19	-2.27%	-1.67%	-1.99%	5,826,900	119,635,000	142%	20.53	-1.29%	20.65	0.21%	20.52	-0.08%	20.60	-0.45%	-0.63%
生物股份/600201.SH
	2022-09-30	7.85	8.02	7.81	7.82	-0.51%	-1.24%	-2.35%	9,168,200	72,590,000	68%	7.92	-0.23%	7.93	0.37%	7.86	-0.11%	8.01	-1.43%	-0.83%
华嵘控股/600421.SH
	2022-09-30	10.40	10.73	10.16	10.27	0.20%	-1.54%	0.27%	1,036,100	10,808,000	160%	10.43	2.41%	10.24	1.34%	10.20	0.73%	10.24	0.37%	-0.31%
交大昂立/600530.SH
	2022-09-30	3.51	3.54	3.44	3.51	1.45%	0.34%	-1.27%	3,555,000	12,436,000	67%	3.50	-0.11%	3.51	0.37%	3.48	-0.32%	3.56	-0.67%	-0.77%
国发股份/600538.SH
	2022-09-30	4.51	4.55	4.46	4.48	-0.67%	-0.40%	-3.64%	5,493,600	24,708,000	76%	4.50	-1.06%	4.56	-0.31%	4.55	-0.70%	4.65	-0.68%	-0.82%
天下秀/600556.SH
	2022-09-30	5.93	6.00	5.90	5.94	0.34%	-0.24%	-4.58%	7,146,000	42,544,000	79%	5.95	-0.83%	6.02	-1.08%	6.07	-0.95%	6.23	-0.97%	-1.11%
钱江生化/600796.SH
	2022-09-30	5.13	5.16	5.08	5.09	-0.39%	-0.55%	-4.36%	1,645,100	8,419,000	49%	5.12	-0.74%	5.17	-0.54%	5.17	-1.03%	5.32	-0.78%	-1.41%
星湖科技/600866.SH
	2022-09-30	5.82	5.96	5.78	5.90	1.37%	0.24%	-0.96%	11,498,000	67,673,000	89%	5.89	0.96%	5.88	0.21%	5.86	-0.19%	5.96	-0.12%	-0.68%
方盛制药/603998.SH
	2022-09-30	5.80	6.08	5.76	6.05	5.40%	1.19%	3.45%	11,700,600	69,955,000	201%	5.98	3.16%	5.92	1.63%	5.85	1.28%	5.85	0.03%	-0.73%