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
2019-12-056.726.776.656.710.15%0.28%-4.06%10,012,60066,992,00078%6.69-0.86%6.78-1.35%6.86-0.68%6.99-0.44%-0.03%
中国天楹/000035.SZ
2019-12-056.316.366.256.330.64%0.56%-2.31%15,584,30098,103,00082%6.300.13%6.32-1.27%6.37-0.13%6.48-0.78%-0.05%
海王生物/000078.SZ
2019-12-053.253.263.233.260.93%0.31%-0.09%5,399,30017,548,00088%3.250.28%3.240.16%3.240.12%3.26-0.12%-0.13%
渤海股份/000605.SZ
2019-12-056.646.716.646.660.45%-0.13%0.99%962,0006,416,000129%6.670.79%6.630.45%6.620.36%6.600.17%-0.51%
智度股份/000676.SZ
2019-12-058.339.158.339.159.98%3.92%7.27%83,197,100732,533,000192%8.815.74%8.583.50%8.531.59%8.53-0.66%-1.08%
恒逸石化/000703.SZ
2019-12-0513.7113.7513.1613.25-2.50%-0.69%-0.98%10,239,700136,615,00096%13.34-1.90%13.51-1.37%13.59-0.39%13.380.71%0.09%
京蓝科技/000711.SZ
2019-12-055.785.785.645.65-1.22%-0.35%3.63%11,237,10063,712,00087%5.67-0.09%5.650.39%5.610.79%5.451.13%1.01%
中 关 村/000931.SZ
2019-12-058.348.448.328.411.08%0.06%0.95%3,455,50029,044,000104%8.411.11%8.320.36%8.300.34%8.33-0.16%-0.42%
华兰生物/002007.SZ
2019-12-0533.2633.5833.0733.371.03%0.08%-1.46%10,411,900347,167,00072%33.340.72%33.000.21%33.08-0.15%33.86-0.72%-0.77%
北斗星通/002151.SZ
2019-12-0521.3421.4921.2121.450.33%0.30%1.76%3,858,70082,522,000160%21.390.45%21.250.67%21.140.62%21.080.06%-0.02%
方正电机/002196.SZ
2019-12-054.904.944.864.900.41%0.16%1.03%1,900,4009,296,00077%4.89-0.49%4.930.39%4.890.43%4.850.06%-0.04%
南洋股份/002212.SZ
2019-12-0516.3216.5216.0616.341.24%0.32%-0.10%8,706,800141,813,00092%16.29-0.18%16.290.09%16.230.38%16.36-0.95%-0.38%
鸿博股份/002229.SZ
2019-12-056.196.246.186.230.81%0.26%-2.06%7,171,10044,559,00056%6.210.75%6.180.50%6.170.59%6.36-4.52%-0.73%
科大讯飞/002230.SZ
2019-12-0532.0532.4832.0232.381.03%0.49%-2.52%27,614,800889,818,00094%32.220.41%32.23-0.65%32.45-0.49%33.22-0.33%-0.14%
西仪股份/002265.SZ
2019-12-058.368.458.318.441.08%0.32%0.93%2,199,30018,502,000110%8.410.50%8.360.64%8.300.69%8.36-0.26%-0.41%
洪涛股份/002325.SZ
2019-12-053.083.113.073.100.32%0.13%0.58%4,397,20013,612,000143%3.100.55%3.090.23%3.080.20%3.080.10%0.09%
格林美/002340.SZ
2019-12-054.134.174.114.160.97%0.39%0.39%39,691,200164,465,00081%4.141.27%4.090.99%4.070.05%4.14-0.12%-0.43%
江苏神通/002438.SZ
2019-12-058.098.278.068.242.23%0.54%-2.36%4,245,40034,796,000114%8.201.37%8.15-0.06%8.20-0.88%8.44-0.89%-0.47%
双环传动/002472.SZ
2019-12-055.365.435.365.400.19%0.04%2.58%3,137,90016,938,000107%5.40-0.13%5.360.49%5.330.47%5.260.38%0.02%
盛通股份/002599.SZ
2019-12-054.074.114.064.080.49%0.00%0.67%2,561,60010,451,000105%4.081.19%4.050.52%4.040.50%4.050.03%0.04%
光启技术/002625.SZ
2019-12-059.509.689.509.630.42%0.48%-0.40%6,391,80061,262,00094%9.580.44%9.490.00%9.620.04%9.67-0.59%-0.68%
安洁科技/002635.SZ
2019-12-0515.2015.8215.1715.542.24%0.05%4.12%29,212,500453,743,000174%15.532.45%15.371.39%15.211.45%14.930.61%-0.29%
万润科技/002654.SZ
2019-12-053.803.843.793.830.79%0.24%1.46%3,054,80011,671,00095%3.820.03%3.800.37%3.790.40%3.78-0.11%-0.28%
奥马电器/002668.SZ
2019-12-055.365.585.325.554.13%1.13%4.09%75,491,800414,333,000154%5.492.48%5.440.91%5.410.95%5.330.15%-1.06%
真视通/002771.SZ
2019-12-0510.4010.5710.3510.541.25%0.49%-0.15%2,285,30023,970,000126%10.490.72%10.420.49%10.390.32%10.56-1.12%-0.63%
崇达技术/002815.SZ
2019-12-0516.0216.9816.0216.794.94%1.01%6.88%21,672,100360,232,000170%16.623.51%16.312.30%16.041.98%15.710.74%-0.84%
凯莱英/002821.SZ
2019-12-05124.40128.50124.00127.993.00%0.67%0.38%2,397,400304,815,00079%127.142.00%124.471.11%123.770.40%127.51-0.89%-0.62%
凯中精密/002823.SZ
2019-12-058.749.058.718.780.34%-0.76%1.79%3,321,60029,387,000183%8.851.26%8.791.10%8.770.67%8.630.76%-0.07%
纳尔股份/002825.SZ
2019-12-0512.3412.9412.3412.742.33%0.62%0.88%1,804,90022,852,000159%12.661.88%12.590.87%12.520.30%12.63-0.40%-0.75%
翔鹭钨业/002842.SZ
2019-12-0511.5311.6311.4111.610.87%0.60%1.21%3,762,60043,423,000114%11.541.12%11.381.07%11.320.13%11.47-0.19%-0.29%
英联股份/002846.SZ
2019-12-0514.2814.4014.0014.20-0.56%0.06%1.77%5,291,20075,094,00093%14.190.05%14.140.41%14.080.54%13.950.26%0.34%
盐津铺子/002847.SZ
2019-12-0537.2037.8437.0037.651.48%0.35%-1.19%1,227,60046,058,00090%37.520.32%37.060.35%37.13-0.20%38.10-0.88%-0.31%
高斯贝尔/002848.SZ
2019-12-0511.6512.7311.6512.7310.03%1.95%11.01%5,029,70062,806,000179%12.499.60%11.784.61%11.533.28%11.471.22%-0.61%
威星智能/002849.SZ
2019-12-0513.6313.7713.6313.750.88%0.34%1.60%534,0007,318,000112%13.700.29%13.640.35%13.630.41%13.530.01%-0.29%
捷荣技术/002855.SZ
2019-12-0511.0112.0911.0112.0910.01%3.68%7.60%8,623,800100,563,000290%11.666.22%11.464.75%11.313.68%11.240.82%-0.33%
瀛通通讯/002861.SZ
2019-12-0537.6640.6537.6639.655.01%0.24%4.20%6,520,900257,944,000174%39.564.60%38.691.57%38.710.37%38.050.89%-0.36%
川恒股份/002895.SZ
2019-12-0511.7111.7611.6611.730.43%0.15%0.63%2,084,80024,420,000112%11.710.27%11.71-0.25%11.720.19%11.660.07%-0.09%
鹏鼎控股/002938.SZ
2019-12-0551.5754.0051.4351.940.60%-1.49%3.31%10,674,700562,828,000131%52.732.74%51.692.36%50.901.51%50.280.10%0.02%
恒铭达/002947.SZ
2019-12-0553.2555.4452.2554.773.11%1.56%2.87%3,249,100175,216,000147%53.930.43%53.800.24%53.700.17%53.24-0.26%0.01%
华阳国际/002949.SZ
2019-12-0522.0322.3322.0322.311.09%0.63%2.46%1,783,20039,534,000109%22.170.28%22.020.78%21.850.56%21.78-0.09%-0.58%
中国广核/003816.SZ
2019-12-053.513.533.503.520.28%0.00%-1.01%35,910,900126,408,00085%3.520.40%3.510.37%3.500.00%3.56-0.17%-0.04%
立思辰/300010.SZ
2019-12-0510.9511.1510.8411.090.82%0.88%7.87%24,777,300272,383,000133%10.992.52%10.741.78%10.571.83%10.281.28%0.49%
网宿科技/300017.SZ
2019-12-059.039.149.029.070.78%-0.11%2.15%34,461,500312,911,000130%9.080.96%9.010.63%8.950.69%8.880.25%0.04%
中科电气/300035.SZ
2019-12-055.455.485.415.481.67%0.74%0.98%3,180,60017,304,00094%5.441.10%5.390.80%5.370.36%5.43-0.11%-0.35%
华平股份/300074.SZ
2019-12-054.254.314.254.311.17%0.44%2.30%4,830,20020,727,000104%4.291.06%4.260.43%4.230.69%4.21-0.10%-0.23%
数字政通/300075.SZ
2019-12-0511.3811.5811.3111.402.52%-0.33%3.13%8,784,700100,482,000194%11.443.10%11.262.34%11.131.91%11.050.59%-0.37%
金通灵/300091.SZ
2019-12-053.843.863.743.800.80%0.13%-2.26%25,386,00096,334,00048%3.80-0.65%3.84-0.70%3.85-0.82%3.890.39%1.17%
国联水产/300094.SZ
2019-12-054.144.214.144.190.72%0.26%-0.38%4,189,50017,509,000106%4.181.41%4.140.53%4.13-0.02%4.21-0.47%-0.86%
高新兴/300098.SZ
2019-12-055.365.425.335.380.56%0.22%-0.79%21,806,700117,067,000160%5.370.75%5.34-0.37%5.37-0.22%5.42-0.62%-0.31%
阳谷华泰/300121.SZ
2019-12-056.476.536.426.510.31%0.45%2.57%2,233,40014,475,00089%6.480.09%6.450.86%6.400.47%6.350.33%0.39%
信维通信/300136.SZ
2019-12-0539.9643.4139.8142.878.45%1.61%7.54%56,266,6002,374,001,000217%42.196.04%41.243.62%40.802.97%39.871.31%-0.30%
汉得信息/300170.SZ
2019-12-059.549.739.509.671.79%0.45%2.39%19,232,400185,157,000149%9.631.96%9.501.13%9.461.00%9.44-0.01%-0.25%
易华录/300212.SZ
2019-12-0530.9831.9430.7031.752.68%0.96%1.06%6,747,400212,197,000105%31.451.68%31.041.00%30.920.48%31.42-0.77%-0.81%
鸿利智汇/300219.SZ
2019-12-056.266.376.226.350.95%0.55%2.52%3,814,70024,089,00097%6.321.04%6.260.87%6.210.45%6.190.42%0.27%
富瑞特装/300228.SZ
2019-12-054.904.964.894.951.02%0.51%1.81%5,897,80029,049,00099%4.930.31%4.950.63%4.900.27%4.860.29%0.21%
洲明科技/300232.SZ
2019-12-058.388.468.248.441.81%1.26%3.70%17,843,900148,731,000188%8.341.31%8.211.07%8.180.98%8.140.46%-0.63%
瑞丰光电/300241.SZ
2019-12-056.586.726.516.721.97%1.50%7.42%44,867,600297,076,000192%6.620.73%6.501.72%6.391.46%6.261.76%0.91%
阳光电源/300274.SZ
2019-12-0511.1311.2711.0311.170.45%0.31%5.82%18,759,300208,885,000102%11.140.99%10.971.52%10.801.21%10.561.07%0.64%
太空智造/300344.SZ
2019-12-054.374.444.374.420.68%0.25%0.89%3,243,40014,299,000116%4.410.11%4.400.16%4.40-0.14%4.380.25%0.11%
九强生物/300406.SZ
2019-12-0517.8918.0817.7017.880.28%0.18%5.79%5,626,000100,413,00085%17.850.65%17.581.03%17.410.89%16.900.72%0.33%
正业科技/300410.SZ
2019-12-057.577.827.577.822.89%1.19%3.71%18,759,900144,969,000190%7.730.73%7.721.17%7.571.03%7.540.60%0.10%
五洋停车/300420.SZ
2019-12-055.495.585.475.552.02%0.36%2.74%10,745,00059,420,000129%5.531.86%5.461.00%5.440.59%5.40-0.17%-0.65%
创业慧康/300451.SZ
2019-12-0517.5918.3417.5018.264.34%0.85%5.98%24,336,200440,641,000193%18.114.48%17.603.42%17.373.20%17.230.68%-0.45%
耐威科技/300456.SZ
2019-12-0515.7616.1715.5115.951.98%0.15%7.02%13,651,500217,409,000128%15.932.09%15.582.23%15.281.66%14.900.83%0.13%
赢合科技/300457.SZ
2019-12-0527.2127.7726.8827.581.70%0.42%1.96%4,608,200126,564,000131%27.471.51%27.260.89%27.061.22%27.050.19%-0.52%
星徽精密/300464.SZ
2019-12-0513.2613.4013.0513.270.30%0.31%0.84%7,851,000103,859,000107%13.23-0.12%13.24-1.47%13.320.40%13.160.54%1.01%
四方精创/300468.SZ
2019-12-0530.0131.7529.5531.396.37%2.05%3.11%27,007,900830,766,000132%30.764.17%30.092.05%30.020.50%30.44-1.44%-1.67%
沃施股份/300483.SZ
2019-12-0535.8036.4535.4536.301.91%0.40%1.26%237,0008,569,00065%36.161.79%35.700.50%35.640.16%35.85-0.68%-0.26%
昊志机电/300503.SZ
2019-12-0510.2710.3910.2210.25-0.10%-0.33%1.00%1,580,40016,253,00070%10.280.46%10.220.27%10.210.39%10.150.01%0.44%
川金诺/300505.SZ
2019-12-0521.5121.5221.3021.430.14%0.09%1.44%670,40014,353,00094%21.410.13%21.310.40%21.250.49%21.13-0.07%-0.51%
佳发教育/300559.SZ
2019-12-0527.0627.6227.0227.291.37%0.04%-0.51%2,216,90060,476,000101%27.280.61%27.19-0.21%27.240.22%27.43-0.46%-0.47%
天铁股份/300587.SZ
2019-12-0514.7115.2414.7115.192.36%1.38%3.55%4,897,20073,373,00086%14.980.79%14.83-0.04%14.850.41%14.670.56%0.45%
康泰生物/300601.SZ
2019-12-0580.4083.1780.2181.811.75%-0.25%2.24%4,353,100357,009,00073%82.012.00%80.212.08%78.520.83%80.02-0.48%-0.91%
恒锋信息/300605.SZ
2019-12-0511.9412.2511.9412.192.09%0.60%-0.47%2,651,30032,126,000105%12.121.47%11.960.09%12.030.18%12.25-0.67%-1.03%
金太阳/300606.SZ
2019-12-0520.1720.9520.0520.883.98%2.06%5.83%2,895,10059,232,000170%20.462.44%20.041.87%19.821.74%19.730.34%-0.57%
拓斯达/300607.SZ
2019-12-0540.2040.5640.0540.480.70%0.30%-0.19%922,20037,218,00099%40.360.29%40.030.44%39.930.26%40.56-0.37%-0.15%
思特奇/300608.SZ
2019-12-0515.4115.5915.3115.551.30%0.65%0.74%1,559,30024,089,000155%15.450.75%15.400.40%15.340.74%15.44-0.52%-0.39%
汇纳科技/300609.SZ
2019-12-0534.2035.0534.2034.901.39%0.12%0.68%632,90022,062,000117%34.861.31%34.550.92%34.370.92%34.66-0.70%-0.82%
晨化股份/300610.SZ
2019-12-0511.5111.6511.5111.640.69%0.40%-1.33%440,9005,112,00051%11.590.50%11.520.52%11.460.11%11.800.09%0.13%
美力科技/300611.SZ
2019-12-059.059.259.059.100.55%-0.51%2.37%1,660,50015,188,000143%9.150.87%9.031.40%8.941.03%8.890.28%-0.06%
宣亚国际/300612.SZ
2019-12-0516.1916.4716.1016.381.61%0.55%0.23%1,853,80030,198,000123%16.291.11%16.200.27%16.190.22%16.34-0.72%-0.63%
富瀚微/300613.SZ
2019-12-05155.50163.97154.96159.802.40%0.06%3.59%1,160,300185,299,000129%159.702.37%157.291.38%155.721.25%154.260.16%-0.67%
欣天科技/300615.SZ
2019-12-0520.0320.8520.0320.633.15%0.40%0.87%3,799,10078,061,000126%20.552.85%20.241.78%20.121.25%20.45-0.67%-0.02%
安靠智电/300617.SZ
2019-12-0520.8121.0420.8020.990.33%0.22%1.71%195,9004,103,000112%20.940.42%20.820.65%20.710.49%20.64-0.04%-0.17%
光库科技/300620.SZ
2019-12-0537.0037.4536.9437.310.51%0.12%0.63%935,40034,859,000106%37.270.71%37.340.03%37.180.34%37.08-0.15%-0.41%
透景生命/300642.SZ
2019-12-0540.3240.7440.2140.610.77%0.15%-3.11%840,00034,061,00066%40.550.68%40.340.26%40.50-1.08%41.92-1.24%-0.77%
智动力/300686.SZ
2019-12-0517.2817.7817.2317.632.14%0.54%3.79%8,264,500144,922,000143%17.541.21%17.350.63%17.211.07%16.990.37%-0.43%
联合光电/300691.SZ
2019-12-0518.0018.6017.9018.250.94%-0.21%3.66%4,985,40091,178,000217%18.290.36%18.091.64%17.901.88%17.610.83%-0.09%
锐科激光/300747.SZ
2019-12-0599.40102.4498.77101.412.77%0.47%0.80%1,571,900158,654,000104%100.931.55%100.26-0.27%100.82-0.15%100.610.18%0.48%
七彩化学/300758.SZ
2019-12-0532.7533.3332.7532.86-0.21%-0.27%-0.28%696,70022,956,00066%32.950.31%32.93-0.66%33.150.03%32.950.10%0.54%
立华股份/300761.SZ
2019-12-0556.1156.8755.5656.801.61%0.90%-2.01%1,448,80081,554,000101%56.290.25%56.62-1.17%57.10-0.79%57.97-0.64%-1.02%
楚天高速/600035.SH
2019-12-053.303.323.293.320.61%0.30%0.61%3,441,00011,390,000113%3.310.52%3.300.34%3.290.12%3.300.03%-0.10%
卧龙地产/600173.SH
2019-12-054.955.144.945.052.23%0.14%1.90%3,314,20016,714,000197%5.042.31%4.991.49%4.971.18%4.960.30%-0.12%
亿利洁能/600277.SH
2019-12-054.084.134.024.05-0.98%0.07%0.62%35,392,000143,238,000162%4.05-4.35%4.160.00%4.110.84%4.030.22%-0.03%
华发股份/600325.SH
2019-12-057.107.147.067.10-0.14%0.11%1.10%11,292,40080,089,000103%7.09-0.41%7.100.21%7.070.30%7.020.27%0.02%
盛和资源/600392.SH
2019-12-058.368.428.308.420.00%0.79%1.48%16,284,600136,043,000119%8.350.51%8.290.90%8.240.05%8.300.04%0.08%
三元股份/600429.SH
2019-12-055.235.235.185.230.58%0.25%1.08%1,493,5007,791,000109%5.220.54%5.190.39%5.170.29%5.17-0.02%-0.31%
鹏欣资源/600490.SH
2019-12-054.234.264.214.24-0.24%0.26%-0.33%11,214,70047,426,00093%4.23-0.33%4.220.50%4.20-0.26%4.25-0.02%0.11%
老白干酒/600559.SH
2019-12-0511.0811.2211.0611.210.09%0.48%1.01%6,039,10067,378,000101%11.16-0.86%11.170.37%11.100.11%11.10-0.06%-0.41%
京能电力/600578.SH
2019-12-053.093.123.093.100.32%-0.13%1.34%2,356,0007,313,00046%3.100.10%3.090.32%3.080.36%3.060.16%0.23%
卧龙电驱/600580.SH
2019-12-0510.1610.6410.1610.503.75%0.28%4.68%40,296,500421,955,000154%10.473.55%10.292.15%10.231.83%10.031.47%1.07%
泰豪科技/600590.SH
2019-12-055.515.575.505.571.27%0.41%1.38%6,313,70035,020,000135%5.550.80%5.520.51%5.500.57%5.490.07%-0.25%
南京新百/600682.SH
2019-12-059.289.369.249.330.43%0.26%-0.13%6,370,80059,285,00078%9.310.97%9.190.42%9.190.37%9.34-0.43%-0.76%
实达集团/600734.SH
2019-12-057.007.126.937.041.29%0.41%-0.58%18,619,600130,550,00091%7.010.40%7.060.61%7.02-0.09%7.08-0.58%-0.04%
上海临港/600848.SH
2019-12-0524.3024.3024.0724.260.33%0.24%0.61%3,562,20086,210,00082%24.20-0.19%24.100.29%23.900.17%24.11-0.07%-0.35%
星湖科技/600866.SH
2019-12-054.424.544.424.482.05%-0.20%2.85%5,953,80026,726,000185%4.492.96%4.431.75%4.401.08%4.360.72%0.04%
重庆建工/600939.SH
2019-12-054.464.504.464.490.90%0.25%-0.75%2,152,8009,643,00093%4.480.16%4.48-0.16%4.49-0.24%4.52-0.07%0.01%
内蒙一机/600967.SH
2019-12-0510.3010.3510.2210.310.98%0.07%2.34%7,845,40080,833,000120%10.301.13%10.201.13%10.110.98%10.070.22%-0.19%
开滦股份/600997.SH
2019-12-055.145.175.125.170.78%0.52%-1.62%5,886,40030,273,00054%5.140.35%5.14-0.04%5.14-0.14%5.260.11%0.34%
宁波港/601018.SH
2019-12-053.633.663.623.650.27%0.22%0.58%9,809,10035,723,00088%3.640.17%3.640.08%3.640.08%3.630.22%0.02%
白银有色/601212.SH
2019-12-053.403.443.383.42-0.58%0.18%0.29%18,373,70062,736,000111%3.41-0.81%3.420.38%3.400.27%3.410.12%0.14%
林洋能源/601222.SH
2019-12-054.444.504.424.470.90%0.13%1.54%6,860,30030,624,000113%4.461.06%4.430.55%4.410.46%4.400.23%-0.05%
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
2019-12-0520.7021.1920.6221.182.42%0.93%1.51%7,916,500166,122,000135%20.981.93%20.710.88%20.680.51%20.86-0.18%-0.39%
中国铝业/601600.SH
2019-12-053.323.343.303.320.30%0.00%-0.27%31,573,800104,814,00081%3.320.61%3.300.46%3.30-0.03%3.330.09%-0.03%
上海电气/601727.SH
2019-12-054.704.744.694.720.43%0.04%0.49%8,200,90038,689,00096%4.720.86%4.690.24%4.690.15%4.700.13%-0.10%
福莱特/601865.SH
2019-12-0510.5311.5110.3711.146.50%0.98%9.40%37,334,200411,859,000168%11.035.94%10.753.12%10.522.87%10.181.85%1.26%
丰林集团/601996.SH
2019-12-052.762.772.752.770.36%0.40%0.47%5,828,70016,084,00085%2.760.22%2.750.07%2.75-0.18%2.760.07%0.14%
晶方科技/603005.SH
2019-12-0529.1031.8628.9631.428.49%1.76%10.35%22,342,800689,863,000141%30.885.12%29.811.83%29.792.05%28.471.74%1.42%
喜临门/603008.SH
2019-12-0515.0815.0814.6514.90-0.60%0.34%0.84%4,505,40066,906,00073%14.85-0.42%14.91-0.40%14.99-0.27%14.78-0.05%-0.02%
弘讯科技/603015.SH
2019-12-056.036.065.966.01-0.33%-0.12%1.49%857,7005,161,000132%6.02-0.20%6.000.54%5.960.51%5.920.20%-0.08%
新坐标/603040.SH
2019-12-0533.5033.8932.9533.600.99%0.63%2.02%781,40026,091,000104%33.390.47%33.150.67%32.941.18%32.940.32%-0.12%
福达股份/603166.SH
2019-12-055.265.325.265.290.38%0.17%1.46%1,034,8005,465,00095%5.28-0.42%5.300.34%5.260.31%5.210.19%0.06%
德创环保/603177.SH
2019-12-059.569.779.569.730.52%0.31%0.29%800,0007,760,00081%9.700.73%9.580.69%9.55-0.03%9.70-0.36%-0.23%
金牌厨柜/603180.SH
2019-12-0559.8960.9759.8960.580.88%0.44%-0.40%354,90021,406,00078%60.320.59%60.130.29%60.020.10%60.82-0.65%-0.53%
华正新材/603186.SH
2019-12-0537.8441.3637.6240.046.43%0.48%1.67%7,059,500281,311,000202%39.854.46%39.141.24%39.240.68%39.38-0.30%-1.19%
保隆科技/603197.SH
2019-12-0530.9533.0830.6032.196.98%1.19%13.54%13,658,900434,508,000165%31.814.56%30.205.18%29.134.02%28.351.74%-0.27%
江山欧派/603208.SH
2019-12-0551.3052.6851.0051.941.45%-0.11%0.42%1,151,90059,895,00090%52.000.97%51.480.31%51.470.19%51.72-0.22%-0.56%
诺邦股份/603238.SH
2019-12-0516.7817.0416.7817.001.13%0.34%0.56%363,1006,152,000121%16.940.92%16.840.37%16.820.24%16.91-0.35%-0.49%
梦百合/603313.SH
2019-12-0518.7819.2418.6619.131.49%0.40%3.93%4,999,40095,255,000128%19.052.02%18.692.74%18.410.76%18.410.44%0.44%
上海天洋/603330.SH
2019-12-0513.1513.9413.0713.694.11%0.83%3.54%2,703,50036,706,000405%13.583.78%13.452.96%13.372.74%13.221.79%0.17%
四方科技/603339.SH
2019-12-0512.9713.0912.9313.060.62%0.18%0.55%941,30012,271,00093%13.041.04%12.92-0.59%12.990.07%12.990.13%-0.13%
安井食品/603345.SH
2019-12-0559.8063.5059.1163.306.10%1.84%3.32%2,150,600133,670,000109%62.164.63%60.431.91%60.320.58%61.27-0.15%-0.15%
百傲化学/603360.SH
2019-12-0529.1030.1828.7629.842.83%0.71%0.08%2,333,40069,137,000123%29.632.38%29.241.25%29.150.57%29.82-1.73%-1.40%
吉翔股份/603399.SH
2019-12-0510.3910.4310.3310.420.00%0.40%-2.93%1,936,90020,103,00049%10.380.09%10.39-0.20%10.42-1.98%10.74-0.09%0.08%
吉比特/603444.SH
2019-12-05291.98295.18286.68294.810.97%0.96%-2.24%788,300230,188,00081%292.010.13%291.12-0.24%292.00-0.50%301.56-0.84%0.43%
风语筑/603466.SH
2019-12-0513.7113.8813.5113.690.29%-0.01%1.01%5,822,80079,718,000132%13.690.39%13.650.44%13.620.17%13.550.15%-0.19%
恒为科技/603496.SH
2019-12-0521.1322.2220.6621.753.97%0.67%9.48%8,373,200180,906,000191%21.614.36%20.973.20%20.482.55%19.872.47%0.89%
博天环境/603603.SH
2019-12-058.838.918.768.870.80%0.40%-3.43%3,121,50027,577,00054%8.840.20%8.79-0.16%8.89-2.18%9.190.05%0.23%
天创时尚/603608.SH
2019-12-056.206.306.176.301.78%0.67%2.91%1,943,50012,163,000151%6.261.77%6.191.13%6.160.87%6.120.36%-0.64%
茶花股份/603615.SH
2019-12-059.089.089.009.070.55%0.30%-0.26%857,0007,750,00084%9.040.72%8.97-0.02%9.00-0.09%9.09-0.07%-0.31%
科森科技/603626.SH
2019-12-058.038.408.038.404.61%1.20%3.00%6,486,30053,835,000272%8.303.27%8.242.36%8.182.21%8.16-0.07%-0.08%
镇海股份/603637.SH
2019-12-0515.1515.5115.1315.15-0.92%-0.40%0.29%300,7004,574,000128%15.21-1.42%15.310.17%15.200.30%15.11-0.32%-0.61%
奇精机械/603677.SH
2019-12-0512.3812.3812.1312.170.25%-0.06%1.15%845,60010,297,000111%12.18-0.61%12.190.26%12.120.38%12.030.04%-0.32%
华体科技/603679.SH
2019-12-0539.6742.0839.6741.974.53%1.52%5.43%1,334,70055,177,000118%41.343.41%40.361.96%40.140.93%39.81-0.30%-0.94%
顾家家居/603816.SH
2019-12-0540.2541.5339.8040.853.08%0.12%3.78%4,847,600197,794,000195%40.802.97%40.252.31%39.751.74%39.360.76%0.10%
海峡环保/603817.SH
2019-12-056.246.306.236.280.64%0.08%0.30%1,104,3006,930,000116%6.280.85%6.240.19%6.240.10%6.26-0.03%-0.15%
华扬联众/603825.SH
2019-12-0513.5213.8213.4313.792.83%1.01%-4.20%5,374,60073,372,00075%13.651.44%13.53-0.65%13.71-0.84%14.39-2.85%-0.86%
安正时尚/603839.SH
2019-12-0511.2211.2711.1411.180.27%-0.07%-1.96%1,279,60014,316,00067%11.190.04%11.21-0.34%11.24-0.39%11.40-0.86%-1.19%
数据港/603881.SH
2019-12-0537.5439.6537.5139.041.43%0.64%1.64%9,729,900377,440,000232%38.79-3.07%39.550.02%39.090.18%38.410.42%0.45%
寿仙谷/603896.SH
2019-12-0527.9428.5527.8328.231.00%0.10%-1.76%526,90014,859,00084%28.201.60%27.89-0.15%28.09-0.38%28.74-0.02%0.06%
佳力图/603912.SH
2019-12-0513.5013.8313.4413.782.15%1.06%2.83%2,035,80027,758,000160%13.641.26%13.510.78%13.450.70%13.400.10%-0.34%
苏博特/603916.SH
2019-12-0514.4014.9114.3614.833.13%1.13%3.76%5,455,60080,003,000181%14.662.35%14.471.22%14.401.06%14.290.44%-0.48%
威派格/603956.SH
2019-12-0516.2016.3916.0516.300.31%0.26%1.28%2,382,00038,724,000103%16.260.25%16.101.06%15.950.98%16.09-0.81%-0.93%
晶晨股份/688099.SH
2019-12-0549.5950.1049.1549.830.38%0.43%1.43%1,355,30067,245,00089%49.620.23%49.170.10%49.210.23%49.13-0.17%-0.55%
柏楚电子/688188.SH
2019-12-05129.66134.97127.67134.974.14%2.45%5.81%1,516,000199,725,000128%131.750.33%131.36-0.04%130.791.08%127.560.50%0.13%
微芯生物/688321.SH
2019-12-0553.2253.6452.5053.370.49%0.52%-6.27%1,758,20093,346,00054%53.090.37%52.46-4.08%55.83-1.50%56.94-2.32%-0.68%