成本价计算(多股)
板块：生物制品
| 排序 | |||||||||||||||||||||
| 名称 | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
| 平 均 | -- | -- | -- | -- | -- | -- | -- | -- | |||||||||||||
| 海王生物 000078 |  | | |||||||||||||||||||
| 08-17 | 3.48 | 3.50 | 3.44 | 3.47 | -0.29% | 0.17% | 2.03% | 95,932 | 3,323 | 74% | 3.46 | -0.46% | 3.46 | 0.09% | 3.45 | 0.38% | 3.40 | 0.50% | -0.24% |  | |
| 四环生物 000518 | | | |||||||||||||||||||
| 08-17 | 3.15 | 3.18 | 3.12 | 3.14 | 0.00% | 0.00% | 0.74% | 52,287 | 1,641 | 65% | 3.14 | 0.16% | 3.13 | 0.00% | 3.13 | 0.29% | 3.12 | 0.45% | 0.03% | | |
| 西部创业 000557 | | | |||||||||||||||||||
| 08-17 | 4.55 | 4.58 | 4.45 | 4.52 | -0.44% | 0.47% | 2.77% | 133,446 | 6,004 | 143% | 4.50 | -0.16% | 4.49 | 0.38% | 4.47 | 0.88% | 4.40 | 0.66% | -0.49% | | |
| 长春高新 000661 | | | |||||||||||||||||||
| 08-17 | 217.01 | 226.30 | 216.20 | 224.55 | 3.40% | 0.98% | 1.19% | 52,190 | 116,060 | 69% | 222.38 | 1.89% | 221.39 | -0.91% | 222.67 | 0.47% | 221.90 | 0.80% | 0.91% | | |
| 诚志股份 000990 | | | |||||||||||||||||||
| 08-17 | 10.46 | 10.48 | 10.32 | 10.36 | -0.67% | 0.07% | 0.85% | 41,089 | 4,253 | 68% | 10.35 | -1.15% | 10.43 | -0.44% | 10.46 | -0.03% | 10.27 | 0.53% | 0.17% | | |
| 华润三九 000999 | | | |||||||||||||||||||
| 08-17 | 37.25 | 38.58 | 37.07 | 38.35 | 2.51% | 0.67% | 2.26% | 73,065 | 27,834 | 95% | 38.10 | 2.45% | 37.59 | 0.70% | 37.77 | 0.68% | 37.50 | 0.33% | 0.00% | | |
| 华兰生物 002007 | | | |||||||||||||||||||
| 08-17 | 20.17 | 20.20 | 19.69 | 20.15 | -0.20% | 1.02% | 0.16% | 120,071 | 23,949 | 105% | 19.95 | -1.05% | 20.10 | -1.20% | 20.25 | -0.23% | 20.12 | 0.37% | -0.10% | | |
| 科华生物 002022 | | | |||||||||||||||||||
| 08-17 | 12.65 | 13.10 | 12.30 | 12.40 | -1.67% | -2.49% | 7.14% | 137,260 | 17,453 | 126% | 12.72 | 2.67% | 12.34 | 1.41% | 12.28 | 2.29% | 11.57 | 2.82% | 1.89% | | |
| 达安基因 002030 | | | |||||||||||||||||||
| 08-17 | 17.96 | 18.05 | 17.81 | 17.97 | 0.34% | 0.40% | 0.34% | 140,037 | 25,064 | 76% | 17.90 | -0.11% | 17.93 | -0.32% | 17.97 | 0.06% | 17.91 | 0.34% | -0.26% | | |
| 莱茵生物 002166 | | | |||||||||||||||||||
| 08-17 | 12.30 | 12.53 | 12.18 | 12.53 | 1.05% | 1.19% | 4.27% | 317,771 | 39,349 | 112% | 12.38 | 0.65% | 12.17 | 0.97% | 12.07 | 0.73% | 12.02 | 0.59% | -0.24% | | |
| 桂林三金 002275 | | | |||||||||||||||||||
| 08-17 | 14.01 | 14.37 | 13.88 | 13.89 | -0.86% | -1.27% | 1.19% | 51,628 | 7,263 | 93% | 14.07 | 1.33% | 13.95 | 0.50% | 13.92 | 0.52% | 13.73 | 0.61% | 0.57% | | |
| 金河生物 002688 | | | |||||||||||||||||||
| 08-17 | 5.11 | 5.18 | 5.09 | 5.14 | 1.18% | -0.14% | 2.62% | 147,466 | 7,590 | 45% | 5.15 | 1.08% | 5.11 | -0.37% | 5.09 | 0.87% | 5.01 | 0.34% | 0.65% | | |
| 安科生物 300009 | | | |||||||||||||||||||
| 08-17 | 9.55 | 9.58 | 9.44 | 9.49 | -0.11% | 0.00% | 0.00% | 58,916 | 5,596 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 瑞普生物 300119 | | | |||||||||||||||||||
| 08-17 | 17.98 | 18.25 | 17.77 | 18.15 | 1.28% | 0.00% | 0.00% | 23,202 | 4,183 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 智飞生物 300122 | | | |||||||||||||||||||
| 08-17 | 95.35 | 98.20 | 93.58 | 96.02 | 0.56% | 0.00% | 0.00% | 63,581 | 60,899 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 沃森生物 300142 | | | |||||||||||||||||||
| 08-17 | 42.55 | 43.09 | 42.06 | 42.88 | 0.85% | 0.00% | 0.00% | 104,776 | 44,676 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 大华农 300186 | | | |||||||||||||||||||
| 10-16 | 41.90 | 45.72 | 41.85 | 45.72 | 10.01% | 4.08% | 10.70% | 235,170 | 103,308 | 330% | 43.93 | 6.01% | 43.16 | 1.10% | 43.20 | 2.35% | 41.30 | 3.73% | 1.71% | | |
| 舒泰神 300204 | | | |||||||||||||||||||
| 08-17 | 12.24 | 12.34 | 12.13 | 12.18 | -0.49% | 0.00% | 0.00% | 56,877 | 6,927 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 东宝生物 300239 | | | |||||||||||||||||||
| 08-17 | 8.25 | 8.44 | 8.16 | 8.30 | 0.61% | 0.00% | 0.00% | 134,452 | 11,139 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 利德曼 300289 | | | |||||||||||||||||||
| 08-17 | 6.22 | 6.33 | 6.18 | 6.20 | 0.81% | 0.00% | 0.00% | 64,947 | 4,041 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 博雅生物 300294 | | | |||||||||||||||||||
| 08-17 | 33.30 | 33.72 | 33.11 | 33.64 | 1.08% | 0.00% | 0.00% | 19,150 | 6,421 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 我武生物 300357 | | | |||||||||||||||||||
| 08-17 | 45.90 | 46.64 | 45.48 | 46.32 | 0.94% | 0.00% | 0.00% | 13,005 | 6,011 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 溢多利 300381 | | | |||||||||||||||||||
| 08-17 | 9.84 | 10.00 | 9.68 | 9.78 | -0.51% | 0.00% | 0.00% | 47,208 | 4,626 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 九强生物 300406 | | | |||||||||||||||||||
| 08-17 | 18.15 | 18.38 | 18.04 | 18.23 | 0.44% | 0.00% | 0.00% | 46,536 | 8,464 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 金花股份 600080 | | | |||||||||||||||||||
| 08-17 | 7.71 | 7.77 | 7.66 | 7.70 | -0.13% | 0.00% | 0.00% | 20,016 | 1,540 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 天坛生物 600161 | | | |||||||||||||||||||
| 08-17 | 20.90 | 21.11 | 20.77 | 21.01 | 0.38% | 0.00% | 0.00% | 29,378 | 6,153 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 生物股份 600201 | | | |||||||||||||||||||
| 08-17 | 8.60 | 8.63 | 8.47 | 8.60 | 0.47% | 0.00% | 0.00% | 95,884 | 8,201 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 华嵘控股 600421 | | | |||||||||||||||||||
| 08-17 | 10.72 | 10.90 | 10.71 | 10.76 | 0.47% | 0.00% | 0.00% | 6,888 | 743 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 交大昂立 600530 | | | |||||||||||||||||||
| 08-17 | 3.92 | 3.95 | 3.89 | 3.91 | 0.26% | 0.00% | 0.00% | 37,554 | 1,469 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 国发股份 600538 | | | |||||||||||||||||||
| 08-17 | 5.53 | 5.60 | 5.37 | 5.46 | -0.91% | 0.00% | 0.00% | 170,639 | 9,247 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 天下秀 600556 | | | |||||||||||||||||||
| 08-17 | 7.83 | 8.09 | 7.75 | 8.01 | 1.78% | 0.00% | 0.00% | 204,463 | 16,233 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 钱江生化 600796 | | | |||||||||||||||||||
| 08-17 | 6.26 | 6.31 | 6.16 | 6.21 | 0.00% | 0.00% | 0.00% | 108,827 | 6,773 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | | |
| 星湖科技 600866 | | | |||||||||||||||||||
| 08-17 | 8.00 | 8.05 | 7.16 | 7.26 | -8.68% | 0.00% | 0.00% | 1,022,307 | 76,903 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  | |
| 方盛制药 603998 | | | |||||||||||||||||||
| 08-17 | 6.20 | 6.26 | 6.16 | 6.19 | -0.32% | 0.00% | 0.00% | 51,154 | 3,166 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |