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
神州高铁/000008.SZ
2019-05-213.833.913.823.871.04%0.10%-2.15%16,828,90065,062,00085%3.871.26%3.89-1.14%3.93-0.51%3.96-0.25%-1.20%
神州数码/000034.SZ
2019-05-2112.9513.2412.8513.150.77%0.25%-2.87%3,907,50051,256,00069%13.121.52%13.32-1.00%13.43-0.36%13.54-0.57%-1.10%
深大通/000038.SZ
2019-05-2112.6812.7512.1812.752.82%2.17%-4.35%9,601,600119,822,00065%12.488.17%12.12-0.66%12.41-0.66%13.33-0.53%-1.12%
TCL 集团/000100.SZ
2019-05-213.413.453.373.420.29%0.12%-1.92%122,481,100418,342,00089%3.420.29%3.43-0.81%3.46-0.49%3.49-0.06%-0.46%
振兴生化/000403.SZ
2019-05-2129.9030.4029.4029.51-1.30%-0.94%-1.01%1,109,00033,038,00069%29.790.77%29.76-0.42%30.14-0.07%29.810.31%0.31%
太阳能/000591.SZ
2019-05-213.353.433.343.400.89%0.12%-1.13%10,713,50036,385,00066%3.401.89%3.38-1.43%3.44-0.03%3.440.03%-1.16%
本钢板材/000761.SZ
2019-05-214.324.424.304.411.61%0.62%5.55%10,381,70045,505,000101%4.382.17%4.340.30%4.311.03%4.181.31%0.32%
京山轻机/000821.SZ
2019-05-219.069.158.908.990.11%-0.42%1.73%4,510,40040,720,000105%9.031.63%8.96-0.17%9.000.58%8.840.66%-0.53%
长城动漫/000835.SZ
2019-05-214.394.514.304.482.75%0.49%-1.30%3,472,00015,477,00081%4.463.82%4.44-1.70%4.54-0.66%4.540.24%-2.25%
安泰科技/000969.SZ
2019-05-218.329.188.239.046.10%2.74%9.09%49,733,500437,626,000160%8.808.22%8.55-0.66%8.571.81%8.291.67%-0.05%
越秀金控/000987.SZ
2019-05-219.159.429.149.272.09%-0.25%-1.12%3,665,40034,064,00081%9.293.10%9.18-0.42%9.25-0.08%9.38-0.65%-1.77%
盾安环境/002011.SZ
2019-05-214.614.774.614.751.93%0.49%0.36%8,635,50040,822,00085%4.732.54%4.70-0.87%4.74-0.08%4.730.15%-1.61%
中航机电/002013.SZ
2019-05-217.137.257.087.231.40%0.70%0.49%13,120,00094,205,00073%7.180.52%7.19-0.70%7.230.03%7.200.13%-0.55%
兔 宝 宝/002043.SZ
2019-05-215.836.015.785.911.03%-0.10%-2.39%6,988,90041,346,00089%5.921.51%5.95-2.22%6.06-0.43%6.06-0.30%-0.97%
轴研科技/002046.SZ
2019-05-217.798.097.798.012.17%0.20%2.00%2,184,70017,465,00089%7.993.70%7.86-0.39%7.910.39%7.850.44%-1.17%
海翔药业/002099.SZ
2019-05-218.048.348.018.251.98%0.29%0.32%31,880,500262,248,00067%8.234.13%8.10-1.09%8.28-0.06%8.220.59%-1.06%
三维通信/002115.SZ
2019-05-2111.0011.6710.9711.472.32%0.47%1.96%21,175,800241,739,00087%11.423.84%11.27-0.12%11.370.28%11.250.19%-2.04%
北斗星通/002151.SZ
2019-05-2125.1525.7024.1625.672.52%2.31%6.72%15,356,300385,300,000159%25.09-0.20%24.900.34%24.731.21%24.051.17%-0.31%
广电运通/002152.SZ
2019-05-216.616.756.586.670.76%-0.06%1.31%16,927,700112,969,00087%6.672.03%6.610.20%6.620.29%6.580.37%-0.33%
报 喜 鸟/002154.SZ
2019-05-213.483.543.473.520.86%0.31%-4.09%8,870,40031,125,00085%3.510.40%3.53-1.29%3.59-1.16%3.67-0.41%-0.23%
云海金属/002182.SZ
2019-05-217.568.007.507.833.16%0.77%3.03%11,433,80088,843,000148%7.774.58%7.65-0.29%7.700.42%7.600.66%-1.01%
江南化工/002226.SZ
2019-05-215.595.775.565.732.14%0.44%0.32%9,671,90055,176,00073%5.712.98%5.70-2.23%5.800.07%5.710.28%-0.86%
澳洋顺昌/002245.SZ
2019-05-214.915.004.804.951.23%0.65%-0.52%15,945,80078,425,00067%4.921.93%5.02-0.97%5.07-0.14%4.980.46%-0.82%
聚力文化/002247.SZ
2019-05-213.503.623.443.572.00%0.42%-8.08%19,271,70068,512,00080%3.561.34%3.65-5.14%3.85-1.33%3.88-0.72%-2.18%
新 华 都/002264.SZ
2019-05-215.645.715.575.660.89%-0.11%-3.56%3,790,80021,480,00050%5.671.82%5.71-2.69%5.85-0.34%5.87-0.22%-0.78%
西仪股份/002265.SZ
2019-05-2111.2311.2610.9211.11-1.33%-0.11%-0.63%9,417,400104,739,00081%11.120.96%11.03-1.14%11.19-0.31%11.180.19%-1.13%
川润股份/002272.SZ
2019-05-215.065.205.025.131.18%-0.08%1.60%5,013,10025,736,00063%5.132.70%5.10-0.68%5.15-0.14%5.050.54%-1.14%
世联行/002285.SZ
2019-05-214.824.934.814.892.09%0.04%-1.19%6,843,30033,448,00080%4.892.37%4.86-0.65%4.91-0.37%4.950.04%-1.18%
罗莱生活/002293.SZ
2019-05-2110.8811.1010.8810.971.29%-0.36%-1.48%2,544,80028,017,00065%11.011.67%11.03-1.02%11.22-0.68%11.140.27%-0.09%
海大集团/002311.SZ
2019-05-2130.8031.9030.6731.530.35%0.00%2.73%7,571,600238,741,000104%31.532.06%31.36-0.60%31.480.70%30.690.36%-0.04%
洪涛股份/002325.SZ
2019-05-213.203.283.193.261.56%0.43%-0.88%9,995,80032,446,00092%3.252.14%3.25-1.10%3.29-0.33%3.29-0.27%-1.04%
富安娜/002327.SZ
2019-05-217.327.467.317.421.78%0.15%-5.71%2,010,30014,895,00040%7.411.09%7.48-0.72%7.58-1.89%7.87-0.32%-0.73%
格林美/002340.SZ
2019-05-214.374.544.354.512.97%0.80%0.16%44,588,100199,492,000106%4.473.16%4.44-1.27%4.49-0.13%4.500.00%-1.22%
天神娱乐/002354.SZ
2019-05-213.994.173.994.133.77%0.85%-2.82%15,453,60063,287,00088%4.103.75%4.06-1.46%4.15-1.00%4.25-0.84%-1.96%
汉王科技/002362.SZ
2019-05-2114.9415.3514.6815.192.57%0.66%0.15%3,169,30047,826,000100%15.092.94%15.05-1.87%15.29-0.25%15.170.21%-0.87%
维信诺/002387.SZ
2019-05-2110.9711.5510.9711.402.89%1.08%3.25%6,925,60078,108,000125%11.283.16%11.041.14%11.030.86%11.040.64%-1.48%
嘉欣丝绸/002404.SZ
2019-05-217.407.787.127.57-0.79%1.50%1.57%53,374,800398,082,000140%7.460.32%7.60-1.06%7.600.74%7.450.26%2.10%
雷科防务/002413.SZ
2019-05-216.296.456.256.421.10%0.56%0.77%11,585,70073,962,00083%6.381.46%6.33-0.83%6.41-0.06%6.370.49%-0.63%
胜利精密/002426.SZ
2019-05-212.572.852.502.673.09%-0.22%-0.60%70,222,400187,933,000169%2.686.44%2.620.58%2.640.23%2.69-0.48%-1.78%
益生股份/002458.SZ
2019-05-2122.3723.8022.1023.504.91%1.20%2.18%25,511,100592,406,00086%23.223.32%23.32-0.29%23.320.00%23.00-1.22%-1.50%
大金重工/002487.SZ
2019-05-214.254.414.244.383.06%0.69%1.81%3,422,40014,887,000107%4.352.93%4.30-0.23%4.330.09%4.300.59%-0.64%
*ST利源/002501.SZ
2019-05-211.561.611.561.57-4.27%0.13%-11.20%58,126,30091,165,000180%1.57-4.74%1.64-6.91%1.73-3.03%1.77-2.86%-5.85%
骅威文化/002502.SZ
2019-05-213.663.743.633.712.20%0.49%-0.78%5,967,10022,028,00082%3.691.62%3.68-0.89%3.72-0.13%3.74-0.19%-1.31%
搜于特/002503.SZ
2019-05-212.632.702.622.671.14%0.07%-3.01%14,853,20039,621,00066%2.671.60%2.70-2.71%2.78-0.25%2.750.26%-0.69%
协鑫集成/002506.SZ
2019-05-215.496.075.495.978.15%1.62%1.26%81,819,200480,662,000196%5.884.72%5.810.55%5.830.05%5.90-0.30%-1.70%
恺英网络/002517.SZ
2019-05-213.283.373.243.352.13%0.51%-6.22%27,341,30091,137,00079%3.332.27%3.39-2.31%3.48-1.70%3.57-0.31%-1.29%
唐人神/002567.SZ
2019-05-2112.8813.3612.8013.182.57%0.53%-2.44%21,150,500277,273,00064%13.112.72%13.22-3.03%13.64-0.99%13.51-1.03%-2.01%
中京电子/002579.SZ
2019-05-109.229.408.789.323.33%1.28%-6.92%8,687,60079,947,000106%9.201.50%9.141.11%9.12-0.99%10.01-2.78%-1.79%
奥拓电子/002587.SZ
2019-05-215.755.915.705.862.27%0.65%-0.44%5,144,20029,952,00073%5.821.87%5.82-1.17%5.93-0.55%5.890.17%-1.29%
盛通股份/002599.SZ
2019-05-219.399.519.319.491.61%0.29%-3.00%2,184,80020,674,00054%9.462.03%9.50-1.12%9.64-0.42%9.78-2.05%-0.90%
爱康科技/002610.SZ
2019-05-211.901.941.891.931.58%0.47%-1.58%31,212,20059,952,00061%1.921.59%1.93-2.47%1.97-0.05%1.960.05%-0.96%
东方精工/002611.SZ
2019-05-214.164.274.104.241.92%0.55%-2.80%16,912,20071,320,00047%4.222.60%4.22-2.07%4.290.19%4.36-0.64%-2.18%
长青集团/002616.SZ
2019-05-217.137.647.137.525.47%1.16%2.08%4,438,70032,999,00094%7.433.89%7.36-0.74%7.460.22%7.370.51%-0.37%
中科金财/002657.SZ
2019-05-2117.5318.1817.4417.912.17%-0.01%1.35%8,073,300144,608,00093%17.913.00%17.65-0.45%17.850.09%17.670.39%-0.92%
*ST猛狮/002684.SZ
2019-05-213.463.463.463.46-4.95%0.00%-10.46%1,375,9004,761,00030%3.46-4.95%3.72-0.13%3.72-0.43%3.86-1.33%-6.13%
华东重机/002685.SZ
2019-05-215.265.445.225.412.85%0.84%0.90%2,530,00013,573,00086%5.372.80%5.34-0.85%5.380.06%5.36-0.04%-1.24%
思美传媒/002712.SZ
2019-05-216.907.156.887.133.78%1.11%-0.93%5,077,00035,801,00075%7.052.96%7.06-1.82%7.18-0.25%7.20-0.17%-0.81%
易尚展示/002751.SZ
2019-05-2120.8022.1220.6021.953.98%1.70%1.97%3,301,30071,255,000145%21.583.92%21.29-0.21%21.480.01%21.530.14%-1.51%
国恩股份/002768.SZ
2019-05-2126.2326.8625.9026.32-0.04%-0.60%5.17%4,589,100121,515,000123%26.483.66%25.691.71%25.381.63%25.030.62%-0.85%
建艺集团/002789.SZ
2019-05-2115.8816.2315.8316.191.95%0.84%-1.77%711,00011,415,00066%16.061.27%16.04-1.12%16.30-0.77%16.48-0.11%-1.11%
瑞尔特/002790.SZ
2019-05-2112.4212.6012.3112.521.13%0.07%1.20%1,155,90014,461,00076%12.511.85%12.44-0.43%12.500.10%12.370.57%-0.45%
坚朗五金/002791.SZ
2019-05-2116.5917.5716.5017.555.72%1.98%3.02%2,073,30035,681,00088%17.215.56%16.860.01%17.06-1.35%17.040.78%0.57%
通宇通讯/002792.SZ
2019-05-2128.3929.6828.0129.111.78%0.23%-0.35%2,958,40085,920,000111%29.042.77%28.96-0.54%29.28-0.55%29.210.29%-1.27%
星网宇达/002829.SZ
2019-05-2121.0921.2820.8021.251.24%0.92%0.78%941,80019,831,00076%21.060.48%21.18-3.48%21.650.19%21.090.69%-0.18%
张家港行/002839.SZ
2019-05-215.765.875.755.830.87%0.19%-6.15%17,745,500103,263,00088%5.82-0.12%5.95-2.04%6.07-1.48%6.21-0.88%-0.70%
麦格米特/002851.SZ
2019-05-2130.5030.7429.6430.361.40%0.36%-1.87%1,445,30043,721,00061%30.252.12%30.74-2.91%31.400.20%30.940.48%-0.19%
周大生/002867.SZ
2019-05-2132.8833.1332.4533.021.16%0.44%-0.47%1,750,60057,549,000102%32.871.18%33.04-1.06%33.22-0.09%33.18-0.17%-0.25%
华夏航空/002928.SZ
2019-05-2111.2511.5411.2511.451.51%0.24%-4.00%2,498,30028,539,00061%11.420.91%11.61-1.98%11.81-0.55%11.93-0.33%-0.99%
润建股份/002929.SZ
2019-05-2128.1128.7827.8128.641.92%0.64%1.89%2,354,10066,990,00095%28.462.00%28.21-0.04%28.380.19%28.110.40%-1.39%
宏川智慧/002930.SZ
除权分界线,2019年05月23日,10股送4.000股, 10股派3.000元(以下数据已经复权)
2019-05-2116.7517.4916.7017.322.41%1.49%2.91%5,049,600122,172,000123%17.071.58%17.090.41%17.050.84%16.830.53%-1.43%
立思辰/300010.SZ
2019-05-218.538.708.378.570.94%0.21%-0.65%11,627,00099,437,00083%8.551.04%8.59-0.85%8.64-0.12%8.63-0.42%-1.31%
亿纬锂能/300014.SZ
2019-05-2125.5226.0324.7125.661.02%1.38%-1.21%18,911,500478,650,00098%25.31-0.28%25.72-2.78%26.42-0.68%25.97-0.05%-0.28%
网宿科技/300017.SZ
2019-05-2110.4910.7310.2810.602.32%0.36%1.15%83,136,700878,082,00087%10.562.49%10.42-0.28%10.54-0.43%10.480.51%-1.59%
银江股份/300020.SZ
2019-05-218.198.428.138.291.22%-0.19%0.14%8,995,20074,712,00090%8.312.19%8.26-0.41%8.310.11%8.280.06%-1.39%
中科电气/300035.SZ
2019-05-215.686.045.655.954.20%0.95%4.15%15,243,70089,852,000186%5.895.19%5.770.49%5.781.00%5.711.01%-1.03%
三维丝/300056.SZ
2019-05-216.286.356.266.300.00%-0.08%-2.67%1,255,3007,915,00036%6.310.46%6.37-1.30%6.45-0.05%6.47-0.60%-0.96%
天龙集团/300063.SZ
2019-05-213.193.563.173.569.88%1.02%3.82%17,146,20060,425,000203%3.5210.16%3.391.28%3.421.12%3.430.71%-1.16%
国联水产/300094.SZ
2019-05-214.845.094.795.065.64%1.65%-1.96%11,605,30057,766,000105%4.983.09%5.02-1.59%5.09-0.84%5.16-0.67%-1.87%
汤臣倍健/300146.SZ
2019-05-2120.5121.0620.3920.951.45%0.94%-0.24%11,314,000234,819,00069%20.760.72%20.85-0.50%20.79-0.03%21.00-0.71%-0.11%
振东制药/300158.SZ
2019-05-215.125.345.115.221.56%0.42%1.42%8,473,60044,042,00069%5.200.64%5.26-1.50%5.320.32%5.150.53%-0.82%
雷曼光电/300162.SZ
2019-05-216.696.876.556.741.20%0.48%0.97%9,537,70063,983,00091%6.71-0.06%6.74-1.03%6.860.22%6.680.72%0.03%
汉得信息/300170.SZ
2019-05-2114.0014.4813.9014.211.07%-0.11%-0.87%18,643,400265,227,000106%14.232.49%14.05-0.33%14.22-0.47%14.330.02%-0.99%
四方达/300179.SZ
2019-05-214.274.444.254.413.28%0.71%1.73%4,878,90021,363,00089%4.383.89%4.31-0.85%4.360.14%4.340.42%-1.88%
铁汉生态/300197.SZ
2019-05-213.453.523.403.512.63%0.54%-1.60%12,541,40043,780,00074%3.493.38%3.44-0.66%3.49-0.43%3.57-0.56%-1.77%
翰宇药业/300199.SZ
2019-05-2111.2912.1511.0912.015.81%2.24%6.79%36,165,800424,829,000151%11.754.09%11.600.22%11.531.23%11.251.88%0.30%
银禧科技/300221.SZ
2019-05-217.297.487.187.400.27%0.60%0.42%12,871,50094,682,00083%7.362.95%7.36-1.84%7.460.39%7.370.48%-0.67%
富瑞特装/300228.SZ
2019-05-216.256.456.206.433.21%1.01%-3.06%14,035,90089,348,00074%6.373.29%6.40-2.27%6.59-0.66%6.63-0.48%-2.02%
卫宁健康/300253.SZ
2019-05-2112.3512.6712.2312.521.71%0.30%-0.63%19,345,400241,492,00081%12.481.84%12.38-0.67%12.54-0.50%12.600.30%-0.93%
新莱应材/300260.SZ
2019-05-2112.5013.2812.0712.745.55%-2.37%4.79%10,947,700142,862,000283%13.0510.34%12.545.80%12.404.65%12.163.26%-0.16%
雅本化学/300261.SZ
2019-05-215.175.335.085.251.55%0.36%1.49%5,783,80030,255,00071%5.234.31%5.16-1.60%5.220.35%5.17-0.04%-1.28%
联建光电/300269.SZ
2019-05-214.634.834.554.722.39%-0.51%-1.77%5,593,40026,534,00092%4.743.81%4.70-1.20%4.78-0.31%4.81-0.04%-1.31%
三盛教育/300282.SZ
2019-05-2118.1418.4817.5017.74-2.10%-1.39%6.22%7,077,500127,326,000191%17.991.58%17.712.46%17.362.38%16.702.72%0.76%
利亚德/300296.SZ
2019-05-217.577.887.557.792.64%0.58%-2.56%14,330,000110,984,00080%7.752.30%7.76-1.20%7.88-0.74%8.00-0.44%-0.97%
蓝盾股份/300297.SZ
2019-05-216.246.436.206.371.27%0.50%-0.31%17,466,800110,711,00070%6.342.34%6.30-0.76%6.37-0.25%6.390.25%-1.67%
三诺生物/300298.SZ
2019-05-2112.5612.8512.5012.650.48%-0.18%-7.37%7,212,20091,402,00066%12.67-0.73%12.99-3.86%13.49-1.60%13.66-0.08%0.56%
宜通世纪/300310.SZ
2019-05-216.266.906.136.696.70%0.12%6.48%115,015,000768,541,000193%6.687.88%6.551.88%6.491.69%6.282.01%-1.31%
海达股份/300320.SZ
2019-05-215.065.225.065.191.57%0.41%-0.50%3,456,60017,866,00075%5.172.56%5.15-1.04%5.22-0.33%5.22-0.04%-1.22%
宜安科技/300328.SZ
2019-05-219.049.268.839.17-0.43%0.94%6.07%9,821,80089,228,000152%9.090.96%8.941.25%8.871.41%8.651.49%-0.88%
津膜科技/300334.SZ
2019-05-217.427.617.387.572.57%0.49%0.01%2,412,30018,171,00079%7.532.87%7.47-0.93%7.57-0.15%7.570.25%-1.03%
开元股份/300338.SZ
2019-05-2111.5512.2811.3112.003.09%0.82%-4.79%5,608,50066,754,00054%11.902.01%12.23-3.79%12.64-0.10%12.60-0.54%0.50%
天翔环境/300362.SZ
2019-05-213.583.783.533.789.88%1.78%-1.59%16,694,00061,996,00060%3.716.15%3.72-2.47%3.85-0.34%3.84-0.29%-4.38%
中文在线/300364.SZ
2019-05-214.654.814.654.751.28%0.02%-3.32%5,754,30027,325,00052%4.751.91%4.79-2.52%4.90-0.10%4.910.00%-1.22%
绿盟科技/300369.SZ
2019-05-2113.0013.1812.7612.97-2.11%-0.07%0.79%6,893,60089,473,00092%12.98-1.20%12.950.43%12.91-0.23%12.870.58%-0.85%
扬杰科技/300373.SZ
2019-05-2115.7915.9915.6015.91-1.18%0.57%2.05%12,032,900190,359,000156%15.82-1.16%15.840.31%15.760.34%15.590.56%-0.75%
艾比森/300389.SZ
2019-05-2113.5614.1113.5514.072.85%1.07%-0.09%2,188,80030,470,00092%13.923.43%13.65-0.38%13.85-0.61%14.08-0.17%-1.41%
凯发电气/300407.SZ
2019-05-217.507.727.487.681.59%0.42%1.36%1,427,10010,914,00061%7.652.66%7.54-0.57%7.65-0.20%7.580.30%-1.10%
唐德影视/300426.SZ
2019-05-216.546.686.506.580.46%-0.59%-0.66%1,764,70011,681,00070%6.622.62%6.55-1.01%6.65-0.05%6.620.15%-2.11%
暴风集团/300431.SZ
2019-05-217.487.577.337.47-0.13%0.01%-3.40%8,653,20064,633,00080%7.471.39%7.48-1.42%7.62-0.90%7.73-0.39%-1.66%
中泰股份/300435.SZ
2019-05-2113.9514.6513.7314.423.89%0.94%-13.37%7,664,400109,497,00068%14.293.54%14.63-10.12%16.23-2.48%16.65-1.32%-1.39%
美康生物/300439.SZ
2019-05-2114.9615.2714.7715.172.15%0.38%1.43%1,044,50015,784,00079%15.112.35%14.98-0.40%15.10-0.06%14.960.38%-0.45%
星徽精密/300464.SZ
2019-05-219.109.188.808.92-1.00%-0.39%-2.99%5,500,40049,258,00068%8.964.87%8.69-0.52%8.94-1.83%9.20-0.05%0.19%
景嘉微/300474.SZ
2019-05-2142.1042.2840.6141.84-1.27%0.86%2.29%3,216,300133,421,00094%41.48-1.05%41.750.29%41.500.18%40.900.62%0.00%
蓝海华腾/300484.SZ
2019-05-2110.6411.0010.6410.911.58%0.30%-0.09%1,714,20018,646,00072%10.882.24%10.81-0.91%10.960.07%10.920.17%-1.22%
东杰智能/300486.SZ
2019-05-2113.0813.3512.8813.201.15%-0.10%-0.03%891,10011,774,00091%13.212.64%13.06-0.55%13.20-0.07%13.200.21%-1.05%
启迪设计/300500.SZ
2019-05-2120.8021.1520.7721.050.57%0.24%-2.37%788,60016,560,00092%21.001.47%21.07-1.11%21.32-0.71%21.56-0.19%-1.11%
新易盛/300502.SZ
2019-05-2122.7524.5022.7324.226.93%1.66%-1.17%6,621,100157,738,000126%23.825.72%23.54-0.79%23.95-0.92%24.51-0.39%-1.56%
昊志机电/300503.SZ
2019-05-218.808.898.738.78-0.11%-0.43%-2.16%1,575,00013,889,00094%8.82-0.17%8.85-0.85%8.93-0.32%8.970.06%-1.32%
天邑股份/300504.SZ
2019-05-2123.8624.0823.5023.901.01%0.40%2.07%3,487,50083,016,000102%23.801.51%23.610.06%23.690.16%23.420.53%-1.35%
川金诺/300505.SZ
2019-05-2123.1023.2622.9023.150.22%0.45%2.80%1,151,90026,547,00097%23.051.64%22.810.18%22.780.43%22.520.55%-0.66%
名家汇/300506.SZ
2019-05-1417.1217.6017.0817.26-0.58%-0.84%-3.17%2,032,10035,373,00050%17.410.19%17.330.98%17.080.89%17.83-4.31%-1.44%
金冠股份/300510.SZ
2019-05-219.8210.159.7110.053.40%0.64%2.31%3,543,80035,389,00092%9.993.07%9.87-0.21%9.970.20%9.82-0.08%-1.81%
同益股份/300538.SZ
2019-05-2130.8531.0029.9630.72-0.55%0.68%-0.45%1,726,30052,671,00077%30.510.91%31.16-0.17%31.08-0.17%30.86-0.03%-0.62%
雄帝科技/300546.SZ
2019-05-2126.0727.4626.0727.344.75%1.55%1.32%1,376,00037,046,000128%26.923.32%26.92-0.99%27.15-0.20%26.980.28%-0.56%
丝路视觉/300556.SZ
2019-05-2117.3817.6217.2117.571.50%0.66%0.57%2,049,90035,779,00077%17.451.81%17.32-0.58%17.52-0.41%17.470.37%-1.66%
开润股份/300577.SZ
2019-05-2131.8032.5031.5132.170.81%0.42%-2.54%661,20021,183,00094%32.04-0.17%32.55-1.66%32.85-0.31%33.01-0.34%-0.47%
恒锋信息/300605.SZ
2019-05-2117.5017.8917.4117.881.71%0.68%1.31%885,50015,726,00064%17.761.86%17.68-0.35%17.80-0.15%17.650.69%-0.85%
捷捷微电/300623.SZ
2019-05-2119.2620.2518.9020.122.34%3.03%5.98%8,315,300162,385,000158%19.53-0.02%19.390.85%19.260.95%18.981.04%-0.67%
彩讯股份/300634.SZ
2019-05-2122.7922.9522.5122.810.66%0.06%-1.26%1,213,50027,663,00076%22.801.41%22.72-0.99%23.02-0.29%23.10-0.13%-1.50%
中孚信息/300659.SZ
2019-05-2135.1037.7935.0737.754.57%2.65%6.35%2,462,50090,563,00087%36.781.82%36.010.69%36.010.12%35.500.76%0.10%
江苏雷利/300660.SZ
2019-05-2120.9521.7520.9521.733.67%1.09%3.02%666,00014,316,000111%21.503.45%21.34-0.37%21.420.50%21.090.63%-0.86%
科蓝软件/300663.SZ
2019-05-2139.3539.9837.0039.190.98%0.93%1.36%13,770,900534,724,000132%38.833.63%37.960.51%38.31-0.11%38.660.92%-1.79%
智动力/300686.SZ
2019-05-2114.0714.4814.0014.150.93%-0.67%-9.23%4,532,40064,565,00086%14.25-0.73%14.79-3.91%15.35-1.96%15.59-0.59%-0.63%
联合光电/300691.SZ
2019-05-2126.6527.1426.3126.981.73%0.53%0.62%765,90020,555,00086%26.841.49%26.75-0.73%26.950.18%26.810.16%-1.04%
九典制药/300705.SZ
2019-05-2112.0212.1511.9112.152.02%0.65%0.28%1,593,10019,231,00061%12.072.61%12.05-1.96%12.230.17%12.120.25%-1.07%
安达维尔/300719.SZ
2019-05-2111.7912.1511.4311.951.79%1.30%4.05%5,767,90068,046,000111%11.801.58%11.68-0.14%11.670.40%11.490.76%0.02%
上海机场/600009.SH
2019-05-2169.3070.5569.0869.530.68%-0.48%-0.69%7,805,900545,348,00081%69.860.92%70.41-0.74%70.660.21%70.010.07%0.28%
三一重工/600031.SH
2019-05-2111.5812.0111.5811.892.59%0.24%-0.89%81,641,000968,411,00081%11.862.73%11.76-0.69%11.90-0.25%12.000.02%-0.16%
杭钢股份/600126.SH
2019-05-215.105.235.075.191.96%0.27%-0.84%3,692,60019,113,00074%5.182.37%5.15-0.56%5.180.00%5.23-0.08%0.03%
卧龙地产/600173.SH
2019-05-214.444.514.394.430.68%-0.63%-1.45%3,578,00015,949,00061%4.461.62%4.47-1.28%4.53-0.37%4.500.27%-0.75%
吉林森工/600189.SH
2019-05-214.484.624.464.592.00%0.39%0.99%3,199,10014,627,00073%4.572.24%4.62-0.30%4.61-0.04%4.550.62%-0.68%
太龙药业/600222.SH
2019-05-214.885.054.814.920.41%-0.73%-2.11%9,253,10045,857,00069%4.962.91%4.90-0.91%4.97-0.38%5.030.18%-1.10%
航天信息/600271.SH
2019-05-2122.9923.3722.6023.301.75%0.92%-0.93%22,599,200521,774,000107%23.090.65%23.18-0.98%23.39-0.52%23.52-0.20%-1.03%
恒力股份/600346.SH
2019-05-2116.5816.8016.4116.700.72%0.43%-1.68%8,792,200146,200,00065%16.63-1.07%17.04-1.75%17.25-0.14%16.99-0.05%-0.18%
宁波韵升/600366.SH
2019-05-219.309.388.889.389.96%1.37%15.33%157,983,6001,461,835,000386%9.2514.18%8.558.58%8.377.96%8.138.45%2.08%
方大特钢/600507.SH
2019-05-219.8110.059.8010.022.24%0.55%-2.54%14,413,000143,625,00065%9.971.56%9.99-1.46%10.100.16%10.28-6.40%-3.26%
ST康美/600518.SH
2019-05-216.316.316.316.31-4.97%-0.03%3.70%447,4002,824,000- --6.31-5.78%6.473.03%6.151.10%6.09-0.07%-5.69%
迪马股份/600565.SH
2019-05-213.843.983.843.962.86%0.53%-0.75%15,292,00060,236,00062%3.942.37%3.93-0.88%3.97-0.03%3.99-0.30%-1.39%
新安股份/600596.SH
2019-05-2111.1011.5311.0511.483.33%1.03%1.50%15,429,700175,332,00089%11.363.24%11.33-1.37%11.420.27%11.310.11%-1.36%
申华控股/600653.SH
2019-05-212.262.312.242.312.21%0.96%-1.03%9,382,40021,464,00069%2.292.05%2.30-1.38%2.34-0.68%2.33-0.09%-1.19%
百川能源/600681.SH
2019-05-217.687.827.637.791.43%0.40%-3.61%2,603,70020,201,00046%7.760.86%7.82-1.11%7.95-0.48%8.08-0.39%-1.30%
西藏旅游/600749.SH
2019-05-2110.8211.0710.6910.861.12%-0.29%-0.65%1,578,50017,193,00068%10.893.56%10.77-0.87%10.900.07%10.930.14%-1.28%
西藏城投/600773.SH
2019-05-216.857.096.787.022.48%0.52%1.72%6,593,90046,054,00075%6.983.64%6.93-1.63%7.020.32%6.900.39%-1.69%
杉杉股份/600884.SH
2019-05-2111.9512.1411.9412.090.92%0.00%0.99%9,169,800110,860,00090%12.092.28%11.95-0.44%12.000.44%11.970.01%-1.74%
览海投资/600896.SH
2019-05-215.205.285.155.200.19%-0.33%-4.43%4,227,20022,054,00054%5.220.48%5.29-2.25%5.47-2.18%5.440.24%-0.39%
江苏租赁/600901.SH
2019-05-216.106.266.076.201.47%0.49%-0.82%11,325,20069,880,00083%6.172.29%6.14-0.79%6.21-0.23%6.25-0.24%-1.13%
湖南盐业/600929.SH
2019-05-218.128.268.058.241.48%0.65%-1.35%5,923,60048,495,00064%8.191.63%8.27-0.89%8.32-0.07%8.35-0.73%-0.51%
华钰矿业/601020.SH
2019-05-219.369.879.259.845.13%1.73%0.83%5,978,40057,829,000125%9.674.43%9.59-1.39%9.71-0.03%9.760.03%-1.24%
春秋航空/601021.SH
2019-05-2141.7942.4041.0142.021.97%0.11%2.24%4,165,700174,843,000107%41.973.00%41.54-0.21%41.650.32%41.100.44%0.23%
拓普集团/601689.SH
2019-05-2115.5416.0315.5415.841.21%0.18%-1.89%2,264,10035,798,00070%15.812.38%15.77-1.06%16.02-0.52%16.15-0.40%-1.16%
中国汽研/601965.SH
2019-05-216.907.106.897.082.46%0.91%-1.64%2,861,10020,073,00086%7.021.23%7.04-1.65%7.14-0.38%7.20-0.32%-1.41%
中设集团/603018.SH
2019-05-2112.9212.9612.6212.75-1.09%-0.12%-0.52%4,005,50051,130,000124%12.770.54%12.76-0.93%12.86-0.32%12.820.08%-0.24%
大豪科技/603025.SH
2019-05-2110.1410.3610.0710.311.08%0.42%-1.03%1,020,40010,476,00065%10.271.56%10.31-0.64%10.370.12%10.42-0.49%-0.92%
千禾味业/603027.SH
2019-05-2124.7524.9524.3124.46-0.45%-0.53%1.52%5,037,400123,877,00080%24.590.52%24.90-0.35%24.830.53%24.090.64%0.42%
赛福天/603028.SH
2019-05-2111.1311.6011.0111.10-1.68%-1.04%1.92%5,177,20058,074,00092%11.220.29%11.14-2.23%11.350.99%10.891.15%0.88%
永吉股份/603058.SH
2019-05-218.648.798.558.751.74%0.34%-3.01%1,608,80014,029,00074%8.722.20%8.75-1.39%8.90-0.67%9.02-0.30%-1.15%
剑桥科技/603083.SH
2019-05-2128.4929.8028.0429.201.07%0.59%1.12%3,899,500113,196,000103%29.035.42%28.47-0.20%28.90-0.20%28.880.34%-1.94%
康尼机电/603111.SH
2019-05-214.784.864.764.811.05%0.02%-4.11%3,882,50018,672,00073%4.811.22%4.87-1.60%4.97-0.68%5.02-0.36%-0.79%
春风动力/603129.SH
2019-05-2120.0120.8120.0120.702.42%0.55%0.59%516,90010,641,00082%20.593.61%20.39-0.46%20.570.04%20.580.21%-0.71%
汇顶科技/603160.SH
2019-05-21111.00114.58109.50112.53-1.05%0.12%-10.53%4,355,900489,579,000116%112.39-4.51%118.45-3.69%121.51-3.32%125.77-1.33%-0.12%
爱婴室/603214.SH
2019-05-2136.3936.8836.0236.771.04%0.28%-1.52%413,20015,151,00048%36.670.25%37.10-0.91%37.43-0.09%37.340.56%-0.57%
恒通股份/603223.SH
2019-05-2110.0310.139.9410.070.70%0.24%-0.34%1,253,50012,593,000117%10.052.16%9.99-0.55%10.07-0.27%10.100.00%-1.52%
华铁科技/603300.SH
2019-05-219.799.869.659.780.20%0.04%0.02%3,518,90034,400,00054%9.781.80%9.80-1.09%9.96-0.99%9.780.78%-0.26%
四方科技/603339.SH
2019-05-2114.8615.2314.6815.151.95%0.54%-1.46%940,20014,168,000104%15.072.43%15.01-1.19%15.24-0.49%15.38-0.21%-1.06%
傲农生物/603363.SH
2019-05-2119.1420.6319.1420.514.91%1.85%0.17%15,001,000302,097,00078%20.148.71%19.56-2.24%20.26-1.01%20.48-1.13%-2.04%
基蛋生物/603387.SH
2019-05-2125.9027.8825.8726.884.62%-0.22%0.42%3,057,00082,356,00085%26.945.64%26.61-1.15%27.030.13%26.770.15%-1.02%
欧普照明/603515.SH
2019-05-2130.9333.7930.9333.116.81%0.65%1.56%2,425,30079,785,000186%32.905.75%32.360.19%32.520.44%32.600.08%-0.58%
维格娜丝/603518.SH
2019-05-2113.3713.6413.3013.561.73%0.63%-0.51%547,7007,380,00062%13.481.52%13.52-0.84%13.65-0.21%13.630.18%-1.26%
司太立/603520.SH
2019-05-2130.9932.2230.9731.672.23%-0.07%-4.87%1,812,80057,450,00060%31.69-0.78%33.52-1.64%33.86-1.06%33.290.18%0.46%
健盛集团/603558.SH
2019-05-219.519.729.499.671.15%0.84%-3.44%1,722,40016,516,00085%9.59-0.14%9.73-1.45%9.87-0.86%10.01-0.40%-0.76%
中通国脉/603559.SH
2019-05-2119.6020.1419.2019.680.20%-0.29%-2.57%3,840,60075,803,00092%19.742.32%20.00-0.77%20.14-0.59%20.20-0.10%-1.89%
伟明环保/603568.SH
2019-05-2118.8418.9818.5318.69-0.74%-0.30%4.42%1,720,30032,250,00065%18.752.56%18.590.77%18.370.65%17.900.55%-0.81%
金麒麟/603586.SH
2019-05-2116.4116.7316.2116.27-2.16%-1.18%-6.39%2,826,60046,537,00061%16.46-1.30%17.36-2.35%17.57-0.44%17.380.04%0.93%
天创时尚/603608.SH
2019-05-218.168.248.138.220.74%0.16%-1.34%1,218,4009,999,00079%8.210.77%8.23-0.97%8.31-0.31%8.33-0.04%-1.39%
三祥新材/603663.SH
2019-05-2117.5318.0817.5318.002.86%0.35%-0.55%772,60013,858,000106%17.943.96%17.66-0.23%17.870.00%18.10-0.06%-0.41%
火炬电子/603678.SH
2019-05-2119.8820.7219.7220.381.90%0.18%3.35%4,618,00093,946,000145%20.344.41%19.841.61%19.810.71%19.720.80%0.09%
岱美股份/603730.SH
2019-05-2124.3824.5923.7624.230.96%0.05%-4.43%235,0005,691,00032%24.220.83%24.44-1.37%24.99-0.92%25.35-0.43%-0.55%
星光农机/603789.SH
2019-05-2113.1513.5013.0513.391.52%0.78%0.85%2,306,80030,648,000109%13.290.97%13.43-0.13%13.40-0.01%13.280.22%-0.15%
歌力思/603808.SH
2019-05-2115.0115.2515.0015.140.87%-0.03%-3.63%1,064,10016,115,00053%15.140.74%15.25-1.16%15.48-0.57%15.71-0.47%-0.77%
白云电器/603861.SH
2019-05-2110.0310.319.9510.272.29%0.69%-0.08%1,029,40010,500,00094%10.202.70%10.14-0.86%10.27-0.47%10.280.06%-0.95%
龙蟠科技/603906.SH
2019-05-2111.7412.8811.5612.889.99%2.71%6.50%11,159,400139,944,00086%12.547.40%12.29-2.07%12.480.90%12.09-0.31%-0.72%
佳力图/603912.SH
2019-05-2114.1914.4714.0714.391.34%0.32%-0.50%1,639,60023,519,00077%14.343.02%14.17-0.69%14.37-0.25%14.460.22%-1.19%
金桥信息/603918.SH
2019-05-2113.6813.8613.5013.650.00%0.07%2.88%921,10012,565,00075%13.641.29%13.490.12%13.540.19%13.270.71%-0.58%
金徽酒/603919.SH
2019-05-2114.3714.4214.0714.291.42%-0.03%-0.66%1,656,20023,673,00078%14.291.41%14.42-1.17%14.55-0.01%14.390.45%-0.21%
哈森股份/603958.SH
2019-05-217.858.047.727.982.05%1.06%-12.22%1,782,30014,073,00034%7.901.57%8.09-2.24%8.31-2.17%9.09-0.39%-0.13%
继峰股份/603997.SH
2019-05-218.308.307.928.00-1.96%-0.11%-7.70%4,214,10033,751,00085%8.01-0.03%8.27-3.07%8.51-1.85%8.67-1.04%-1.33%