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
2019-06-173.763.793.723.75-0.27%0.00%-0.69%9,906,10037,145,00067%3.75-1.11%3.79-0.53%3.800.19%3.78-0.16%-0.07%
神州数码/000034.SZ
2019-06-1712.6313.0412.5212.902.54%0.63%1.71%5,680,60072,819,000165%12.820.67%12.790.15%12.780.38%12.680.11%-0.17%
TCL 集团/000100.SZ
2019-06-173.203.203.163.19-0.31%0.16%-1.39%51,444,100163,856,00050%3.19-1.30%3.23-0.89%3.260.25%3.24-0.31%-0.34%
太阳能/000591.SZ
2019-06-173.393.403.283.350.30%0.48%0.99%13,686,30045,626,000104%3.33-0.60%3.360.03%3.340.42%3.32-0.87%-0.22%
本钢板材/000761.SZ
2019-06-174.274.314.224.260.00%-0.40%-2.36%4,427,90018,938,00063%4.280.40%4.26-0.51%4.30-0.26%4.36-0.52%-0.17%
京山轻机/000821.SZ
2019-06-178.108.188.028.161.37%0.84%-0.87%1,612,00013,044,00086%8.09-0.68%8.15-0.67%8.190.13%8.23-0.78%-0.65%
长城动漫/000835.SZ
2019-06-174.224.364.134.26-1.39%0.61%-0.61%7,435,60031,484,000141%4.23-3.18%4.39-0.50%4.35-0.07%4.29-0.37%-0.14%
安泰科技/000969.SZ
2019-06-178.599.088.578.780.57%-0.30%0.03%48,552,700427,550,00092%8.81-2.76%9.14-0.16%9.010.66%8.78-0.28%0.14%
越秀金控/000987.SZ
2019-06-179.049.228.938.99-0.44%-0.50%-1.41%3,305,60029,866,00097%9.04-1.30%9.16-0.65%9.180.11%9.12-0.22%-0.09%
盾安环境/002011.SZ
2019-06-174.574.574.394.43-3.28%-0.16%-2.19%11,515,60051,098,000124%4.44-4.87%4.57-1.10%4.57-0.04%4.53-0.57%-0.27%
中航机电/002013.SZ
2019-06-176.726.766.686.74-0.30%0.16%0.84%12,003,30080,769,00056%6.730.02%6.720.31%6.680.47%6.68-0.22%-0.64%
轴研科技/002046.SZ
2019-06-177.727.847.657.71-0.77%-0.22%0.00%1,530,00011,823,00067%7.73-1.81%7.83-0.57%7.800.74%7.71-0.36%-0.24%
海翔药业/002099.SZ
2019-06-176.867.046.866.910.88%-0.27%-2.62%19,867,800137,657,00061%6.930.00%6.97-0.83%7.051.19%7.10-1.02%-1.06%
三维通信/002115.SZ
2019-06-1712.5812.8512.4012.722.00%0.51%0.00%15,548,200196,783,00044%12.66-0.64%12.84-2.12%13.14-0.05%12.720.32%1.00%
北斗星通/002151.SZ
2019-06-1723.4223.4223.0023.25-1.69%0.13%-3.67%4,968,000115,351,00059%23.22-3.64%23.82-1.19%23.90-0.13%24.14-1.50%-0.51%
广电运通/002152.SZ
2019-06-176.536.686.496.662.15%0.76%1.34%11,383,40075,247,000108%6.61-0.09%6.62-0.18%6.620.35%6.57-0.08%-0.10%
报 喜 鸟/002154.SZ
2019-06-173.403.413.373.400.00%0.29%1.40%3,980,70013,495,00082%3.39-0.53%3.40-0.24%3.410.29%3.350.03%-0.18%
云海金属/002182.SZ
2019-06-177.958.337.868.283.63%1.28%4.98%23,106,100188,902,000145%8.181.18%8.120.55%8.051.20%7.890.42%0.19%
江南化工/002226.SZ
2019-06-175.365.445.365.410.56%0.13%0.52%4,534,90024,504,00056%5.40-0.99%5.44-0.11%5.430.50%5.38-0.33%-0.39%
澳洋顺昌/002245.SZ
2019-06-174.364.404.334.380.00%0.16%-3.33%4,492,50019,644,00040%4.37-1.58%4.45-0.89%4.480.02%4.53-0.66%-0.59%
聚力文化/002247.SZ
2019-06-173.023.072.943.02-2.58%0.23%2.27%19,671,60059,261,00075%3.01-4.32%3.10-0.10%3.032.06%2.95-0.03%-0.84%
新 华 都/002264.SZ
2019-06-175.855.985.755.81-2.84%-0.33%0.90%14,759,30086,035,000151%5.83-2.82%5.900.26%5.840.33%5.760.28%0.10%
川润股份/002272.SZ
2019-06-174.874.884.684.77-2.05%0.19%-0.42%4,553,90021,680,00093%4.76-3.23%4.89-0.57%4.860.58%4.79-0.29%-0.53%
世联行/002285.SZ
2019-06-174.434.644.414.531.80%0.07%0.18%9,642,50043,647,000142%4.530.56%4.52-0.04%4.520.42%4.52-0.24%-0.54%
罗莱生活/002293.SZ
2019-06-179.389.439.299.410.53%0.34%-2.82%1,779,60016,689,00061%9.38-0.44%9.48-0.79%9.59-0.48%9.68-0.37%-0.49%
海大集团/002311.SZ
2019-06-1730.3631.2130.0530.35-0.56%-1.08%-1.43%5,565,900170,765,00099%30.680.36%30.63-0.41%30.880.17%30.79-0.93%-0.18%
洪涛股份/002325.SZ
2019-06-173.123.163.113.150.00%0.16%-0.35%4,173,30013,127,00071%3.15-1.78%3.19-0.41%3.180.28%3.16-0.16%-0.21%
富安娜/002327.SZ
2019-06-177.237.277.157.230.00%0.42%-1.69%1,777,60012,798,00075%7.20-1.18%7.30-1.02%7.37-0.15%7.35-0.29%-0.08%
天神娱乐/002354.SZ
2019-06-173.643.653.473.56-1.66%0.54%-1.06%18,313,50064,843,000107%3.54-4.17%3.64-1.06%3.640.39%3.60-1.05%-0.80%
维信诺/002387.SZ
2019-06-1713.2613.7713.2613.537.13%0.02%4.33%15,696,400212,332,000164%13.533.00%13.361.07%13.330.60%12.971.21%1.05%
嘉欣丝绸/002404.SZ
2019-06-175.625.725.615.67-0.35%-0.11%-2.24%7,687,90043,639,00045%5.68-2.04%5.85-0.07%5.820.38%5.80-1.24%-1.85%
雷科防务/002413.SZ
2019-06-176.436.486.226.27-2.18%-0.52%-0.70%7,581,00047,784,00065%6.30-2.23%6.410.00%6.370.24%6.31-0.06%-0.15%
胜利精密/002426.SZ
2019-06-172.602.602.562.590.39%0.19%-3.29%17,098,80044,206,00046%2.59-1.97%2.64-1.16%2.68-0.11%2.68-0.85%-0.68%
益生股份/002458.SZ
2019-06-1718.9519.1018.4318.62-1.32%-0.75%-6.40%9,803,200183,920,00057%18.76-2.21%19.16-1.35%19.320.81%19.89-2.09%-1.36%
大金重工/002487.SZ
2019-06-174.124.164.094.13-0.24%0.05%-0.91%2,001,6008,262,00087%4.13-1.22%4.18-0.33%4.170.22%4.17-0.55%-0.31%
*ST利源/002501.SZ
2019-06-171.401.411.341.36-3.55%-0.66%-2.02%14,132,50019,346,00094%1.37-6.17%1.43-0.28%1.400.36%1.39-0.79%-0.74%
骅威文化/002502.SZ
2019-06-173.473.473.343.450.00%1.20%-0.12%4,365,50014,882,00085%3.41-3.40%3.51-0.57%3.490.17%3.45-0.49%-0.48%
搜于特/002503.SZ
2019-06-173.243.313.053.05-5.86%-3.02%-7.15%121,837,600383,159,00069%3.15-2.66%3.200.50%3.160.86%3.29-1.76%-0.05%
协鑫集成/002506.SZ
2019-06-176.456.506.346.461.10%0.51%1.10%29,405,200188,987,00067%6.430.45%6.410.09%6.42-0.12%6.39-0.20%0.60%
唐人神/002567.SZ
2019-06-1712.2512.3611.6812.00-1.15%0.41%-8.19%21,219,500253,595,00070%11.95-2.10%12.23-2.30%12.47-0.27%13.07-2.07%-0.21%
中京电子/002579.SZ
2019-06-179.469.589.369.44-0.11%-0.14%-3.24%2,887,30027,293,00042%9.45-2.30%9.74-1.65%9.860.37%9.76-0.51%-0.26%
盛通股份/002599.SZ
2019-06-179.479.509.219.27-2.11%-0.53%-0.82%2,268,90021,144,00093%9.32-2.85%9.57-0.13%9.500.47%9.35-0.01%0.14%
爱康科技/002610.SZ
2019-06-171.891.911.881.890.00%-0.21%-0.63%24,253,10045,929,00054%1.89-1.35%1.930.16%1.910.16%1.90-0.21%-0.31%
东方精工/002611.SZ
2019-06-174.104.174.064.120.73%0.12%-1.39%6,814,30028,038,00051%4.12-0.29%4.16-0.60%4.18-0.10%4.18-0.33%0.00%
长青集团/002616.SZ
2019-06-176.756.806.586.790.89%1.07%-1.41%2,405,40016,160,000113%6.72-1.35%6.81-1.33%6.86-0.32%6.89-0.65%-0.56%
中科金财/002657.SZ
2019-06-1717.2317.3316.9117.280.99%0.92%0.84%3,633,40062,216,00062%17.12-1.80%17.45-0.28%17.340.87%17.14-0.19%-0.37%
华东重机/002685.SZ
2019-06-176.086.246.036.182.15%0.32%4.13%6,012,80037,040,000177%6.160.84%6.111.18%6.031.35%5.940.87%0.56%
思美传媒/002712.SZ
2019-06-176.906.956.856.88-0.72%-0.15%-1.06%2,432,70016,762,00069%6.89-2.35%7.03-0.43%7.020.17%6.95-0.34%-0.22%
易尚展示/002751.SZ
2019-06-1720.3020.3920.0120.23-0.15%0.21%-0.86%1,354,90027,352,00051%20.19-1.42%20.55-0.20%20.510.43%20.41-0.17%-0.35%
国恩股份/002768.SZ
2019-06-1726.2026.9626.1026.792.41%0.15%3.15%3,279,20087,716,000159%26.751.93%26.550.78%26.391.42%25.970.48%-0.10%
建艺集团/002789.SZ
2019-06-1717.8818.3317.8818.282.12%0.27%-0.97%998,90018,210,00055%18.230.24%18.28-1.33%18.50-0.02%18.46-0.23%0.74%
瑞尔特/002790.SZ
2019-06-176.816.816.616.69-0.15%0.34%-3.06%1,619,10010,794,00081%6.67-1.73%6.77-1.11%6.800.02%6.90-1.19%-1.14%
坚朗五金/002791.SZ
2019-06-1715.0115.1414.6114.68-2.65%-0.45%-4.41%902,40013,307,00048%14.75-2.96%15.080.09%14.980.62%15.36-1.79%-0.97%
通宇通讯/002792.SZ
2019-06-1731.3031.6830.7831.21-0.51%-0.03%-0.69%2,302,30071,873,00044%31.22-1.07%31.76-1.55%32.060.03%31.430.32%0.91%
星网宇达/002829.SZ
2019-06-1720.4721.4520.0121.152.92%1.63%3.72%1,382,30028,767,000184%20.811.75%20.640.38%20.550.76%20.390.35%-0.41%
周大生/002867.SZ
2019-06-1731.5332.0531.2531.66-0.22%-0.06%1.33%573,60018,171,00061%31.68-0.59%31.80-0.34%31.730.58%31.250.13%-0.20%
华夏航空/002928.SZ
2019-06-1711.3311.4211.2211.380.44%0.35%-1.14%1,202,50013,636,00035%11.34-1.44%11.51-0.37%11.480.58%11.510.04%0.07%
宏川智慧/002930.SZ
2019-06-1715.6215.9315.5215.710.13%-0.15%-6.74%2,862,30045,032,00027%15.73-1.70%16.13-1.10%16.30-0.01%16.85-3.16%-0.43%
立思辰/300010.SZ
2019-06-177.908.127.827.87-2.84%-0.77%-0.97%16,043,400127,239,00088%7.93-4.73%8.15-0.34%8.040.71%7.950.13%-0.27%
亿纬锂能/300014.SZ
2019-06-1724.0024.8523.9324.722.02%0.39%0.51%12,593,700310,094,00089%24.62-0.67%24.97-0.81%24.980.59%24.59-0.07%0.04%
网宿科技/300017.SZ
2019-06-1710.6410.8510.5510.66-0.28%-0.28%-1.70%41,368,800442,224,00054%10.69-2.28%10.94-1.22%11.060.06%10.840.06%0.13%
银江股份/300020.SZ
2019-06-178.008.237.817.84-1.51%-1.28%-1.79%12,083,20095,967,000152%7.94-1.73%8.05-1.29%8.060.34%7.98-0.40%-0.42%
中科电气/300035.SZ
2019-06-175.705.755.655.711.06%0.21%0.21%5,854,30033,355,00073%5.70-0.54%5.75-1.14%5.780.42%5.70-0.51%-0.54%
三维丝/300056.SZ
2019-06-175.616.055.605.995.83%2.45%-0.71%6,185,60036,167,000122%5.851.62%5.86-1.79%6.05-0.38%6.03-0.71%-0.23%
国联水产/300094.SZ
2019-06-174.584.634.464.54-0.22%-0.26%-0.83%4,531,90020,630,00067%4.55-1.34%4.60-0.76%4.610.22%4.58-0.44%-0.57%
振东制药/300158.SZ
2019-06-175.155.245.045.161.18%0.14%3.06%9,187,30047,345,000104%5.15-0.79%5.160.19%5.141.28%5.010.50%0.02%
雷曼光电/300162.SZ
2019-06-176.236.536.116.532.51%1.26%4.23%5,790,10037,338,000121%6.450.44%6.430.53%6.371.00%6.270.13%-0.48%
汉得信息/300170.SZ
2019-06-1713.5113.5813.3013.46-0.37%0.42%-2.28%9,110,100122,111,00069%13.40-2.83%13.81-0.99%13.85-0.04%13.77-0.42%-0.36%
四方达/300179.SZ
2019-06-174.364.394.274.350.93%0.16%1.52%2,994,90013,007,00067%4.34-1.09%4.400.05%4.360.69%4.29-0.28%-0.42%
铁汉生态/300197.SZ
2019-06-173.333.393.303.370.60%0.48%1.26%10,454,40035,066,00080%3.35-0.30%3.36-0.27%3.360.48%3.33-0.18%-0.27%
翰宇药业/300199.SZ
2019-06-178.999.308.999.242.78%0.40%-1.09%6,471,50059,557,00095%9.201.13%9.18-0.62%9.250.36%9.34-0.93%-1.73%
银禧科技/300221.SZ
2019-06-176.466.656.366.43-0.92%-1.08%-2.86%6,594,50042,864,000105%6.50-2.06%6.60-1.02%6.630.06%6.62-0.84%-0.75%
富瑞特装/300228.SZ
2019-06-175.755.815.635.68-1.73%-0.39%-2.66%8,419,20048,010,00058%5.70-3.26%5.91-0.20%5.870.17%5.84-0.72%-0.81%
新莱应材/300260.SZ
2019-06-1712.6312.8012.3612.47-0.56%-1.05%-3.07%3,239,90040,829,00034%12.60-1.52%12.96-1.98%13.120.08%12.87-2.20%-0.02%
雅本化学/300261.SZ
2019-06-174.874.924.774.82-0.62%-0.37%-4.17%4,965,70024,024,00064%4.840.02%4.84-0.98%4.87-0.65%5.03-1.28%-0.55%
三盛教育/300282.SZ
2019-06-1712.4012.4011.6811.81-3.59%-0.42%-0.79%4,507,60053,458,00099%11.86-2.49%11.920.51%11.81-0.04%11.90-0.28%-0.13%
利亚德/300296.SZ
2019-06-177.507.647.417.550.67%0.15%-0.94%10,870,80081,959,00073%7.54-1.05%7.64-1.02%7.690.29%7.62-0.26%-0.03%
蓝盾股份/300297.SZ
2019-06-176.006.385.866.190.32%2.25%3.05%49,142,200297,528,000176%6.05-5.35%6.180.42%6.030.30%6.010.00%-0.57%
三诺生物/300298.SZ
2019-06-1710.9611.2510.9111.131.55%0.03%-1.29%2,257,50025,120,00078%11.130.05%11.14-0.36%11.160.45%11.28-0.81%-0.97%
宜通世纪/300310.SZ
2019-06-177.077.196.887.071.00%0.28%0.90%40,580,200286,110,00055%7.05-1.45%7.19-0.58%7.140.69%7.01-0.10%0.38%
海达股份/300320.SZ
2019-06-174.734.794.714.770.85%0.10%0.06%1,933,8009,214,00055%4.77-1.24%4.81-0.46%4.820.44%4.77-0.38%-0.59%
宜安科技/300328.SZ
2019-06-179.309.989.299.9810.03%1.52%4.84%5,295,30052,060,00053%9.835.33%9.910.46%9.790.83%9.520.56%0.65%
津膜科技/300334.SZ
2019-06-177.177.307.087.13-0.14%-0.42%-0.31%1,500,50010,744,00063%7.16-1.43%7.28-0.22%7.230.61%7.15-0.22%-0.37%
开元股份/300338.SZ
2019-06-1710.3110.5510.2010.350.39%-0.48%-0.17%1,951,60020,296,00045%10.40-0.90%10.47-0.80%10.560.31%10.37-0.08%-1.05%
中文在线/300364.SZ
2019-06-174.274.284.174.21-0.47%-0.07%-0.99%5,945,40025,045,00063%4.21-3.62%4.32-0.23%4.290.49%4.25-0.42%-0.85%
扬杰科技/300373.SZ
2019-06-1714.4214.5714.2214.41-0.07%0.17%-5.56%3,964,40057,030,00046%14.39-2.13%14.75-1.62%14.95-0.16%15.26-2.09%-0.60%
艾比森/300389.SZ
2019-06-1712.2812.3612.0212.07-2.11%-0.66%-5.10%1,555,70018,902,00064%12.15-2.15%12.38-1.49%12.52-0.32%12.72-0.70%-0.59%
凯发电气/300407.SZ
2019-06-177.527.617.487.48-0.93%-0.80%-6.11%1,808,30013,635,00037%7.54-2.67%7.79-4.52%8.110.06%7.97-0.10%0.44%
暴风集团/300431.SZ
2019-06-176.406.466.246.31-2.62%-0.55%-2.88%14,676,20093,125,00093%6.35-4.23%6.62-0.53%6.560.23%6.50-0.72%-1.04%
中泰股份/300435.SZ
2019-06-1715.9816.0915.1115.56-2.45%0.11%4.34%7,097,700110,321,000109%15.54-2.84%15.700.75%15.401.00%14.910.82%0.36%
美康生物/300439.SZ
2019-06-1714.5114.7414.2414.30-1.52%-1.00%-2.07%1,208,90017,463,000127%14.45-1.35%14.58-0.59%14.60-0.08%14.60-0.38%-0.31%
景嘉微/300474.SZ
2019-06-1737.9838.6937.8838.320.26%-0.09%-5.23%1,508,80057,868,00053%38.35-1.49%39.04-1.49%39.55-0.54%40.44-1.07%-0.82%
蓝海华腾/300484.SZ
2019-06-1710.9011.0710.8310.970.83%0.41%-3.27%1,374,70015,019,00041%10.93-1.86%11.20-1.72%11.42-0.71%11.340.00%0.49%
东杰智能/300486.SZ
2019-06-1712.8613.0012.8312.91-0.31%-0.05%-1.62%622,2008,037,00059%12.92-1.56%13.14-0.88%13.190.09%13.12-0.15%0.00%
新易盛/300502.SZ
2019-06-1723.0823.0922.0022.59-1.53%-0.05%-8.65%6,195,800140,033,00072%22.60-3.68%23.59-2.97%24.04-1.16%24.73-0.66%0.28%
昊志机电/300503.SZ
2019-06-178.288.358.108.18-1.09%-0.50%-2.12%979,0008,048,00086%8.22-1.70%8.35-0.73%8.38-0.10%8.36-0.51%-0.38%
天邑股份/300504.SZ
2019-06-1725.1027.4624.8627.4610.02%2.83%6.73%11,405,600304,568,000165%26.704.79%26.251.39%26.091.62%25.730.88%0.62%
川金诺/300505.SZ
2019-06-1722.8323.1822.2322.45-1.66%-0.49%2.45%1,572,30035,471,000122%22.56-1.28%22.570.60%22.330.73%21.910.49%-0.02%
名家汇/300506.SZ
2019-06-1717.8018.0817.5418.082.44%1.18%5.02%2,898,10051,790,000110%17.870.26%17.830.48%17.591.04%17.220.68%0.17%
金冠股份/300510.SZ
2019-06-179.7510.019.739.91-0.30%0.58%-7.87%5,169,90050,940,00046%9.85-4.56%10.33-5.02%10.86-0.22%10.76-0.35%0.56%
同益股份/300538.SZ
2019-06-1717.3217.7816.5616.67-9.40%-1.65%-9.53%11,156,900189,093,00094%16.95-11.65%18.87-2.00%18.68-0.27%18.43-0.69%0.78%
雄帝科技/300546.SZ
2019-06-1723.9824.1723.2123.61-1.13%-0.06%-4.91%1,583,30037,405,00093%23.63-2.57%24.30-1.22%24.42-0.40%24.83-1.84%-0.96%
丝路视觉/300556.SZ
2019-06-1716.2716.8216.2716.70-3.80%0.71%-3.50%4,546,60075,390,000144%16.58-7.43%17.59-1.73%17.51-0.93%17.31-0.77%-0.07%
恒锋信息/300605.SZ
2019-06-1725.2525.2523.9925.2510.02%0.45%12.88%23,519,100591,203,000554%25.1410.59%24.1915.54%23.2914.32%22.3714.15%2.33%
捷捷微电/300623.SZ
2019-06-1720.3420.8920.1720.440.05%-0.51%-2.41%2,808,50057,702,00037%20.55-1.46%21.07-1.35%21.190.44%20.95-0.88%0.17%
彩讯股份/300634.SZ
2019-06-1721.8522.6321.7522.402.52%0.30%1.03%2,435,10054,386,000115%22.330.55%22.200.63%22.090.66%22.17-0.62%-0.13%
江苏雷利/300660.SZ
2019-06-1714.8115.1114.7914.991.35%0.28%0.17%839,50012,549,00061%14.950.38%14.910.40%14.830.54%14.96-1.55%-0.65%
科蓝软件/300663.SZ
2019-06-1724.1924.4723.1024.010.04%0.37%-7.23%8,755,100209,434,00063%23.92-3.90%24.76-1.91%25.090.29%25.88-2.13%-0.64%
智动力/300686.SZ
2019-06-1713.8714.2313.8014.091.22%0.31%-4.51%3,085,80043,345,00069%14.05-1.00%14.29-2.05%14.63-1.08%14.76-0.71%-0.56%
九典制药/300705.SZ
2019-06-1711.3912.0411.2811.583.95%-0.92%2.92%4,324,40050,541,000201%11.693.79%11.511.98%11.362.33%11.250.29%-0.57%
安达维尔/300719.SZ
2019-06-1711.4011.5611.2711.390.35%-0.13%-0.59%2,582,60029,454,00066%11.41-1.73%11.460.23%11.370.50%11.46-1.02%-0.14%
上海机场/600009.SH
2019-06-1773.4375.1173.4374.842.30%0.45%3.00%5,831,000434,426,00088%74.500.83%74.00-0.09%74.490.63%72.660.53%0.50%
三一重工/600031.SH
2019-06-1712.7512.9512.6112.75-0.31%-0.30%1.99%58,058,700742,523,00070%12.79-0.83%12.88-0.43%12.850.63%12.500.48%0.29%
杭钢股份/600126.SH
2019-06-174.484.514.434.500.22%0.31%-7.39%3,506,50015,730,00030%4.490.05%4.48-0.53%4.510.16%4.86-0.45%-0.68%
卧龙地产/600173.SH
2019-06-174.234.254.194.220.24%0.05%-1.77%3,313,40013,977,000115%4.22-1.13%4.25-1.44%4.31-0.37%4.30-0.33%-0.24%
吉林森工/600189.SH
2019-06-174.104.284.104.282.15%1.13%0.68%2,872,90012,159,00099%4.23-1.17%4.26-0.40%4.260.47%4.25-0.49%-0.54%
太龙药业/600222.SH
2019-06-174.294.404.244.382.82%0.55%0.07%7,903,60034,425,00073%4.361.19%4.35-0.25%4.350.44%4.38-0.46%-0.95%
恒力股份/600346.SH
2019-06-1716.3216.5616.1716.521.29%0.15%-0.27%6,104,100100,685,00070%16.500.34%16.49-0.66%16.650.01%16.57-0.28%-0.09%
宁波韵升/600366.SH
2019-06-179.649.879.519.56-1.24%-1.16%-0.38%79,007,500764,135,00064%9.67-0.06%9.79-5.75%10.211.65%9.600.52%0.62%
方大特钢/600507.SH
2019-06-178.898.968.838.89-0.56%-0.03%-0.63%9,545,90084,895,00056%8.89-0.99%8.97-1.47%9.050.32%8.95-0.29%-0.56%
ST康美/600518.SH
2019-06-173.003.112.992.99-1.97%-1.32%-2.29%90,840,900275,239,000110%3.03-2.16%3.050.10%3.05-0.07%3.06-0.26%-6.92%
迪马股份/600565.SH
2019-06-173.603.663.603.630.00%-0.25%-7.21%13,543,60049,291,00061%3.64-1.17%3.69-4.08%3.89-1.52%3.91-0.51%0.01%
新安股份/600596.SH
2019-06-1710.4910.5910.4310.560.96%0.54%-4.53%4,935,20051,836,00047%10.50-1.45%10.71-2.94%11.08-0.41%11.06-0.42%-0.18%
申华控股/600653.SH
2019-06-172.182.222.172.200.46%0.27%-0.09%5,749,00012,612,00064%2.19-0.50%2.21-0.05%2.200.46%2.20-0.41%-0.33%
百川能源/600681.SH
2019-06-177.517.517.187.27-2.81%-0.53%-3.98%7,390,30054,019,000159%7.31-3.33%7.45-2.31%7.53-1.04%7.57-1.06%-0.16%
西藏旅游/600749.SH
2019-06-1710.0010.809.8610.500.57%2.50%3.50%4,979,40051,010,000206%10.24-3.59%10.40-0.43%10.320.87%10.150.04%-0.45%
览海投资/600896.SH
2019-06-174.884.964.814.942.92%0.55%-2.35%2,276,80011,185,00067%4.910.31%4.93-0.46%4.950.30%5.06-0.77%-0.90%
湖南盐业/600929.SH
2019-06-178.108.258.108.170.25%-0.32%-3.18%3,392,10027,800,00033%8.20-0.69%8.28-0.56%8.310.21%8.44-1.48%-0.11%
华钰矿业/601020.SH
2019-06-1710.9011.3010.6810.83-2.26%-0.98%1.55%12,025,000131,516,000116%10.94-1.18%11.080.89%10.890.80%10.670.29%0.61%
春秋航空/601021.SH
2019-06-1745.3245.3444.6545.10-0.51%0.04%2.39%2,076,00093,594,00060%45.08-0.31%44.930.46%44.580.97%44.050.10%0.29%
拓普集团/601689.SH
2019-06-1714.6814.9414.5214.821.65%0.45%0.07%3,488,40051,465,00090%14.75-0.14%14.82-0.36%14.840.26%14.81-0.19%-0.40%
中国汽研/601965.SH
2019-06-177.177.197.067.11-0.84%0.00%-1.66%3,565,70025,353,00047%7.11-2.76%7.33-0.57%7.32-0.03%7.23-0.06%-0.22%
中设集团/603018.SH
2019-06-1712.7012.9412.5212.78-0.39%0.36%-6.10%9,448,500120,315,00055%12.73-0.24%12.95-6.42%13.76-0.37%13.610.01%1.18%
大豪科技/603025.SH
2019-06-1710.4510.4510.2510.27-0.19%-0.47%-0.57%947,9009,781,00057%10.32-0.25%10.37-0.58%10.440.03%10.330.02%-0.01%
千禾味业/603027.SH
2019-06-1720.7021.3819.9020.22-1.84%-1.35%5.92%15,310,600313,800,000152%20.50-0.87%20.331.79%19.852.22%19.091.74%1.00%
赛福天/603028.SH
2019-06-1710.8011.1310.7311.080.00%1.08%-2.08%3,826,40041,946,00063%10.96-3.11%11.53-1.10%11.55-0.57%11.320.60%0.05%
永吉股份/603058.SH
2019-06-178.848.978.468.53-5.33%-1.04%-2.16%6,220,90053,625,000151%8.62-7.06%9.00-0.38%8.87-0.10%8.72-0.07%0.22%
剑桥科技/603083.SH
2019-06-1729.1629.8028.9929.340.82%0.02%-5.26%2,230,00065,417,00033%29.34-2.09%30.20-2.42%30.88-0.88%30.970.05%0.78%
春风动力/603129.SH
2019-06-1719.3219.6619.2519.37-0.26%-0.49%-2.11%271,3005,281,00049%19.47-0.71%19.57-0.27%19.550.61%19.79-0.76%-0.41%
汇顶科技/603160.SH
2019-06-17111.05113.41111.05112.791.51%0.07%-0.65%1,514,700170,718,00073%112.710.36%112.59-0.33%113.540.03%113.53-0.04%0.02%
爱婴室/603214.SH
2019-06-1735.4135.4734.8834.95-1.83%-0.42%-2.63%510,70017,924,00094%35.10-1.48%35.51-0.88%35.70-0.29%35.89-0.90%-0.25%
恒通股份/603223.SH
2019-06-177.157.277.057.09-1.66%-0.41%-2.14%1,198,5008,532,00083%7.12-1.92%7.23-2.01%7.340.00%7.25-0.15%0.14%
华铁科技/603300.SH
2019-06-177.918.187.918.012.17%-0.63%-1.17%3,975,60032,049,000100%8.060.54%8.04-0.22%8.060.65%8.11-1.00%-1.21%
四方科技/603339.SH
2019-06-1714.9015.1114.6315.011.21%0.79%1.13%860,60012,816,000104%14.89-0.62%14.96-0.47%14.980.37%14.84-0.18%-0.05%
傲农生物/603363.SH
2019-06-1718.7018.7417.8918.31-0.11%-0.04%-9.22%8,370,400153,318,00049%18.32-2.00%18.83-2.24%19.180.39%20.17-2.41%-0.80%
基蛋生物/603387.SH
2019-06-1724.0524.7324.0524.371.29%-0.23%1.17%1,477,90036,097,00056%24.430.12%24.350.51%24.161.00%24.09-0.45%-0.79%
欧普照明/603515.SH
2019-06-1732.4032.9432.0132.640.09%0.59%-1.57%997,40032,363,000109%32.45-1.04%32.76-1.47%33.20-0.47%33.16-0.11%0.33%
维格娜丝/603518.SH
2019-06-179.039.289.039.282.32%0.83%1.00%966,5008,896,000115%9.200.82%9.17-0.19%9.200.29%9.19-0.53%-0.47%
司太立/603520.SH
2019-06-1730.9531.7630.5530.68-1.67%-1.26%2.98%1,110,50034,503,000113%31.07-1.52%31.200.44%30.761.38%29.790.70%-0.35%
健盛集团/603558.SH
2019-06-178.618.708.568.660.81%0.21%-0.89%586,0005,064,00046%8.64-0.86%8.70-0.88%8.740.23%8.74-1.51%-0.60%
中通国脉/603559.SH
2019-06-1721.0921.5920.8521.200.95%-0.12%-4.68%5,161,300109,548,00039%21.23-0.24%21.53-1.72%21.75-0.27%22.240.11%1.40%
伟明环保/603568.SH
2019-06-1720.0920.1519.6819.95-1.14%0.12%0.94%2,328,40046,397,00088%19.93-1.61%20.11-0.02%19.990.37%19.760.15%0.39%
金麒麟/603586.SH
2019-06-1714.2114.8514.2114.455.01%-0.29%3.54%2,346,00033,999,000176%14.494.02%14.202.00%14.071.52%13.960.27%-1.16%
三祥新材/603663.SH
2019-06-1714.6715.5814.4115.053.29%-0.50%-6.36%6,630,000100,286,00049%15.131.59%15.20-4.95%15.94-0.33%16.07-0.18%0.39%
火炬电子/603678.SH
2019-06-1719.1719.4818.7019.311.21%1.66%-2.01%2,088,10039,664,00071%19.00-1.93%19.43-1.23%19.56-0.23%19.71-1.02%-0.30%
星光农机/603789.SH
2019-06-1713.8514.4613.7214.303.32%0.33%0.61%4,903,10069,882,00091%14.251.90%14.17-0.42%14.440.26%14.210.30%0.57%
歌力思/603808.SH
2019-06-1713.6113.7413.5613.61-0.51%-0.15%-3.79%2,040,20027,807,00089%13.63-1.58%13.85-1.08%13.98-0.35%14.15-0.76%-0.78%
白云电器/603861.SH
2019-06-179.909.909.699.72-1.92%-0.37%-1.64%663,2006,470,00086%9.76-1.80%9.90-0.58%9.880.54%9.88-0.37%-0.23%
龙蟠科技/603906.SH
2019-06-1713.9814.4113.5514.060.64%0.48%-1.05%8,298,200116,119,00054%13.99-2.81%14.56-0.55%14.430.87%14.21-0.71%-0.44%
佳力图/603912.SH
2019-06-1714.9815.4614.8515.393.64%0.89%2.24%2,946,10044,939,00070%15.25-0.05%15.270.10%15.150.75%15.050.31%0.54%
金桥信息/603918.SH
2019-06-1710.9611.0010.7010.88-1.98%0.32%0.90%2,784,00030,192,000131%10.85-3.07%11.04-0.25%10.970.27%10.780.15%0.12%
金徽酒/603919.SH
2019-06-1713.9814.1613.8713.95-0.21%0.11%-0.18%2,562,60035,706,000122%13.93-1.79%14.09-0.36%14.000.12%13.98-0.16%-0.17%
哈森股份/603958.SH
2019-06-178.008.007.847.951.53%0.65%0.39%640,6005,060,00061%7.90-0.50%7.96-0.70%8.010.25%7.92-0.11%0.03%
继峰股份/603997.SH
2019-06-177.477.487.367.420.95%0.01%0.46%1,803,90013,383,00060%7.420.08%7.420.27%7.410.24%7.39-0.26%-0.49%