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
2019-03-214.704.834.624.66-0.21%-1.19%0.60%115,203,700543,276,000154%4.721.86%4.671.61%4.621.67%4.63-0.45%0.12%
神州数码/000034.SZ
2019-03-2115.0815.5915.0015.463.14%0.40%-0.90%13,200,300203,277,00073%15.403.33%15.191.76%15.040.17%15.600.30%1.25%
深大通/000038.SZ
2019-03-2113.8314.0813.7914.061.81%0.51%-1.31%6,984,90097,707,00087%13.991.23%13.950.93%13.840.48%14.25-0.73%0.09%
TCL 集团/000100.SZ
2019-03-213.833.893.753.81-0.26%-0.05%0.79%271,661,2001,035,526,00088%3.81-0.94%3.830.55%3.800.56%3.78-0.45%0.47%
振兴生化/000403.SZ
2019-03-2127.7028.1727.4427.69-0.07%-0.64%1.34%1,507,00041,998,00097%27.871.46%27.590.63%27.480.31%27.32-0.10%-0.23%
太阳能/000591.SZ
2019-03-214.324.354.264.28-0.70%-0.40%0.21%34,291,500147,359,00059%4.300.89%4.280.38%4.241.12%4.270.45%0.96%
本钢板材/000761.SZ
2019-03-214.104.134.044.110.24%0.46%1.41%13,709,20056,089,00072%4.09-0.27%4.11-0.58%4.110.46%4.050.15%0.53%
京山轻机/000821.SZ
2019-03-219.9110.109.9110.030.00%0.33%-1.28%14,676,500146,719,00067%10.000.52%10.08-1.67%10.31-0.64%10.160.02%0.51%
长城动漫/000835.SZ
2019-03-215.195.385.135.27-0.57%0.09%-0.21%17,552,60092,412,000100%5.270.75%5.400.02%5.350.30%5.28-0.47%0.44%
安泰科技/000969.SZ
2019-03-216.767.146.706.995.11%0.39%4.31%29,773,500207,311,000126%6.963.54%6.880.07%6.831.59%6.700.66%0.93%
越秀金控/000987.SZ
2019-03-2110.3610.6810.3310.511.06%-0.43%0.68%11,868,100125,262,000113%10.561.46%10.481.05%10.411.04%10.44-1.31%-0.17%
盾安环境/002011.SZ
2019-03-216.306.606.206.462.22%0.51%1.96%56,759,700364,801,00092%6.432.83%6.45-0.88%6.51-0.47%6.340.68%1.18%
中航机电/002013.SZ
2019-03-217.907.947.797.85-0.13%-0.04%2.60%48,635,400381,958,00077%7.850.46%7.851.37%7.691.24%7.650.09%-0.04%
兔 宝 宝/002043.SZ
2019-03-216.446.486.396.450.62%0.02%0.77%16,104,100103,850,00087%6.450.66%6.420.72%6.380.70%6.40-0.25%0.46%
轴研科技/002046.SZ
2019-03-218.479.098.418.631.89%-1.43%2.31%7,206,40063,092,000119%8.763.18%8.631.41%8.551.74%8.440.19%0.40%
海翔药业/002099.SZ
2019-03-216.366.396.256.33-0.31%0.14%2.71%29,794,100188,328,00076%6.320.11%6.350.28%6.290.77%6.160.47%0.72%
三维通信/002115.SZ
2019-03-2112.4012.7012.4012.601.78%0.30%-2.64%18,787,700236,007,00065%12.561.74%12.50-0.17%12.510.10%12.94-0.05%0.25%
北斗星通/002151.SZ
2019-03-2126.3326.6626.1826.480.76%-0.01%-2.10%8,663,400229,427,00050%26.480.99%26.530.34%26.350.48%27.050.23%0.62%
广电运通/002152.SZ
2019-03-216.957.126.917.011.01%-0.16%0.34%35,785,500251,262,00087%7.020.96%7.010.82%6.940.73%6.990.12%0.49%
报 喜 鸟/002154.SZ
2019-03-213.913.953.873.900.52%-0.13%-1.99%8,253,50032,229,00050%3.910.98%3.90-0.08%3.900.08%3.98-0.45%0.80%
云海金属/002182.SZ
2019-03-219.159.579.079.42-0.11%1.69%8.94%40,386,200374,080,000142%9.26-0.42%9.191.53%9.051.98%8.651.72%1.03%
江南化工/002226.SZ
2019-03-217.187.377.067.230.42%-0.28%0.39%52,122,300377,881,00091%7.251.40%7.200.84%7.141.01%7.200.21%1.20%
澳洋顺昌/002245.SZ
2019-03-215.135.225.105.191.17%0.17%-2.35%21,888,300113,393,00059%5.181.31%5.160.27%5.160.25%5.32-0.15%0.73%
聚力文化/002247.SZ
2019-03-215.165.305.135.211.17%-0.25%-1.86%23,906,100124,865,00078%5.221.83%5.190.78%5.150.63%5.31-0.36%0.70%
新 华 都/002264.SZ
2019-03-216.616.836.576.771.96%0.52%1.29%27,559,600185,601,000104%6.741.97%6.690.89%6.650.67%6.68-0.05%0.46%
西仪股份/002265.SZ
2019-03-219.649.709.559.60-0.10%-0.30%-1.31%5,602,90053,948,00068%9.630.56%9.640.06%9.63-1.00%9.73-0.12%0.51%
川润股份/002272.SZ
2019-03-215.515.645.425.571.64%0.92%5.43%16,809,00092,775,000115%5.522.00%5.440.95%5.391.72%5.280.51%0.43%
世联行/002285.SZ
2019-03-216.286.346.206.270.64%0.13%0.90%42,162,800264,004,00083%6.261.43%6.231.09%6.160.07%6.210.15%0.38%
罗莱生活/002293.SZ
2019-03-2111.8211.9011.6111.65-1.52%-0.49%3.88%6,898,50080,758,00094%11.710.86%11.681.54%11.441.39%11.220.26%0.69%
海大集团/002311.SZ
2019-03-2126.4526.8026.3226.52-1.12%0.02%-4.11%7,206,400191,076,00057%26.52-0.95%26.87-1.92%27.460.00%27.66-0.03%0.24%
洪涛股份/002325.SZ
2019-03-213.883.953.853.910.26%-0.03%0.80%16,895,20066,076,00074%3.911.22%3.890.88%3.851.08%3.88-0.08%0.63%
富安娜/002327.SZ
2019-03-218.908.978.798.920.00%0.28%2.90%6,315,00056,175,00073%8.900.44%8.940.72%8.840.64%8.670.08%0.23%
格林美/002340.SZ
2019-03-215.195.325.155.231.55%0.11%0.46%115,075,200601,098,000109%5.221.50%5.200.14%5.200.68%5.21-0.57%0.54%
天神娱乐/002354.SZ
2019-03-216.006.535.896.315.17%0.48%4.16%76,450,200480,141,000158%6.285.14%6.133.06%6.043.41%6.060.10%0.83%
汉王科技/002362.SZ
2019-03-2118.5619.4918.3819.183.40%1.18%1.37%11,321,500214,607,000108%18.961.76%18.781.46%18.581.03%18.920.14%0.79%
维信诺/002387.SZ
2019-03-2113.1113.4813.0813.19-0.45%-0.66%-2.70%11,281,200149,780,00062%13.280.85%13.31-0.21%13.260.52%13.56-1.92%-0.19%
嘉欣丝绸/002404.SZ
2019-03-216.646.796.576.721.20%0.87%0.63%9,981,10066,495,000163%6.660.65%6.66-0.24%6.630.75%6.68-0.36%0.29%
雷科防务/002413.SZ
2019-03-217.327.447.247.320.00%-0.44%-3.25%21,943,500161,323,00069%7.350.67%7.350.47%7.300.61%7.57-0.72%0.86%
胜利精密/002426.SZ
2019-03-213.723.823.673.751.35%-0.19%-3.30%68,081,400255,780,00080%3.761.68%3.750.21%3.74-0.29%3.88-1.90%0.48%
益生股份/002458.SZ
2019-03-2139.7544.2939.4542.926.61%3.19%-0.08%31,104,4001,293,778,000121%41.605.76%40.442.42%40.47-0.89%42.95-0.09%1.67%
大金重工/002487.SZ
2019-03-214.874.894.794.86-0.21%0.33%2.14%9,245,10044,786,00098%4.840.17%4.820.52%4.790.86%4.76-1.23%-0.12%
利源精制/002501.SZ
2019-03-213.443.653.423.521.73%-0.17%0.34%69,535,900245,166,000115%3.532.44%3.480.17%3.500.89%3.51-0.93%0.59%
骅威文化/002502.SZ
2019-03-214.694.784.614.721.07%0.36%1.97%26,794,200126,015,00094%4.702.40%4.631.65%4.581.69%4.63-0.32%0.65%
搜于特/002503.SZ
2019-03-213.073.183.033.141.95%0.77%4.53%70,957,600221,086,000127%3.122.06%3.071.52%3.031.92%3.00-0.10%0.56%
协鑫集成/002506.SZ
2019-03-215.125.165.105.140.59%0.04%-3.17%27,748,000142,578,00059%5.14-0.10%5.17-0.33%5.18-0.25%5.31-0.43%0.01%
恺英网络/002517.SZ
2019-03-214.955.164.945.123.23%1.15%-3.05%77,308,500391,359,00066%5.062.28%5.031.15%4.961.37%5.280.17%1.72%
唐人神/002567.SZ
2019-03-2112.5212.9812.1112.71-0.78%1.61%-6.52%48,249,800603,578,00075%12.51-3.47%13.22-2.84%13.58-1.76%13.60-0.23%4.33%
中京电子/002579.SZ
2019-03-2111.1911.3411.0911.210.45%-0.37%-3.88%8,176,80092,004,00060%11.250.71%11.220.58%11.130.46%11.660.03%0.37%
奥拓电子/002587.SZ
2019-03-216.716.786.626.771.35%0.61%-1.28%11,832,20079,616,00073%6.731.13%6.710.40%6.670.98%6.86-3.29%0.10%
盛通股份/002599.SZ
2019-03-2111.9011.9411.5511.71-0.85%-0.24%-3.80%4,691,50055,069,00086%11.74-0.52%11.79-1.29%12.04-0.55%12.17-0.12%0.84%
爱康科技/002610.SZ
2019-03-212.242.422.242.333.56%0.73%-3.16%199,616,200461,685,00078%2.313.35%2.291.20%2.280.49%2.410.33%1.57%
东方精工/002611.SZ
2019-03-214.514.574.444.47-0.67%-0.69%0.27%44,200,200198,958,00083%4.500.85%4.460.63%4.450.70%4.46-0.05%0.75%
长青集团/002616.SZ
2019-03-218.738.888.618.831.03%0.50%2.39%5,638,90049,542,000101%8.791.06%8.710.68%8.670.70%8.620.38%0.66%
中科金财/002657.SZ
2019-03-2119.6020.7719.3819.951.22%-0.53%-1.70%30,993,800621,651,000112%20.063.52%19.781.58%19.660.21%20.30-0.45%1.04%
猛狮科技/002684.SZ
2019-03-218.408.718.098.36-0.24%-0.96%4.40%42,282,900356,918,00089%8.44-0.66%8.43-0.46%8.462.01%8.011.20%1.43%
华东重机/002685.SZ
2019-03-216.676.796.606.67-0.45%-0.27%2.30%6,479,70043,337,00073%6.690.80%6.680.20%6.631.15%6.520.02%0.47%
思美传媒/002712.SZ
2019-03-218.619.148.528.933.72%0.40%0.90%29,494,300262,315,00097%8.894.45%8.702.14%8.650.15%8.850.41%1.15%
易尚展示/002751.SZ
2019-03-2127.7528.7727.4628.071.15%0.10%-6.20%5,680,700159,300,00065%28.042.11%27.771.20%27.510.01%29.930.14%1.61%
国恩股份/002768.SZ
2019-03-2126.5927.4226.4626.62-0.41%-0.59%0.76%2,782,40074,509,00065%26.780.58%27.02-0.22%26.960.67%26.420.27%0.71%
建艺集团/002789.SZ
2019-03-2119.4220.1819.1619.182.24%-1.38%1.65%6,633,100129,000,000164%19.452.87%19.181.40%19.020.91%18.870.41%0.22%
瑞尔特/002790.SZ
2019-03-2112.2412.3212.1512.20-0.49%-0.18%0.99%2,716,70033,203,00094%12.220.84%12.130.92%12.021.01%12.08-0.75%-0.11%
坚朗五金/002791.SZ
2019-03-2112.9813.1412.7613.081.40%0.18%-0.06%1,377,60017,987,00067%13.060.87%13.040.47%12.970.34%13.09-0.16%0.07%
通宇通讯/002792.SZ
2019-03-2133.6334.6433.6134.121.46%-0.52%-0.50%3,891,700133,485,00097%34.301.92%34.060.44%33.920.68%34.29-0.17%-0.42%
星网宇达/002829.SZ
2019-03-2121.6521.6621.2821.470.28%-0.05%2.05%1,304,40028,020,00051%21.480.16%21.380.84%21.151.00%21.040.29%0.77%
张家港行/002839.SZ
2019-03-217.157.237.077.140.00%0.04%1.32%53,753,700383,632,00096%7.140.47%7.110.82%7.050.84%7.05-1.84%-0.24%
麦格米特/002851.SZ
2019-03-2133.0033.2932.1532.20-1.83%-1.12%1.30%2,886,60094,003,00067%32.57-1.03%32.65-0.92%32.730.50%31.790.97%1.41%
周大生/002867.SZ
2019-03-2132.2732.6632.0032.10-0.22%-0.46%2.65%1,142,50036,842,00055%32.250.23%32.300.57%31.910.81%31.270.28%0.28%
华夏航空/002928.SZ
2019-03-2122.0922.3721.7121.84-0.41%-0.71%0.78%6,542,300143,903,00067%22.000.63%22.26-0.12%22.22-0.04%21.670.45%0.60%
润建通信/002929.SZ
2019-03-2135.1035.4734.8635.200.51%0.07%-4.30%4,182,600147,130,00054%35.18-0.08%35.42-0.33%35.49-0.26%36.78-0.31%0.63%
宏川智慧/002930.SZ
2019-03-2127.7528.5527.5827.900.04%-0.91%-1.08%7,946,200223,726,00088%28.160.90%28.230.04%28.170.32%28.21-0.48%0.27%
立思辰/300010.SZ
2019-03-2110.0610.489.9910.313.20%0.54%1.73%27,879,000285,906,00081%10.263.03%10.151.34%10.021.48%10.140.65%0.73%
亿纬锂能/300014.SZ
2019-03-2123.8024.7023.5224.202.41%0.17%-1.67%26,566,000641,783,00084%24.162.62%23.940.65%24.02-2.17%24.610.35%1.47%
网宿科技/300017.SZ
2019-03-2113.4014.3713.3213.700.88%-1.05%-5.31%301,235,9004,170,871,00088%13.854.07%13.661.57%13.55-0.32%14.47-0.49%3.06%
银江股份/300020.SZ
2019-03-219.189.999.179.785.96%1.80%2.42%49,490,700475,447,000124%9.614.70%9.392.82%9.251.49%9.550.50%1.44%
中科电气/300035.SZ
2019-03-215.956.025.895.990.84%0.13%-1.35%12,727,00076,135,00060%5.980.93%5.980.08%5.970.47%6.070.08%0.67%
三维丝/300056.SZ
2019-03-216.437.066.437.069.97%1.31%7.57%19,811,100138,057,000287%6.9710.03%6.816.81%6.714.88%6.562.42%0.89%
天龙集团/300063.SZ
2019-03-213.944.033.913.982.58%-0.23%0.35%22,028,40087,867,00093%3.993.21%3.940.61%3.940.54%3.97-0.18%0.76%
国联水产/300094.SZ
2019-03-216.646.666.566.61-0.60%-0.02%-0.80%9,021,20059,641,00066%6.611.15%6.560.34%6.55-0.24%6.66-0.30%-0.27%
汤臣倍健/300146.SZ
2019-03-2122.7323.1622.4622.73-1.04%-0.09%4.72%14,637,900333,010,00072%22.75-1.33%22.920.36%22.601.14%21.710.91%0.40%
振东制药/300158.SZ
2019-03-215.135.245.065.212.16%1.32%-3.43%36,936,000189,930,000147%5.141.30%5.14-0.93%5.20-1.22%5.40-1.43%0.51%
雷曼股份/300162.SZ
2019-03-216.436.726.366.603.94%0.70%2.33%21,437,900140,514,000125%6.552.76%6.461.24%6.400.71%6.450.12%0.73%
汉得信息/300170.SZ
2019-03-2117.7918.2217.4717.601.73%-1.32%-6.39%67,722,8001,207,905,00063%17.844.27%17.521.77%17.410.22%18.80-0.35%4.20%
四方达/300179.SZ
2019-03-214.914.944.824.860.00%-0.29%0.75%8,125,40039,605,000105%4.871.75%4.820.35%4.810.67%4.82-0.02%0.45%
铁汉生态/300197.SZ
2019-03-214.794.834.724.800.21%0.06%1.31%45,069,700216,216,00087%4.802.24%4.750.70%4.721.38%4.74-0.90%0.30%
翰宇药业/300199.SZ
2019-03-2110.8711.7610.8211.687.55%3.03%5.85%31,453,900356,579,000142%11.344.87%11.130.81%11.150.45%11.030.99%1.21%
银禧科技/300221.SZ
2019-03-217.357.887.307.766.01%1.41%3.32%31,036,700237,482,000152%7.654.69%7.512.50%7.432.14%7.51-0.54%0.46%
富瑞特装/300228.SZ
2019-03-217.297.407.127.26-0.41%0.11%2.40%36,911,000267,694,00081%7.25-0.43%7.30-0.45%7.270.89%7.090.71%1.00%
卫宁健康/300253.SZ
2019-03-2114.6815.2514.5114.871.50%-0.34%2.14%60,547,600903,448,000100%14.924.83%14.582.23%14.351.92%14.560.62%1.08%
新莱应材/300260.SZ
2019-03-2111.5011.8011.3311.722.00%0.53%1.20%3,929,90045,816,00087%11.662.72%11.521.04%11.441.27%11.58-0.03%0.36%
雅本化学/300261.SZ
2019-03-215.876.255.806.022.73%-1.26%4.12%20,168,700122,975,000205%6.103.89%5.972.79%5.912.39%5.781.53%0.61%
联建光电/300269.SZ
2019-03-216.236.426.236.320.96%-0.17%-2.62%11,993,30075,934,00068%6.331.88%6.280.64%6.260.40%6.49-0.45%0.70%
三盛教育/300282.SZ
2019-03-2113.6013.6613.4313.47-1.32%-0.44%-1.46%7,331,40099,193,000100%13.531.14%13.461.13%13.280.63%13.67-0.71%-1.23%
利亚德/300296.SZ
2019-03-218.678.798.618.680.12%-0.20%-3.32%30,989,200269,516,00055%8.701.07%8.720.58%8.660.20%8.98-0.29%0.22%
蓝盾股份/300297.SZ
2019-03-217.427.627.387.521.35%-0.19%-3.06%39,583,500298,213,00073%7.532.48%7.481.05%7.400.63%7.760.03%1.09%
三诺生物/300298.SZ
2019-03-2113.3013.3813.1213.25-0.38%-0.08%1.54%3,843,60050,965,00065%13.260.52%13.24-0.06%13.170.81%13.050.02%0.25%
宜通世纪/300310.SZ
2019-03-216.877.056.836.89-0.14%-0.91%-1.36%40,264,000279,972,00085%6.951.46%6.891.18%6.821.29%6.99-3.05%0.69%
海达股份/300320.SZ
2019-03-215.946.205.896.143.54%1.15%3.12%18,546,700112,577,000146%6.073.28%6.001.54%5.941.54%5.95-0.55%-0.05%
宜安科技/300328.SZ
2019-03-219.8810.029.829.90-0.30%-0.34%0.33%8,663,20086,059,00077%9.93-0.51%9.930.99%9.820.61%9.87-0.59%-0.67%
津膜科技/300334.SZ
2019-03-219.119.889.109.8810.02%2.21%9.74%27,237,000263,278,000231%9.678.15%9.355.59%9.175.02%9.002.03%0.90%
开元股份/300338.SZ
2019-03-2110.1010.7710.0110.706.26%2.86%5.17%8,620,10089,666,000118%10.403.33%10.241.74%10.160.46%10.170.88%1.60%
天翔环境/300362.SZ
2019-03-215.996.185.966.03-0.50%-0.61%0.68%23,586,900143,090,00096%6.073.27%5.932.30%5.822.16%5.99-2.84%-0.17%
中文在线/300364.SZ
2019-03-216.086.386.036.272.79%0.63%2.30%39,830,000248,175,000108%6.232.98%6.131.49%6.091.50%6.130.05%0.98%
绿盟科技/300369.SZ
2019-03-2112.8413.5812.8313.253.27%-0.17%1.21%11,414,400151,508,00092%13.273.84%13.111.63%12.922.00%13.090.35%0.69%
扬杰科技/300373.SZ
2019-03-2119.8220.1619.6119.840.10%-0.48%-3.65%12,412,500247,461,00065%19.940.85%19.970.43%19.800.21%20.590.15%0.62%
艾比森/300389.SZ
2019-03-2117.4017.6417.3017.480.46%0.18%-2.39%3,012,40052,562,00064%17.450.35%17.490.48%17.38-0.08%17.91-0.22%0.10%
凯发电气/300407.SZ
2019-03-218.558.728.498.661.88%0.38%-0.13%5,672,50048,938,00075%8.631.95%8.560.64%8.530.72%8.670.00%0.54%
唐德影视/300426.SZ
2019-03-217.968.107.897.980.88%-0.60%-1.18%5,202,80041,768,00069%8.032.22%7.970.71%7.910.74%8.08-0.16%0.63%
暴风集团/300431.SZ
2019-03-2110.8911.3610.8611.191.82%-0.14%-4.73%25,410,200284,757,00071%11.212.07%11.031.98%10.891.17%11.750.44%1.84%
中泰股份/300435.SZ
2019-03-2112.3012.6012.1212.18-1.22%-1.18%1.13%4,278,70052,735,00091%12.33-1.29%12.62-0.52%12.500.79%12.040.74%1.22%
美康生物/300439.SZ
2019-03-2116.3716.4516.2116.360.18%0.15%-0.13%4,099,10066,961,000103%16.340.54%16.38-0.26%16.370.14%16.38-0.06%0.27%
星徽精密/300464.SZ
2019-03-219.559.579.279.30-2.21%-0.90%-0.87%4,851,80045,528,00087%9.381.39%9.280.83%9.250.11%9.380.47%1.14%
景嘉微/300474.SZ
2019-03-2148.8949.5047.0148.690.66%-0.06%-4.41%2,883,800140,491,00052%48.720.70%48.950.44%48.410.85%50.94-0.09%1.45%
蓝海华腾/300484.SZ
2019-03-2113.1513.4613.0013.090.69%-1.22%-1.33%4,626,90061,316,00080%13.250.91%13.250.11%13.310.32%13.270.06%0.59%
东杰智能/300486.SZ
2019-03-2115.2915.6415.1915.471.18%0.15%-1.00%2,308,00035,651,00077%15.451.60%15.370.25%15.330.62%15.63-0.31%0.42%
启迪设计/300500.SZ
2019-03-2125.3025.8824.5124.913.45%-0.61%3.36%4,029,200100,978,000176%25.065.17%24.502.92%24.262.45%24.100.74%0.37%
新易盛/300502.SZ
2019-03-2129.0029.6628.6529.110.38%-0.33%-2.22%4,450,900129,990,00086%29.210.43%29.30-0.13%29.290.29%29.77-0.38%0.35%
昊志机电/300503.SZ
2019-03-2110.6310.7910.5410.670.66%-0.33%-0.76%3,246,00034,748,00059%10.711.53%10.65-0.62%10.690.39%10.75-0.17%0.36%
天邑股份/300504.SZ
2019-03-2130.0930.2229.7830.140.40%0.30%-2.22%6,867,100206,363,00079%30.050.97%29.920.35%29.840.45%30.83-1.62%0.42%
川金诺/300505.SZ
2019-03-2125.6626.1925.2925.51-0.47%-0.43%1.04%3,471,40088,942,00098%25.620.13%25.480.89%25.181.37%25.250.01%0.26%
名家汇/300506.SZ
2019-03-2120.4020.5819.9120.20-0.49%0.14%-1.88%8,528,100172,025,00080%20.17-1.49%20.68-3.90%21.370.05%20.590.61%1.96%
金冠股份/300510.SZ
2019-03-2112.1312.1311.9411.99-0.50%-0.20%-1.70%8,771,600105,379,00057%12.01-0.48%12.21-0.65%12.24-1.91%12.200.03%0.36%
同益股份/300538.SZ
2019-03-2135.2036.2834.7335.20-0.93%-0.69%-2.09%4,017,200142,384,00082%35.441.66%34.861.59%34.291.23%35.95-2.11%0.88%
雄帝科技/300546.SZ
2019-03-2131.3832.9431.1832.102.49%-0.48%-1.85%2,440,90078,729,000101%32.253.63%31.850.89%31.800.36%32.710.51%0.74%
丝路视觉/300556.SZ
2019-03-2121.7522.0721.5921.981.29%0.41%-4.25%5,100,800111,663,00053%21.891.40%21.88-1.25%22.13-0.11%22.96-0.04%1.11%
开润股份/300577.SZ
2019-03-2133.3534.4533.2233.802.18%0.10%2.95%1,523,40051,441,000152%33.772.21%33.500.96%33.241.50%32.830.38%-0.27%
恒锋信息/300605.SZ
2019-03-2118.2618.5917.9318.511.31%0.79%0.41%1,956,80035,937,00072%18.371.79%18.211.36%17.980.84%18.430.01%0.66%
捷捷微电/300623.SZ
2019-03-2135.5936.1135.0735.660.54%-0.06%-1.95%4,924,800175,715,00068%35.680.41%35.91-0.31%35.690.46%36.370.66%1.63%
彩讯股份/300634.SZ
2019-03-2129.1929.2928.6628.84-0.41%-0.53%-4.68%3,245,80094,111,00056%29.000.39%29.12-0.09%29.070.37%30.26-1.35%0.57%
中孚信息/300659.SZ
2019-03-2130.1030.5229.2029.84-0.67%-0.70%-5.67%2,474,20074,353,00052%30.051.76%30.201.63%29.690.81%31.63-0.06%0.96%
江苏雷利/300660.SZ
2019-03-2124.3624.7524.1824.440.74%0.15%-2.74%1,919,00046,832,00064%24.401.26%24.300.13%24.260.17%25.13-1.41%0.66%
科蓝软件/300663.SZ
2019-03-2131.1931.1931.1931.1910.02%0.00%35.12%330,90010,321,0006%31.1911.38%26.196.09%24.041.28%23.080.54%1.21%
智动力/300686.SZ
2019-03-2115.2515.8415.0115.410.46%0.42%7.16%11,312,500173,599,00079%15.351.29%15.262.25%14.802.32%14.381.33%1.74%
联合光电/300691.SZ
2019-03-2131.4533.9131.4532.573.07%-0.17%-1.36%2,508,90081,858,00077%32.635.65%31.802.32%31.491.45%33.02-1.62%0.65%
九典制药/300705.SZ
2019-03-2115.1815.5215.1215.510.85%1.25%4.85%10,396,000159,250,000117%15.321.03%15.211.20%14.991.42%14.790.24%0.40%
安达维尔/300719.SZ
2019-03-2112.6712.9712.6712.72-0.16%-0.79%-0.63%5,341,80068,489,00059%12.821.38%12.80-0.61%12.910.08%12.800.40%0.99%
上海机场/600009.SH
2019-03-2158.5058.5057.8058.050.03%-0.28%0.98%4,350,200253,237,00061%58.210.05%58.540.17%58.260.40%57.490.28%-0.02%
三一重工/600031.SH
2019-03-2113.2213.4912.9113.120.15%-0.11%8.18%114,447,4001,503,244,00082%13.140.02%13.050.94%12.791.94%12.131.24%0.95%
杭钢股份/600126.SH
2019-03-215.245.295.195.280.38%0.80%2.31%11,812,00061,868,00067%5.240.42%5.25-0.21%5.250.27%5.160.04%0.20%
卧龙地产/600173.SH
2019-03-215.095.095.005.03-0.79%-0.30%2.13%10,612,50053,535,00099%5.050.80%5.020.56%4.990.75%4.930.35%0.50%
吉林森工/600189.SH
2019-03-214.905.004.904.940.20%-0.48%2.09%6,543,70032,482,000108%4.961.58%4.901.18%4.851.27%4.840.21%0.75%
太龙药业/600222.SH
2019-03-214.815.284.765.198.13%3.14%7.90%30,775,600154,853,000275%5.035.47%4.943.76%4.883.72%4.811.48%0.75%
航天信息/600271.SH
2019-03-2128.8029.2928.4428.910.00%-0.15%-1.10%28,364,400821,252,00069%28.95-0.02%28.761.25%28.410.63%29.23-0.01%0.26%
恒力股份/600346.SH
2019-03-2117.8018.1717.5018.162.31%1.62%9.93%18,138,300324,135,00097%17.871.43%17.761.89%17.171.64%16.521.18%0.97%
宁波韵升/600366.SH
2019-03-217.087.146.977.030.00%-0.35%1.83%37,527,400264,764,00093%7.060.38%7.090.24%7.021.05%6.900.25%0.95%
方大特钢/600507.SH
2019-03-2114.7614.8114.6714.70-0.27%-0.16%1.53%17,806,900262,190,00062%14.72-0.03%14.79-0.20%14.750.37%14.480.13%0.36%
康美药业/600518.SH
2019-03-2110.9011.2010.8010.95-0.27%-0.40%3.92%163,019,0001,792,157,00099%10.990.21%11.001.88%10.712.15%10.54-0.45%0.01%
迪马股份/600565.SH
2019-03-213.703.843.653.793.27%0.58%5.04%43,274,400163,077,000121%3.773.46%3.711.84%3.661.92%3.610.11%0.50%
新安股份/600596.SH
2019-03-2113.7213.8613.5813.73-0.58%0.06%3.42%40,234,900552,086,00075%13.720.41%13.79-0.20%13.691.33%13.280.36%0.48%
申华控股/600653.SH
2019-03-212.642.702.622.660.38%-0.19%1.10%37,463,80099,826,00082%2.671.45%2.641.07%2.631.00%2.63-0.57%0.51%
百川能源/600681.SH
2019-03-2113.8113.8713.6513.71-0.87%-0.28%1.24%7,118,60097,872,00057%13.75-1.34%13.820.66%13.680.77%13.54-0.07%-0.23%
*ST藏旅/600749.SH
2019-03-2110.5810.8410.4810.640.28%-0.25%4.29%4,388,30046,810,000149%10.671.24%10.491.85%10.331.35%10.200.55%0.39%
西藏城投/600773.SH
2019-03-218.168.498.118.15-1.93%-1.04%4.27%33,248,800273,838,000117%8.24-0.46%8.161.33%8.011.48%7.820.88%0.76%
杉杉股份/600884.SH
2019-03-2115.3215.6815.3215.531.50%0.08%-1.96%27,119,700420,829,00084%15.521.66%15.470.03%15.46-0.83%15.84-0.55%0.05%
*ST海投/600896.SH
2019-03-215.375.525.345.461.49%1.07%3.37%2,925,00015,801,00076%5.401.16%5.361.02%5.281.77%5.280.42%1.03%
江苏租赁/600901.SH
2019-03-217.637.877.587.741.31%-0.26%1.78%47,416,500367,949,000120%7.763.01%7.661.48%7.581.55%7.61-1.03%0.20%
湖南盐业/600929.SH
2019-03-2110.1510.2610.1110.200.39%0.04%-4.56%11,266,000114,866,00052%10.200.44%10.25-0.86%10.260.07%10.690.29%1.19%
华钰矿业/601020.SH
2019-03-2111.6011.7011.2711.40-0.44%-0.41%2.30%10,944,300125,279,000106%11.450.49%11.370.93%11.240.98%11.14-0.35%0.38%
春秋航空/601021.SH
2019-03-2136.6937.5636.6937.201.64%0.06%4.32%5,032,700187,098,000100%37.182.20%36.811.50%36.251.03%35.660.31%0.05%
拓普集团/601689.SH
2019-03-2120.5020.6720.1020.32-1.31%0.04%-4.05%7,857,600159,592,00077%20.31-0.07%20.490.46%20.50-0.94%21.18-0.34%1.07%
中国汽研/601965.SH
2019-03-218.008.807.968.516.38%0.61%4.92%17,494,800147,966,000235%8.465.73%8.333.53%8.252.81%8.110.86%0.07%
中设集团/603018.SH
2019-03-2121.3322.4321.3321.952.52%-0.69%2.78%4,438,40098,101,000101%22.102.94%21.831.30%21.531.26%21.360.05%1.02%
大豪科技/603025.SH
2019-03-2112.0812.1711.7712.03-0.50%0.16%0.33%4,852,90058,288,00087%12.01-1.87%12.120.56%11.970.89%11.99-0.32%0.32%
千禾味业/603027.SH
2019-03-2121.9722.5121.6822.211.05%0.28%7.83%5,022,300111,240,00080%22.150.76%22.12-0.24%21.861.81%20.600.80%0.64%
赛福天/603028.SH
2019-03-218.819.058.818.972.05%0.26%2.48%3,295,80029,486,000116%8.951.33%8.861.59%8.731.38%8.75-0.61%-0.13%
永吉股份/603058.SH
2019-03-2111.4711.6011.3711.52-1.71%0.41%0.07%8,310,60095,347,000122%11.47-1.25%11.56-0.53%11.550.29%11.51-0.18%0.23%
剑桥科技/603083.SH
2019-03-2132.4234.8831.9033.774.16%0.80%-3.45%8,376,000280,617,00080%33.504.62%32.921.46%32.700.28%34.98-0.23%2.12%
康尼机电/603111.SH
2019-03-215.405.515.355.501.29%0.82%-1.84%14,874,50081,144,00065%5.461.73%5.420.91%5.370.62%5.60-2.68%0.44%
春风动力/603129.SH
2019-03-2123.8025.7523.1525.005.80%2.24%14.11%5,872,300143,590,000224%24.455.42%23.564.76%22.974.49%21.913.51%1.20%
汇顶科技/603160.SH
2019-03-21100.60104.32100.38103.552.85%0.77%4.01%1,250,100128,461,00056%102.761.27%102.830.85%101.351.26%99.560.62%1.08%
爱婴室/603214.SH
2019-03-2142.1542.4741.5641.86-0.76%-0.22%0.16%1,897,90079,622,00090%41.950.01%42.020.37%41.660.77%41.79-0.87%-0.16%
恒通股份/603223.SH
2019-03-2111.8311.9511.7311.850.00%-0.07%0.78%2,755,00032,670,00086%11.86-0.06%11.940.35%11.850.44%11.760.03%0.40%
华铁科技/603300.SH
2019-03-217.187.707.187.564.42%0.72%9.11%24,094,300180,859,000164%7.515.79%7.263.51%7.172.21%6.933.13%2.07%
四方科技/603339.SH
2019-03-2118.8119.1018.7218.840.21%-0.38%2.61%1,988,00037,595,00078%18.910.56%18.830.79%18.631.14%18.360.13%0.31%
傲农生物/603363.SH
2019-03-2113.6513.9613.1713.69-0.29%0.88%-5.96%10,187,200138,242,00059%13.57-2.47%13.870.00%13.75-0.04%14.56-0.08%1.95%
基蛋生物/603387.SH
2019-03-2138.1839.6837.4337.96-0.34%-0.95%9.73%8,234,400315,592,000136%38.332.21%37.093.27%36.022.63%34.591.93%0.96%
欧普照明/603515.SH
2019-03-2134.6034.7133.7033.85-1.25%-0.51%1.56%3,567,600121,386,000114%34.03-1.56%34.190.70%33.820.63%33.330.37%0.57%
维格娜丝/603518.SH
2019-03-2116.8817.0716.8216.900.12%-0.13%3.40%1,508,50025,527,00066%16.92-0.56%16.890.68%16.681.03%16.340.23%0.45%
司太立/603520.SH
2019-03-2129.5429.8129.0529.631.06%0.36%-2.55%1,757,60051,890,00088%29.52-0.17%29.67-0.55%29.79-0.85%30.40-0.56%0.17%
健盛集团/603558.SH
2019-03-2110.6710.8110.5510.770.75%0.72%0.02%4,140,20044,272,00068%10.690.10%10.77-1.41%10.89-0.18%10.770.35%0.47%
中通国脉/603559.SH
2019-03-2125.3025.6525.1525.390.75%-0.17%-2.45%5,970,700151,847,00063%25.431.07%25.400.11%25.51-0.60%26.030.17%0.68%
伟明环保/603568.SH
2019-03-2124.9026.1024.8026.104.19%1.85%4.08%4,760,500121,986,000169%25.632.77%25.401.06%25.261.19%25.080.48%0.22%
金麒麟/603586.SH
2019-03-2115.6216.5215.6216.244.04%0.43%4.58%3,694,90059,747,000175%16.174.21%15.912.24%15.722.29%15.530.37%0.34%
天创时尚/603608.SH
2019-03-2110.3610.4410.3210.35-0.10%-0.43%-0.87%4,141,20043,048,00074%10.400.49%10.390.23%10.36-0.07%10.44-0.92%-0.38%
三祥新材/603663.SH
2019-03-2119.8520.1219.7020.091.31%0.76%1.77%1,584,40031,592,000107%19.940.52%19.880.57%19.740.61%19.74-0.41%0.04%
火炬电子/603678.SH
2019-03-2120.9021.1820.7420.900.00%-0.27%-0.54%4,588,10096,151,00040%20.960.01%21.23-1.62%21.520.13%21.010.51%0.79%
岱美股份/603730.SH
2019-03-2126.9127.0726.2626.57-1.52%0.04%-4.59%2,392,60063,547,000109%26.56-0.80%26.84-1.41%27.13-1.04%27.85-0.27%1.15%
星光农机/603789.SH
2019-03-2113.9014.1213.8113.900.07%-0.27%-0.09%3,176,00044,268,00074%13.940.13%13.96-0.79%13.980.50%13.910.24%0.46%
歌力思/603808.SH
2019-03-2117.7517.7517.5317.63-0.62%-0.18%1.03%1,919,50033,901,00084%17.660.67%17.650.60%17.470.56%17.45-0.20%0.05%
白云电器/603861.SH
2019-03-2112.5012.6512.4212.560.48%-0.06%0.34%3,809,00047,870,00076%12.571.55%12.401.26%12.300.95%12.52-0.22%0.44%
龙蟠科技/603906.SH
2019-03-2110.0510.4510.0110.292.69%0.18%3.02%4,734,20048,624,000137%10.273.04%10.141.56%10.041.60%9.990.22%0.36%
佳力图/603912.SH
2019-03-2117.0017.1716.6917.04-1.16%0.58%2.35%6,311,500106,932,000105%16.94-1.27%17.010.93%16.741.28%16.65-0.15%0.03%
金桥信息/603918.SH
2019-03-2114.6415.0514.4714.962.40%0.52%1.11%2,440,20036,318,00095%14.882.13%14.780.92%14.661.18%14.80-0.29%0.60%
金徽酒/603919.SH
2019-03-2115.6816.0915.5315.87-0.81%0.74%8.47%6,611,900104,156,00098%15.750.02%15.551.10%15.242.14%14.631.31%1.14%
哈森股份/603958.SH
2019-03-219.279.309.169.260.76%0.06%2.24%2,610,70024,159,00099%9.250.99%9.200.59%9.140.94%9.060.14%0.43%
继峰股份/603997.SH
2019-03-219.569.749.519.590.10%-0.28%-0.10%3,854,30037,067,00057%9.620.19%9.67-0.68%9.841.14%9.600.37%1.21%