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
大悦城/000031.SZ
2020-08-115.785.845.625.63-2.60%-1.75%-0.20%12,607,40072,243,00079%5.73-0.11%5.71-0.19%5.72-0.11%5.640.39%-0.20%
中国天楹/000035.SZ
2020-08-115.275.305.125.15-2.28%-1.38%-1.57%9,505,50049,642,00077%5.22-0.12%5.21-0.08%5.23-0.76%5.230.12%-0.59%
海王生物/000078.SZ
2020-08-114.894.904.694.70-4.08%-1.88%-4.41%66,684,400319,413,00047%4.79-1.76%4.81-0.19%4.81-1.15%4.920.12%0.83%
渤海股份/000605.SZ
2020-08-116.746.886.686.790.44%0.44%2.07%6,929,50046,840,000154%6.760.33%6.720.27%6.730.09%6.650.54%0.27%
智度股份/000676.SZ
2020-08-118.308.318.068.09-2.65%-1.14%-3.44%15,094,300123,518,00061%8.18-1.37%8.26-1.74%8.37-1.39%8.380.06%-0.46%
恒逸石化/000703.SZ
2020-08-1110.7710.9210.4710.51-2.95%-1.68%-1.59%29,676,900317,255,00089%10.69-1.57%10.82-1.26%10.910.46%10.680.40%0.41%
京蓝科技/000711.SZ
2020-08-113.463.473.383.40-2.02%-0.73%-1.79%9,235,50031,634,00080%3.43-1.38%3.44-0.12%3.44-0.38%3.46-0.55%-0.13%
中 关 村/000931.SZ
2020-08-119.619.649.389.40-2.19%-1.40%-1.37%8,187,80078,057,00065%9.53-0.52%9.48-0.04%9.49-0.42%9.530.20%-0.23%
华兰生物/002007.SZ
2020-08-1160.0061.7459.5159.80-1.50%-1.13%-7.02%35,977,6002,176,035,00059%60.480.45%61.10-3.00%63.68-3.16%64.320.49%1.71%
北斗星通/002151.SZ
2020-08-1175.2084.5973.0280.182.98%0.94%23.22%107,043,5008,502,769,000254%79.43-1.29%78.210.98%77.891.44%65.077.85%5.62%
方正电机/002196.SZ
2020-08-115.455.465.265.26-3.31%-1.87%-4.35%7,515,50040,286,00079%5.36-1.71%5.40-0.63%5.44-0.97%5.50-0.45%0.21%
南洋股份/002212.SZ
2020-08-1123.4523.6523.1323.260.13%-0.67%-1.54%9,206,700215,594,00073%23.420.49%23.49-1.26%23.73-0.23%23.620.09%-0.74%
鸿博股份/002229.SZ
2020-08-117.207.287.057.07-1.81%-1.16%-3.42%8,287,70059,285,00053%7.15-0.60%7.15-0.31%7.42-0.23%7.320.18%-0.32%
科大讯飞/002230.SZ
2020-08-1138.0638.2936.7136.77-3.39%-2.04%-2.01%34,468,3001,293,742,00089%37.53-1.47%37.86-1.10%38.04-0.02%37.520.27%-0.02%
西仪股份/002265.SZ
2020-08-119.239.658.959.442.83%1.05%4.63%12,833,300119,885,000140%9.34-1.00%9.320.93%9.210.77%9.021.03%0.39%
洪涛股份/002325.SZ
2020-08-113.433.493.313.34-2.05%-1.82%0.15%27,080,10092,113,000176%3.400.06%3.380.60%3.370.60%3.340.63%0.14%
格林美/002340.SZ
2020-08-115.365.365.145.15-3.20%-1.76%-5.97%159,061,700833,725,00076%5.24-1.30%5.32-2.19%5.42-2.08%5.48-0.07%0.29%
江苏神通/002438.SZ
2020-08-1111.0112.1911.0111.10-2.03%-3.44%0.56%15,396,100176,982,000190%11.503.07%11.242.31%11.131.94%11.040.88%0.40%
双环传动/002472.SZ
2020-08-115.605.745.535.671.25%0.30%3.77%11,481,00064,898,000150%5.651.38%5.581.09%5.530.82%5.460.89%0.27%
盛通股份/002599.SZ
2020-08-114.424.484.394.440.23%-0.07%1.05%9,261,20041,148,00095%4.441.51%4.380.74%4.380.16%4.390.25%0.04%
光启技术/002625.SZ
2020-08-1130.8031.1528.3528.35-10.00%-3.10%4.54%122,881,8003,595,270,000179%29.26-10.30%30.274.67%28.960.35%27.126.18%9.44%
安洁科技/002635.SZ
2020-08-1124.0924.4523.5123.54-2.57%-2.00%-5.78%11,617,300279,053,00056%24.02-0.31%24.23-1.53%24.72-1.17%24.980.21%0.01%
万润科技/002654.SZ
2020-08-114.364.394.254.27-2.06%-1.57%-2.78%7,260,80031,496,00064%4.34-0.37%4.35-0.91%4.41-0.52%4.390.18%0.07%
奥马电器/002668.SZ
2020-08-115.605.785.515.55-2.29%-1.68%2.27%109,876,000620,279,000123%5.650.80%5.561.54%5.480.68%5.430.46%0.08%
真视通/002771.SZ
2020-08-1115.7815.9414.7514.90-4.06%-2.08%1.62%16,698,300254,077,000241%15.220.32%14.972.38%14.851.38%14.661.45%0.10%
崇达技术/002815.SZ
2020-08-1119.6519.7219.1519.21-1.99%-1.40%-2.82%6,273,700122,229,00064%19.48-0.42%19.57-0.98%19.80-0.22%19.770.12%-0.40%
凯莱英/002821.SZ
2020-08-11239.71241.96231.00231.09-2.01%-2.38%3.21%4,120,800975,497,000115%236.731.66%230.571.59%227.851.17%223.901.08%-0.09%
凯中精密/002823.SZ
2020-08-1111.8911.9711.6211.68-1.77%-1.04%-3.56%2,174,80025,670,00057%11.80-0.59%11.81-0.69%11.95-0.95%12.110.07%0.18%
纳尔股份/002825.SZ
2020-08-1116.5116.9715.8015.88-3.93%-2.42%-1.25%2,506,10040,781,00079%16.27-0.14%16.31-1.21%16.430.32%16.080.38%0.45%
翔鹭钨业/002842.SZ
2020-08-1111.6011.6510.9711.00-5.01%-3.27%-6.48%7,526,10085,590,00083%11.37-1.95%11.71-2.56%11.91-0.51%11.76-0.10%0.56%
英联股份/002846.SZ
2020-08-1117.2417.3516.7716.78-2.44%-1.61%-3.02%2,849,00048,589,00073%17.06-0.10%17.02-0.43%17.16-1.12%17.300.18%-0.63%
盐津铺子/002847.SZ
2020-08-11130.10138.77130.10133.884.75%-1.10%12.97%2,535,000343,157,000115%135.375.61%130.762.96%125.992.98%118.512.68%1.68%
高斯贝尔/002848.SZ
2020-08-1113.5914.0813.3713.741.10%0.10%5.38%8,443,400115,895,000124%13.730.85%13.541.16%13.371.12%13.040.92%0.41%
威星智能/002849.SZ
2020-08-1114.7314.8814.2514.32-2.65%-1.41%-4.05%1,589,40023,086,00077%14.53-1.63%14.64-0.97%14.83-0.90%14.920.02%0.32%
捷荣技术/002855.SZ
2020-08-1111.3511.4311.0011.02-2.91%-1.48%-1.58%1,957,70021,899,00077%11.19-1.56%11.29-1.04%11.35-0.07%11.200.21%-0.08%
瀛通通讯/002861.SZ
2020-08-1128.2228.2227.0127.09-2.55%-1.84%-5.49%1,737,20047,945,00063%27.60-1.33%27.94-1.63%28.50-1.66%28.670.35%0.47%
川恒股份/002895.SZ
2020-08-1113.7514.8013.5614.162.68%-0.13%4.08%13,163,100186,645,000169%14.184.67%13.881.73%13.811.51%13.611.18%0.48%
鹏鼎控股/002938.SZ
2020-08-1148.0549.1747.5047.64-0.63%-1.31%-4.86%5,734,900276,846,00050%48.271.31%48.21-1.29%49.09-1.09%50.070.37%0.44%
恒铭达/002947.SZ
2020-08-1162.2663.2960.0060.26-3.21%-1.97%-6.01%1,465,90090,113,00057%61.47-0.64%61.55-1.74%63.16-0.76%64.11-0.01%0.21%
华阳国际/002949.SZ
2020-08-1133.5535.4433.0034.560.99%1.09%9.42%5,443,000186,087,00098%34.193.21%33.382.20%32.990.97%31.592.07%2.58%
中国广核/003816.SZ
2020-08-113.063.123.053.070.33%-0.68%0.39%104,965,700324,484,000212%3.091.11%3.070.79%3.060.43%3.060.36%-0.14%
豆神教育/300010.SZ
2020-08-1120.1520.3119.2019.23-3.75%-3.02%-9.85%18,648,300369,767,00084%19.83-1.07%20.43-1.63%20.69-1.75%21.33-0.58%-0.54%
网宿科技/300017.SZ
2020-08-118.958.998.608.66-3.13%-2.06%-3.39%52,521,900464,412,00080%8.84-1.12%8.88-0.54%8.95-0.69%8.960.18%-0.43%
中科电气/300035.SZ
2020-08-118.478.558.108.19-3.53%-1.29%-0.76%11,233,90093,210,00077%8.30-1.87%8.37-0.68%8.39-0.11%8.250.75%-0.37%
华平股份/300074.SZ
2020-08-114.834.874.684.68-3.51%-2.01%-1.08%14,052,90067,119,000125%4.78-1.97%4.81-0.23%4.810.17%4.730.40%0.10%
数字政通/300075.SZ
2020-08-1115.3615.4714.6614.76-4.65%-2.08%-4.35%18,050,200272,085,00075%15.07-2.46%15.32-2.12%15.68-0.22%15.430.27%0.33%
金通灵/300091.SZ
2020-08-114.274.324.054.07-4.91%-2.58%-1.00%72,904,200304,586,000100%4.18-3.60%4.27-0.05%4.230.55%4.110.76%0.59%
国联水产/300094.SZ
2020-08-114.334.774.304.779.91%3.88%5.41%30,107,600138,265,00098%4.595.76%4.472.46%4.45-0.25%4.530.82%1.24%
高新兴/300098.SZ
2020-08-116.386.386.156.16-3.14%-1.74%-4.76%24,928,400156,268,00080%6.27-1.56%6.32-1.05%6.40-0.93%6.47-0.08%-0.41%
阳谷华泰/300121.SZ
2020-08-1111.1811.3910.8210.90-3.11%-1.94%4.25%3,548,20039,443,00059%11.121.69%10.990.43%10.861.26%10.461.77%1.30%
信维通信/300136.SZ
2020-08-1155.8059.4355.8056.621.85%-2.14%-0.84%33,860,8001,959,226,00084%57.864.49%57.58-1.42%58.43-0.38%57.100.82%0.95%
汉得信息/300170.SZ
2020-08-119.719.719.409.44-2.78%-1.33%-0.38%17,720,100169,535,00088%9.57-0.85%9.570.18%9.56-0.03%9.480.40%-0.19%
易华录/300212.SZ
2020-08-1149.6949.8847.5747.70-4.00%-2.50%-5.62%5,911,000289,187,00096%48.92-2.03%49.52-1.39%50.28-1.20%50.54-0.18%-0.55%
鸿利智汇/300219.SZ
2020-08-1112.5112.6912.0512.28-1.92%0.01%4.13%8,027,30098,568,00072%12.28-1.60%12.310.08%12.280.74%11.791.55%1.53%
富瑞特装/300228.SZ
2020-08-114.804.884.694.71-1.88%-1.26%-2.65%12,252,50058,442,00076%4.77-0.02%4.73-0.30%4.76-0.36%4.84-0.43%0.15%
洲明科技/300232.SZ
2020-08-118.558.578.378.43-1.29%-0.37%-3.61%17,343,500146,736,00057%8.46-0.44%8.47-0.63%8.57-1.12%8.750.22%0.26%
瑞丰光电/300241.SZ
2020-08-118.488.628.338.42-1.52%-0.24%-6.11%21,524,600181,667,00045%8.440.06%8.290.33%8.32-0.91%8.97-0.06%0.50%
阳光电源/300274.SZ
2020-08-1122.6523.5722.6523.105.77%0.06%10.90%49,572,9001,144,368,000168%23.097.54%21.876.54%21.224.56%20.832.24%0.86%
太空智造/300344.SZ
2020-08-114.784.804.604.61-3.35%-1.64%-1.45%5,390,10025,265,00073%4.69-2.23%4.73-0.78%4.740.17%4.680.39%0.36%
九强生物/300406.SZ
2020-08-1123.8524.3923.4523.67-1.17%-1.20%5.61%6,560,500157,171,00081%23.96-0.05%23.671.62%23.090.80%22.411.30%0.62%
正业科技/300410.SZ
2020-08-117.707.767.427.47-2.99%-1.59%-0.17%8,514,20064,629,00079%7.59-0.47%7.57-0.24%7.63-0.22%7.480.67%0.30%
五洋停车/300420.SZ
2020-08-117.447.587.057.11-4.18%-3.04%-0.42%39,329,900288,395,000110%7.33-0.14%7.270.54%7.250.35%7.140.75%0.63%
创业慧康/300451.SZ
2020-08-1117.1917.2416.5816.63-2.81%-1.74%-4.98%13,281,100224,777,00073%16.93-0.77%17.02-1.16%17.33-1.41%17.50-0.10%-0.38%
赛微电子/300456.SZ
2020-08-1129.3029.3027.9127.97-6.42%-2.03%-5.10%12,366,300353,045,000107%28.55-4.82%29.16-1.40%29.53-1.07%29.470.11%-0.18%
赢合科技/300457.SZ
2020-08-1139.5039.9938.1138.25-2.89%-1.28%4.01%12,748,800493,984,000102%38.751.68%38.090.90%37.770.56%36.780.99%0.42%
星徽精密/300464.SZ
2020-08-1126.7228.8826.5026.900.67%-2.29%-0.69%11,670,000321,274,00066%27.531.07%27.19-0.05%27.75-1.45%27.091.26%2.21%
四方精创/300468.SZ
2020-08-1127.4527.5825.8125.92-5.95%-2.61%-5.34%18,006,800479,276,00064%26.62-2.52%27.15-2.95%27.57-1.86%27.380.48%0.81%
沃施股份/300483.SZ
2020-08-1135.5836.3935.0035.35-1.09%-0.67%0.20%763,80027,181,00072%35.59-1.22%36.050.11%35.910.01%35.280.37%0.49%
昊志机电/300503.SZ
2020-08-1116.0917.0316.0116.824.15%1.86%7.67%22,415,500370,153,000355%16.514.39%16.094.00%15.853.42%15.623.14%0.47%
川金诺/300505.SZ
2020-08-1118.9919.4818.7619.251.42%0.30%2.50%4,139,80079,451,000113%19.191.57%19.011.42%18.780.59%18.780.26%0.52%
佳发教育/300559.SZ
2020-08-1121.2123.2021.1522.324.69%-0.69%3.46%14,444,400324,653,000243%22.486.21%21.883.87%21.752.20%21.571.37%-0.46%
天铁股份/300587.SZ
2020-08-1115.3816.3315.3815.440.52%-2.64%8.66%12,749,600202,186,00081%15.865.31%15.42-0.21%15.581.29%14.213.51%2.19%
康泰生物/300601.SZ
2020-08-11230.20243.80225.22231.110.48%-2.43%0.75%11,177,0002,647,380,00090%236.865.26%232.171.93%229.87-0.64%229.390.92%1.17%
恒锋信息/300605.SZ
2020-08-1114.8814.9414.0714.16-5.22%-2.28%-2.03%5,277,50076,470,000119%14.49-2.61%14.65-0.52%14.67-0.18%14.450.41%0.27%
金太阳/300606.SZ
2020-08-1121.6821.7621.0221.07-2.81%-1.31%-4.52%1,927,80041,158,00073%21.35-1.20%21.80-0.87%21.93-0.85%22.07-0.01%0.14%
拓斯达/300607.SZ
2020-08-1143.1144.7843.1143.27-0.71%-2.04%-6.09%5,441,200240,350,00073%44.172.27%44.20-1.64%45.31-1.20%46.080.04%-0.03%
思特奇/300608.SZ
2020-08-1117.4017.4116.8816.94-2.53%-1.20%-2.34%1,392,20023,869,00084%17.15-0.77%17.22-0.98%17.39-0.44%17.350.14%-0.21%
汇纳科技/300609.SZ
2020-08-1146.0046.3143.6343.93-5.14%-1.81%-2.34%2,402,000107,466,00089%44.74-2.87%45.37-0.38%45.450.15%44.980.22%0.64%
晨化股份/300610.SZ
2020-08-1117.2019.6216.6817.80-0.22%-3.66%3.71%14,626,900270,252,000136%18.486.49%17.702.28%17.891.08%17.161.59%2.35%
美力科技/300611.SZ
2020-08-1110.7810.9910.5610.82-0.28%0.53%4.89%5,324,40057,305,000131%10.762.92%10.581.04%10.491.01%10.320.82%0.06%
宣亚国际/300612.SZ
2020-08-1143.1643.3041.0041.45-1.26%-0.54%-2.69%3,259,800135,851,00043%41.680.10%42.27-2.18%43.96-2.25%42.601.18%2.40%
富瀚微/300613.SZ
2020-08-11124.00127.40122.30124.63-0.38%-0.17%0.00%2,201,500274,835,00064%124.843.70%120.13-1.45%127.35-1.25%124.630.62%1.17%
欣天科技/300615.SZ
2020-08-1116.1216.1515.6915.69-2.43%-1.22%-2.56%1,885,00029,940,00080%15.88-1.60%15.96-0.75%16.11-0.33%16.100.07%-0.06%
安靠智电/300617.SZ
2020-08-1142.6042.6939.9839.98-5.17%-4.80%-4.25%1,722,10072,323,00058%42.00-0.31%42.35-1.11%42.90-0.52%41.750.49%0.96%
光库科技/300620.SZ
2020-08-1151.1052.0050.7551.01-0.31%-0.62%-3.45%1,065,80054,706,00054%51.330.14%51.15-1.00%52.14-0.87%52.830.13%0.00%
透景生命/300642.SZ
2020-08-1155.9555.9553.3153.41-4.11%-2.25%-4.48%1,118,10061,090,00059%54.64-1.66%55.56-2.18%56.83-0.60%55.910.45%0.38%
智动力/300686.SZ
2020-08-1120.7221.1520.1120.21-2.84%-1.75%-6.81%6,500,600133,726,00081%20.57-1.83%21.41-1.98%21.66-0.98%21.69-0.23%-0.17%
联合光电/300691.SZ
2020-08-1117.0017.2316.4516.55-2.24%-1.61%-2.08%2,236,50037,621,00088%16.82-1.61%17.02-0.24%16.960.06%16.900.12%-0.01%
锐科激光/300747.SZ
2020-08-11107.06108.00105.00105.01-2.13%-1.12%-2.87%1,543,600163,928,00067%106.20-0.54%107.25-2.46%109.11-0.15%108.110.32%0.48%
七彩化学/300758.SZ
2020-08-1134.6037.0032.5333.09-6.37%-4.67%-3.88%12,806,500444,508,00088%34.71-0.25%34.900.16%34.97-0.37%34.421.71%3.91%
立华股份/300761.SZ
2020-08-1144.1144.9943.8244.260.34%-0.78%0.93%2,211,80098,661,00092%44.610.53%44.45-0.07%44.560.00%43.850.41%0.29%
楚天高速/600035.SH
2020-08-113.093.093.043.05-1.29%-0.49%-2.71%9,972,60030,568,00085%3.07-0.78%3.070.03%3.07-1.48%3.14-0.22%-0.17%
卧龙地产/600173.SH
2020-08-115.625.695.355.35-5.14%-2.41%-4.16%7,886,50043,232,000136%5.48-2.68%5.54-1.14%5.59-1.12%5.580.22%0.07%
亿利洁能/600277.SH
2020-08-113.703.763.613.63-2.16%-1.57%0.39%39,045,700143,995,000129%3.69-0.49%3.670.83%3.640.30%3.620.58%-0.01%
华发股份/600325.SH
2020-08-117.187.247.067.09-0.98%-1.06%-0.24%24,441,400175,144,000107%7.170.28%7.130.20%7.12-0.13%7.110.33%-0.16%
盛和资源/600392.SH
2020-08-119.289.499.079.09-1.52%-2.24%-0.07%78,870,100733,300,00084%9.30-0.54%9.400.21%9.330.55%9.100.36%0.60%
三元股份/600429.SH
2020-08-116.116.175.855.87-3.93%-2.28%-1.87%9,175,90055,116,00072%6.01-0.97%6.02-0.35%6.06-0.74%5.980.66%0.73%
鹏欣资源/600490.SH
2020-08-114.634.734.374.41-5.97%-3.20%-3.40%84,269,100383,921,00077%4.56-3.50%4.82-2.49%4.810.52%4.570.71%1.23%
老白干酒/600559.SH
2020-08-1112.3012.7512.3012.401.14%-1.34%-2.55%34,721,700436,368,000134%12.572.50%12.420.34%12.49-0.61%12.72-0.19%-0.56%
京能电力/600578.SH
2020-08-113.163.173.123.13-0.63%-0.41%-2.49%5,546,20017,431,00065%3.14-0.03%3.15-1.93%3.21-0.47%3.210.00%-0.14%
卧龙电驱/600580.SH
2020-08-1113.1013.3312.8412.90-1.53%-1.43%2.63%45,664,100597,626,000162%13.090.97%12.901.16%12.811.07%12.571.14%-0.07%
泰豪科技/600590.SH
2020-08-116.866.986.646.70-3.32%-1.75%-1.87%23,204,500158,223,00067%6.82-3.80%6.99-0.68%6.99-0.30%6.830.43%1.03%
南京新百/600682.SH
2020-08-1115.2215.4014.8714.88-2.87%-1.76%-7.95%17,585,400266,360,00049%15.15-1.20%15.30-2.02%15.66-1.31%16.170.69%0.97%
*ST实达/600734.SH
2020-08-111.992.001.941.97-1.50%-0.20%-2.57%12,426,90024,528,00068%1.97-2.23%2.06-1.15%2.070.10%2.020.25%0.21%
上海临港/600848.SH
2020-08-1123.0923.4622.7022.81-0.91%-1.35%-1.57%6,332,100146,412,00086%23.120.57%23.13-1.00%23.33-0.19%23.170.20%-0.09%
星湖科技/600866.SH
2020-08-115.025.034.874.89-2.59%-1.45%-1.95%12,424,70061,651,00071%4.96-0.88%5.00-0.42%5.04-0.36%4.990.38%0.13%
重庆建工/600939.SH
2020-08-114.094.254.084.120.98%-0.75%0.71%13,152,20054,600,000153%4.152.24%4.101.59%4.071.24%4.090.17%0.24%
内蒙一机/600967.SH
2020-08-1112.0712.3311.7111.77-3.45%-1.81%1.30%41,975,200503,158,00092%11.99-3.12%12.150.35%12.000.75%11.620.72%-0.20%
开滦股份/600997.SH
2020-08-115.245.285.135.14-2.10%-1.61%-2.69%10,343,70054,036,00085%5.22-0.31%5.26-0.42%5.27-0.43%5.280.00%-0.09%
宁波港/601018.SH
2020-08-114.054.073.963.98-1.73%-1.17%-3.37%15,661,40063,065,00069%4.03-0.57%4.03-0.44%4.07-1.09%4.12-0.02%0.27%
白银有色/601212.SH
2020-08-113.443.463.243.26-4.40%-3.01%-6.83%133,844,900449,869,00061%3.36-1.00%3.53-2.57%3.56-0.11%3.50-1.46%0.43%
林洋能源/601222.SH
2020-08-117.928.377.897.941.79%-2.91%-3.63%52,130,700426,337,00078%8.184.06%7.99-0.18%8.11-1.03%8.240.56%1.55%
江南嘉捷/601313.SH
2018-02-1461.5063.2760.0063.249.94%1.45%11.83%40,461,4002,522,158,000144%62.3411.87%58.299.13%57.042.35%56.552.12%1.39%
三六零/601360.SH
2020-08-1119.3719.4818.9118.97-2.07%-1.31%-3.02%24,389,700468,827,00081%19.22-0.83%19.25-0.68%19.48-0.62%19.56-0.02%-0.04%
中国铝业/601600.SH
2020-08-113.373.413.273.28-2.38%-1.91%-2.29%109,744,200367,027,00074%3.34-0.83%3.37-1.32%3.40-0.18%3.360.09%0.02%
上海电气/601727.SH
2020-08-115.726.235.675.994.36%0.35%3.78%162,216,300968,311,000213%5.973.74%5.862.94%5.821.04%5.771.16%0.46%
福莱特/601865.SH
2020-08-1125.5826.5625.1125.24-0.24%-2.53%4.48%13,117,600339,675,00081%25.902.85%25.42-0.89%25.491.21%24.161.42%1.23%
丰林集团/601996.SH
2020-08-113.053.062.922.93-2.98%-1.68%-0.31%13,466,80040,130,00082%2.98-0.47%2.97-0.27%2.960.37%2.940.07%0.31%
晶方科技/603005.SH
2020-08-1183.7984.8080.0080.16-4.51%-2.20%-6.51%14,116,0001,157,043,00079%81.97-3.77%85.80-3.12%88.52-0.47%85.740.18%0.30%
喜临门/603008.SH
2020-08-1113.1013.2312.5412.63-0.86%-2.14%2.83%11,441,800147,670,000132%12.911.15%12.731.39%12.621.32%12.281.11%0.65%
弘讯科技/603015.SH
2020-08-117.187.206.926.96-3.33%-1.58%-5.23%6,574,30046,494,00058%7.07-1.44%7.14-1.33%7.25-1.35%7.34-0.27%-0.20%
新坐标/603040.SH
2020-08-1129.7930.0629.0929.12-2.28%-1.13%-5.29%1,119,40032,970,00074%29.45-1.14%29.70-1.19%30.14-1.15%30.75-0.20%-0.14%
福达股份/603166.SH
2020-08-117.167.166.866.88-3.37%-1.77%-4.91%5,220,50036,564,00075%7.00-1.30%7.05-1.43%7.13-0.57%7.24-0.17%0.34%
德创环保/603177.SH
2020-08-119.239.288.958.99-2.60%-1.48%-3.47%1,834,80016,742,00088%9.13-0.79%9.15-0.68%9.22-1.02%9.31-0.05%-0.56%
金牌厨柜/603180.SH
2020-08-1165.2068.2061.2361.76-0.95%-4.62%6.43%5,468,600354,094,000296%64.756.47%62.446.85%60.676.09%58.035.15%0.94%
华正新材/603186.SH
2020-08-1142.1842.3641.0041.07-2.40%-1.49%-4.84%1,686,00070,295,00079%41.69-0.88%41.94-1.27%42.57-1.04%43.16-0.18%-0.72%
保隆科技/603197.SH
2020-08-1130.1130.4829.5029.60-1.69%-1.22%-3.89%3,008,10090,143,00093%29.97-0.52%30.05-1.07%30.51-1.02%30.80-0.10%-0.33%
江山欧派/603208.SH
2020-08-11151.24152.00138.12142.73-7.00%-0.06%4.07%3,018,800431,135,000187%142.82-3.81%143.880.43%142.071.50%137.152.93%1.55%
诺邦股份/603238.SH
2020-08-1140.1840.5138.8138.91-1.02%-1.57%-4.40%1,460,90057,748,00076%39.530.42%39.970.26%39.89-0.27%40.70-0.16%-0.47%
梦百合/603313.SH
2020-08-1126.9926.9925.3425.43-4.25%-2.86%1.98%7,528,900197,094,000122%26.180.46%25.881.18%25.611.07%24.941.21%-0.13%
上海天洋/603330.SH
2020-08-1125.0025.5924.1325.150.16%1.44%-0.89%3,637,50090,189,000107%24.79-0.92%25.10-2.93%25.62-1.07%25.380.30%0.82%
四方科技/603339.SH
2020-08-1111.0511.1810.8010.81-2.44%-1.88%-7.38%5,042,30055,550,00037%11.02-0.34%11.12-1.44%11.25-1.70%11.670.40%1.57%
安井食品/603345.SH
2020-08-11147.00155.55147.00150.872.04%-0.87%3.95%2,037,800310,132,000162%152.193.65%147.892.34%146.361.71%145.140.92%0.39%
百傲化学/603360.SH
2020-08-1121.2421.6520.9021.06-0.71%-1.21%-2.34%4,848,000103,346,00086%21.321.00%21.26-0.56%21.49-0.90%21.56-0.05%-0.14%
吉翔股份/603399.SH
2020-08-118.929.078.708.78-2.55%-1.51%-0.51%13,680,900121,968,00074%8.92-1.63%9.080.48%8.970.13%8.83-0.19%0.21%
吉比特/603444.SH
2020-08-11612.22621.98606.01606.25-1.54%-0.84%-2.61%716,700438,167,00061%611.37-0.23%613.70-0.70%627.03-0.54%622.510.20%0.34%
风语筑/603466.SH
2020-08-1118.3918.5918.0718.08-1.90%-1.47%-4.14%2,846,20052,227,00062%18.35-0.65%18.47-0.81%18.69-1.00%18.860.27%-0.16%
恒为科技/603496.SH
2020-08-1124.0024.0222.7523.00-3.97%-1.37%1.10%4,812,700112,227,000129%23.32-2.01%23.430.71%23.180.60%22.750.49%-0.10%
博天环境/603603.SH
2020-08-117.877.907.537.58-3.56%-1.89%-7.43%6,327,10048,883,00059%7.73-1.00%7.80-1.76%7.93-1.50%8.19-0.15%-0.58%
天创时尚/603608.SH
2020-08-119.669.879.489.50-1.66%-1.99%-4.97%6,297,20061,041,00049%9.690.67%9.65-1.53%9.91-1.49%10.000.22%0.20%
茶花股份/603615.SH
2020-08-119.609.609.089.10-4.21%-2.29%-1.61%4,336,70040,386,000140%9.31-1.35%9.330.34%9.300.14%9.250.27%0.32%
科森科技/603626.SH
2020-08-1116.4117.0915.7915.89-3.46%-2.38%-2.97%7,895,400128,518,00049%16.28-1.23%16.60-2.78%17.14-0.26%16.380.50%1.76%
镇海股份/603637.SH
2020-08-1110.6410.8610.4710.862.07%1.79%4.19%4,233,60045,170,000156%10.671.19%10.60-0.32%10.590.64%10.420.64%0.36%
奇精机械/603677.SH
2020-08-1112.6512.9012.3512.39-2.82%-1.50%-3.56%1,079,20013,575,00063%12.58-0.92%12.69-1.20%12.76-0.27%12.85-0.40%0.34%
华体科技/603679.SH
2020-08-1129.5429.7728.8828.95-1.63%-1.11%0.47%1,886,60055,229,00083%29.27-0.81%29.36-0.85%29.560.45%28.820.71%-0.08%
顾家家居/603816.SH
2020-08-1165.8667.6062.7564.00-2.51%-1.73%5.07%7,550,200491,736,000189%65.130.82%64.312.38%62.682.59%60.911.97%0.39%
海峡环保/603817.SH
2020-08-116.806.856.296.61-2.79%-1.83%-1.46%5,186,30034,921,000127%6.73-0.58%6.73-0.03%6.73-0.03%6.710.21%0.07%
华扬联众/603825.SH
2020-08-1127.7028.2227.1528.091.96%1.28%2.85%13,548,600375,756,000157%27.73-0.56%27.800.20%27.710.40%27.310.47%0.05%
安正时尚/603839.SH
2020-08-1113.8013.8913.2813.37-3.81%-1.82%-7.14%4,108,60055,951,00049%13.62-1.01%13.68-1.20%13.92-1.98%14.40-0.01%0.17%
数据港/603881.SH
2020-08-1191.0792.0187.6288.00-3.09%-2.36%-6.28%3,510,100316,360,00055%90.13-0.64%91.61-2.06%93.62-0.55%93.90-0.22%-0.36%
寿仙谷/603896.SH
2020-08-1140.6840.7038.3238.55-4.60%-1.57%-3.50%2,584,800101,235,00091%39.17-3.39%40.06-1.78%40.28-0.42%39.950.37%0.82%
佳力图/603912.SH
2020-08-1120.2220.3419.7819.79-2.32%-1.00%-4.43%2,469,30049,358,00067%19.99-1.18%20.14-1.50%20.50-0.87%20.71-0.04%-0.70%
苏博特/603916.SH
2020-08-1134.1136.1233.7535.120.77%0.25%11.24%5,348,700187,382,000102%35.031.28%34.222.79%33.202.63%31.571.91%1.17%
威派格/603956.SH
2020-08-1118.4820.7818.4620.639.21%2.63%9.37%16,248,800326,617,000150%20.103.91%19.692.84%19.342.51%18.861.25%1.26%
晶晨股份/688099.SH
2020-08-1151.0151.9550.3550.62-1.69%-1.01%-5.79%1,574,50080,512,00082%51.140.09%51.78-2.02%53.57-0.89%53.73-0.20%-0.77%
柏楚电子/688188.SH
2020-08-11209.83214.30204.00210.950.53%0.15%6.31%803,100169,165,000103%210.641.29%207.890.20%206.301.49%198.422.01%1.23%
微芯生物/688321.SH
2020-08-1161.6662.9660.6260.90-1.87%-1.82%-7.23%1,341,70083,222,00057%62.03-0.70%63.02-1.13%63.84-2.03%65.650.02%0.01%