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
板块:生物制品
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
2020-01-234.534.824.404.8210.05%3.86%10.27%220,608,7001,023,883,000308%4.640.61%4.603.35%4.472.41%4.373.21%1.86%
四环生物/000518.SZ
2020-01-234.745.494.745.4910.02%5.76%17.56%152,181,800789,976,000408%5.195.04%5.064.07%4.876.47%4.677.78%2.82%
西部创业/000557.SZ
2020-01-233.303.313.113.18-3.64%-1.40%-5.02%5,777,40018,631,000119%3.23-2.10%3.28-1.53%3.30-0.96%3.35-0.86%-0.29%
长春高新/000661.SZ
2020-01-23519.97523.00493.05498.00-3.68%-1.25%0.66%2,307,9001,163,844,000107%504.29-1.61%509.67-0.27%506.390.50%494.730.34%0.71%
诚志股份/000990.SZ
2020-01-2314.0714.0713.5913.63-3.13%-1.05%-5.40%5,023,30069,190,00095%13.77-1.28%13.93-0.68%14.02-0.92%14.41-0.79%-0.27%
华润三九/000999.SZ
2020-01-2335.0336.9834.3735.764.59%1.08%5.11%20,370,500720,638,000244%35.382.23%34.961.95%34.461.35%34.021.60%0.90%
华兰生物/002007.SZ
2020-01-2336.7537.2835.3736.090.33%-0.84%1.86%34,362,9001,250,599,000168%36.390.85%36.590.91%36.160.59%35.431.34%0.59%
科华生物/002022.SZ
2020-01-2315.2316.1714.8316.1710.00%3.74%12.26%77,541,0001,208,649,000275%15.590.46%15.513.86%15.052.95%14.403.83%2.10%
达安基因/002030.SZ
2020-01-2313.7614.9313.5614.919.87%4.56%10.72%97,562,8001,391,208,000327%14.261.76%14.043.70%13.742.61%13.473.26%1.83%
莱茵生物/002166.SZ
2020-01-239.9010.989.5110.848.40%5.33%10.87%92,671,000953,699,000303%10.29-2.89%10.422.02%10.071.97%9.783.04%2.01%
桂林三金/002275.SZ
2020-01-2313.4413.6413.1313.31-0.97%-0.97%-1.29%2,281,10030,658,000147%13.44-0.66%13.640.01%13.57-0.07%13.480.06%0.28%
金河生物/002688.SZ
2020-01-237.457.707.027.38-1.86%-0.85%-10.26%24,642,900183,408,00055%7.44-0.48%7.61-0.87%7.63-1.08%8.22-1.05%1.35%
安科生物/300009.SZ
2020-01-2316.3816.8016.1016.464.77%0.16%2.48%51,489,100846,140,000247%16.434.44%16.210.78%16.170.89%16.060.92%0.54%
瑞普生物/300119.SZ
2020-01-2316.0716.2314.8515.00-6.48%-2.77%-10.50%11,117,700171,519,00095%15.43-3.43%16.06-2.86%16.36-2.11%16.76-0.62%0.82%
智飞生物/300122.SZ
2020-01-2362.0062.8258.6959.59-3.90%-1.28%-0.50%14,171,000855,416,000128%60.36-2.31%61.370.10%60.820.19%59.890.31%1.21%
沃森生物/300142.SZ
2020-01-2329.1529.4527.2828.22-4.63%-1.05%-4.76%35,183,0001,003,386,000123%28.52-4.39%29.64-1.98%29.74-0.79%29.63-0.31%-0.42%
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
2020-01-2312.1312.3011.6411.79-2.80%-0.67%-4.20%2,385,70028,315,00062%11.87-3.51%12.30-0.07%12.18-0.61%12.310.06%0.92%
东宝生物/300239.SZ
2020-01-235.455.695.245.31-2.75%-2.69%-0.02%22,641,100123,552,000165%5.461.81%5.401.16%5.351.08%5.310.76%0.43%
利德曼/300289.SZ
2020-01-235.976.135.835.96-0.17%-0.60%-0.96%5,841,30035,022,000128%6.000.57%6.060.18%6.020.03%6.02-0.03%0.17%
博雅生物/300294.SZ
2020-01-2330.8431.6230.1530.40-1.30%-1.57%-0.91%6,329,100195,470,000104%30.88-0.37%31.030.66%30.760.41%30.68-0.11%-0.28%
我武生物/300357.SZ
2020-01-2349.7751.0047.7248.38-2.79%-1.92%-1.01%6,406,700316,038,00088%49.33-0.91%49.94-0.76%50.240.07%48.880.95%1.07%
溢多利/300381.SZ
2020-01-2310.0310.199.6310.030.50%0.87%1.16%6,387,50063,508,000112%9.940.09%9.910.75%9.840.29%9.920.08%-0.01%
九强生物/300406.SZ
2020-01-2316.8417.2616.0816.34-3.48%-1.68%-3.16%6,670,300110,854,000114%16.62-1.88%17.02-0.77%17.00-0.29%16.870.20%0.50%
金花股份/600080.SH
2020-01-236.196.286.046.06-1.62%-1.35%-2.05%6,882,80042,281,000120%6.14-0.76%6.250.00%6.21-0.03%6.190.02%0.22%
天坛生物/600161.SH
2020-01-2330.9732.1230.6531.322.42%-0.41%4.25%16,550,100520,471,000178%31.452.04%31.141.61%30.611.25%30.041.36%0.83%
生物股份/600201.SH
2020-01-2320.5221.0020.0220.16-3.03%-1.46%-1.72%19,008,500388,892,000110%20.46-0.29%20.600.34%20.54-0.28%20.510.12%0.60%
*ST仰帆/600421.SH
2020-01-239.039.418.929.091.45%-0.03%0.73%926,2008,422,000182%9.091.29%9.061.09%9.000.39%9.02-0.08%0.44%
交大昂立/600530.SH
2020-01-234.194.194.194.19-9.89%0.00%-15.22%5,090,70021,331,00087%4.19-9.89%4.90-3.05%4.91-2.44%4.94-1.81%-0.03%
国发股份/600538.SH
2020-01-234.764.764.514.55-1.30%-1.71%-2.86%3,659,80016,941,00094%4.63-1.11%4.670.58%4.62-0.04%4.68-0.28%-0.65%
ST慧球/600556.SH
2020-01-2312.9013.5712.6013.161.86%0.24%-4.81%6,467,30084,901,00090%13.131.55%13.19-1.27%13.53-1.27%13.83-0.63%0.73%
钱江生化/600796.SH
2020-01-235.495.605.195.27-4.70%-1.99%-3.74%3,697,20019,880,000155%5.38-3.47%5.51-0.52%5.49-0.44%5.48-0.46%-0.22%
星湖科技/600866.SH
2020-01-235.105.514.865.406.93%4.79%12.71%48,001,500247,370,000326%5.156.16%4.954.70%4.894.80%4.793.54%0.69%
方盛制药/603998.SH
2020-01-238.138.347.787.95-2.45%-1.63%-3.50%11,621,50093,927,000102%8.08-1.63%8.31-0.23%8.25-0.16%8.24-0.19%0.06%