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
中国天楹/000035.SZ
2020-08-045.315.475.275.371.13%-0.02%1.13%17,327,70093,059,000116%5.371.57%5.291.58%5.241.10%5.31-0.88%-0.47%
华侨城A/000069.SZ
2020-08-047.427.787.377.652.55%1.53%4.42%108,031,300814,036,000146%7.543.52%7.361.97%7.301.60%7.33-0.25%-0.92%
广宇发展/000537.SZ
2020-08-048.388.558.188.31-0.36%-0.51%4.70%16,439,500137,321,00090%8.35-0.10%8.261.56%8.111.60%7.940.71%0.30%
京蓝科技/000711.SZ
2020-08-043.593.593.453.46-1.70%-0.77%-2.26%12,079,00042,124,00074%3.49-0.34%3.48-0.06%3.48-0.66%3.540.14%-0.03%
国元证券/000728.SZ
2020-08-0410.7410.8810.6110.66-0.74%-0.55%2.33%44,210,500473,897,000101%10.720.97%10.601.01%10.501.09%10.420.22%-0.55%
新华制药/000756.SZ
2020-08-0412.4012.4111.8511.91-3.95%-1.28%-1.58%19,064,400229,990,00073%12.06-2.39%12.17-0.30%12.120.57%12.100.32%0.69%
航锦科技/000818.SZ
2020-08-0427.0727.0725.0025.17-2.97%-3.77%2.97%65,836,1001,721,979,000229%26.164.18%25.383.49%24.883.66%24.441.94%-0.45%
重药控股/000950.SZ
2020-08-046.576.586.206.20-7.32%-2.64%-0.40%68,385,900435,449,000157%6.37-4.00%6.460.47%6.330.49%6.230.68%1.57%
*ST高升/000971.SZ
2020-08-042.712.712.682.70-0.74%0.26%-2.07%4,243,60011,428,00076%2.690.11%2.70-0.48%2.72-0.55%2.76-0.90%-0.11%
豫能控股/001896.SZ
2020-08-044.164.214.134.170.24%-0.17%3.32%15,368,90064,198,00091%4.180.34%4.121.33%4.060.95%4.04-0.07%-0.27%
美年健康/002044.SZ
2020-08-0415.5516.3515.3015.973.10%0.13%2.34%49,983,500797,211,000138%15.953.12%15.680.81%15.660.89%15.61-0.02%-0.30%
宝鹰股份/002047.SZ
2020-08-045.165.235.075.160.39%0.29%1.24%21,200,900109,072,000126%5.150.74%5.100.61%5.090.69%5.10-0.25%-0.91%
云南能投/002053.SZ
2020-08-048.128.297.998.171.24%0.29%4.54%11,554,10094,122,000264%8.152.21%8.021.96%7.931.88%7.821.40%0.11%
中钢天源/002057.SZ
2020-08-049.009.008.228.29-3.15%-2.37%2.66%66,620,800565,651,000197%8.493.39%8.303.26%8.192.29%8.081.37%0.35%
山河智能/002097.SZ
2020-08-047.487.517.277.35-0.68%-0.18%2.97%27,304,700201,047,00075%7.360.05%7.280.97%7.210.38%7.140.32%0.49%
汉钟精机/002158.SZ
2020-08-0415.1615.2814.2814.55-5.21%-1.10%1.46%25,976,700382,169,000136%14.71-2.43%14.830.05%14.690.76%14.340.70%-0.01%
塔牌集团/002233.SZ
2020-08-0416.0016.1615.7415.83-1.06%-0.57%6.71%45,627,900726,384,000118%15.92-0.30%15.712.51%15.301.86%14.841.30%0.76%
威华股份/002240.SZ
2020-08-0415.5216.4515.4216.102.88%1.07%5.18%26,526,100422,527,000113%15.930.92%15.790.90%15.642.67%15.31-0.25%-0.71%
齐心集团/002301.SZ
2020-08-0417.8817.9516.1016.13-6.11%-4.72%-2.33%25,386,300429,758,000220%16.930.67%16.851.44%16.632.30%16.520.18%-0.82%
卓翼科技/002369.SZ
2020-08-049.069.098.868.92-1.44%-0.39%1.68%13,999,500125,367,000104%8.96-0.45%8.910.79%8.830.81%8.77-0.14%-0.86%
国创高新/002377.SZ
2020-08-044.094.494.064.4910.05%3.36%8.82%54,580,100237,093,000438%4.347.61%4.266.63%4.215.92%4.133.56%0.03%
和而泰/002402.SZ
2020-08-0417.3517.4516.8616.92-2.31%-1.15%4.05%42,611,100729,379,000132%17.120.55%16.871.52%16.621.70%16.260.60%-0.43%
中顺洁柔/002511.SZ
2020-08-0424.6124.7524.1224.30-1.10%-0.25%-1.75%18,848,300459,172,00077%24.36-1.13%24.50-0.20%24.570.13%24.73-0.66%-0.06%
辉隆股份/002556.SZ
2020-08-048.909.048.508.620.82%-1.43%5.11%53,048,500463,933,000300%8.755.31%8.484.55%8.364.19%8.202.27%-0.54%
好想你/002582.SZ
2020-08-0413.1013.5913.0513.463.22%0.57%6.09%26,105,100349,383,000169%13.383.01%13.092.15%12.951.84%12.691.22%-0.35%
奥拓电子/002587.SZ
2020-08-046.186.226.036.06-1.62%-0.67%0.60%9,432,80057,548,000111%6.10-0.05%6.060.85%6.000.67%6.02-0.15%-0.27%
海南瑞泽/002596.SZ
2020-08-046.896.956.776.79-1.45%-0.83%-0.95%27,656,100189,359,00078%6.85-0.02%6.810.28%6.770.71%6.86-0.85%-0.71%
世纪华通/002602.SZ
2020-08-0412.2512.3111.6411.68-4.34%-1.52%-2.76%161,288,3001,912,958,000111%11.86-2.22%12.00-1.32%12.10-1.45%12.01-0.37%-1.88%
朗姿股份/002612.SZ
2020-08-0410.6010.7810.2910.37-2.26%-1.51%3.09%7,937,00083,572,000130%10.531.44%10.351.65%10.211.37%10.061.13%-0.43%
艾格拉斯/002619.SZ
2020-08-042.522.542.472.50-1.19%-0.24%2.54%31,827,20079,761,000118%2.510.72%2.481.06%2.451.07%2.440.00%-1.04%
宜昌交运/002627.SZ
2020-08-047.458.057.348.007.10%3.48%8.39%22,212,900171,721,000147%7.734.90%7.542.28%7.501.17%7.381.19%0.61%
华宏科技/002645.SZ
2020-08-0410.2910.8410.0610.8410.05%3.41%12.79%28,854,800302,483,000178%10.486.95%10.063.63%9.863.05%9.611.61%0.41%
众信旅游/002707.SZ
2020-08-0410.4710.709.909.94-4.51%-2.40%-4.29%34,626,200352,636,00072%10.18-1.19%10.21-0.37%10.220.58%10.390.10%-0.01%
金一文化/002721.SZ
2020-08-044.454.484.344.44-0.22%0.50%-0.27%12,160,60053,722,00082%4.42-0.14%4.400.25%4.40-0.88%4.450.07%-0.09%
洪汇新材/002802.SZ
2020-08-0426.8827.8926.5127.482.35%0.82%8.99%2,870,50078,238,000216%27.263.81%26.343.31%25.732.86%25.212.01%0.31%
同为股份/002835.SZ
2020-08-0414.9016.4914.8216.057.07%0.74%12.35%15,011,600239,160,000219%15.938.12%15.305.05%14.904.66%14.293.45%1.21%
宇环数控/002903.SZ
2020-08-0414.5414.5814.1814.23-1.45%-0.55%1.62%2,719,20038,909,00098%14.31-0.77%14.250.65%14.140.74%14.000.07%-0.44%
金逸影视/002905.SZ
2020-08-0412.4812.7111.9012.36-0.96%-0.39%3.94%16,091,700199,670,000138%12.410.99%12.172.20%11.981.72%11.890.13%-1.39%
华阳集团/002906.SZ
2020-08-0421.7521.7520.9421.19-1.90%-0.34%3.02%5,048,900107,357,00065%21.26-0.09%21.011.61%20.711.56%20.57-0.43%0.20%
华森制药/002907.SZ
2020-08-0420.5620.6419.6019.72-6.01%-1.59%2.54%9,624,100192,857,000160%20.04-1.17%19.931.25%19.671.21%19.231.01%0.35%
德生科技/002908.SZ
2020-08-0414.2514.3614.0714.18-0.91%-0.06%3.22%4,522,70064,170,00077%14.19-0.56%14.180.68%13.980.79%13.740.19%-0.53%
集泰股份/002909.SZ
2020-08-0413.3513.8912.4012.40-4.54%-4.58%7.85%12,245,300159,126,000161%13.002.78%12.584.23%12.124.13%11.502.79%1.17%
庄园牧场/002910.SZ
2020-08-0412.1513.3712.0512.582.61%-0.42%7.35%23,595,800298,082,000190%12.635.28%12.183.47%11.992.64%11.721.87%0.60%
中欣氟材/002915.SZ
2020-08-0420.8121.3420.5020.61-1.86%-1.05%2.50%7,213,300150,249,000145%20.831.26%20.511.69%20.311.22%20.110.24%-0.65%
豪尔赛/002963.SZ
2020-08-0425.9026.0025.5625.63-0.89%-0.42%-0.50%1,164,40029,969,00066%25.740.05%25.640.12%26.050.16%25.760.04%-0.15%
祥鑫科技/002965.SZ
2020-08-0442.0245.5341.0045.5310.00%5.34%15.03%13,740,200593,858,000364%43.225.91%41.496.92%40.616.90%39.584.60%-0.35%
北陆药业/300016.SZ
2020-08-0413.4613.4712.6512.68-6.49%-1.99%-2.10%41,584,200538,002,000112%12.94-4.57%13.36-1.54%13.28-0.24%12.950.63%0.78%
钢研高纳/300034.SZ
2020-08-0424.8925.1224.0624.78-1.35%1.27%7.54%12,397,500303,357,00071%24.47-2.21%24.350.70%24.111.66%23.041.27%1.32%
天源迪科/300047.SZ
2020-08-048.578.638.248.29-2.13%-1.67%1.17%27,974,900235,865,000140%8.430.18%8.371.03%8.291.26%8.19-0.12%0.06%
中青宝/300052.SZ
2020-08-0413.6013.7413.3113.34-1.55%-1.15%1.38%16,380,100221,047,000110%13.500.80%13.291.44%13.141.22%13.16-0.27%-1.24%
易成新能/300080.SZ
2020-08-045.345.375.185.26-1.50%0.10%0.11%16,511,10086,758,00080%5.26-1.15%5.27-0.53%5.280.36%5.25-0.25%0.28%
亚光科技/300123.SZ
2020-08-0420.0120.7218.8619.24-4.61%-3.05%-6.08%77,903,0001,545,989,00065%19.85-0.74%19.600.88%19.66-0.53%20.49-0.23%3.26%
卫宁健康/300253.SZ
2020-08-0423.8024.2123.2123.49-1.22%-0.84%0.47%43,493,0001,030,274,000100%23.690.47%23.432.01%23.140.67%23.38-0.60%-0.70%
隆华科技/300263.SZ
2020-08-048.659.108.618.782.69%-0.66%5.28%49,019,000433,239,000186%8.845.03%8.584.06%8.413.85%8.340.79%-0.92%
华宇软件/300271.SZ
2020-08-0426.6026.9426.0426.17-1.69%-1.25%0.03%8,565,300227,000,000106%26.50-0.33%26.510.44%26.330.89%26.16-0.12%-0.83%
恒华科技/300365.SZ
2020-08-0411.5011.5711.1811.330.09%-0.58%3.53%28,159,500320,894,000251%11.402.63%11.002.15%10.972.08%10.941.03%-0.57%
艾比森/300389.SZ
2020-08-0411.2511.3411.0011.08-1.95%-0.88%2.70%5,916,80066,137,000116%11.18-0.12%11.130.86%10.981.07%10.790.36%-0.18%
菲利华/300395.SZ
2020-08-0443.6346.9843.6345.543.85%-0.02%10.77%4,962,300226,030,000105%45.555.23%43.833.47%43.052.20%41.112.04%1.45%
飞凯材料/300398.SZ
2020-08-0425.3025.7424.7025.43-0.59%1.19%4.38%15,070,400378,715,000107%25.13-0.29%24.921.56%24.551.22%24.360.19%-0.81%
九强生物/300406.SZ
2020-08-0421.2523.3221.2522.656.84%-0.95%6.55%19,739,400451,384,000272%22.877.66%22.225.18%21.785.03%21.262.60%-0.67%
中光防雷/300414.SZ
2020-08-0413.9313.9713.4213.45-3.52%-1.56%1.62%10,209,900139,496,000107%13.66-2.31%13.670.89%13.470.99%13.240.58%0.47%
红相股份/300427.SZ
2020-08-0426.4928.0525.9026.08-1.44%-3.10%8.89%31,815,700856,293,000107%26.913.64%25.893.69%25.293.55%23.953.27%2.05%
三鑫医疗/300453.SZ
2020-08-0427.2027.2022.2622.35-9.62%-7.63%4.19%47,426,1001,147,537,000341%24.20-2.16%23.397.91%22.518.05%21.455.99%0.05%
深信服/300454.SZ
2020-08-04222.00223.83208.00209.98-4.17%-1.43%-3.77%2,595,900552,978,000111%213.02-1.73%214.980.36%214.200.22%218.22-0.55%-0.57%
华铭智能/300462.SZ
2020-08-0426.1426.2525.3625.59-1.58%-0.49%1.95%3,372,50086,726,000104%25.72-1.05%25.690.79%25.410.87%25.10-0.17%-0.47%
星徽精密/300464.SZ
2020-08-0427.0030.3926.6030.108.94%4.12%21.86%29,030,500839,267,000173%28.915.56%27.604.20%26.655.28%24.704.40%0.68%
赛摩智能/300466.SZ
2020-08-046.306.486.156.19-2.37%-1.96%4.16%24,897,500157,212,00086%6.31-0.41%6.271.02%6.191.96%5.941.07%1.13%
合纵科技/300477.SZ
2020-08-048.288.498.098.130.00%-1.63%2.61%28,709,700237,292,00091%8.272.30%8.111.10%8.070.94%7.921.19%0.88%
濮阳惠成/300481.SZ
2020-08-0423.6024.2523.1023.552.04%-0.44%3.57%10,110,300239,151,000119%23.654.11%22.863.33%22.422.86%22.74-0.84%0.18%
博思软件/300525.SZ
2020-08-0446.9647.3943.9243.92-10.00%-2.33%2.36%15,239,600685,308,000172%44.97-6.79%46.190.46%45.131.33%42.911.91%0.84%
新劲刚/300629.SZ
2020-08-0432.5135.2331.9032.902.72%-1.58%9.38%9,250,200309,203,000139%33.435.24%32.073.40%31.383.43%30.081.98%0.87%
普利制药/300630.SZ
2020-08-0444.6244.8842.7043.33-2.72%-0.62%-4.65%11,291,000492,310,000156%43.60-2.07%44.11-1.09%44.47-0.69%45.45-1.16%-1.03%
必创科技/300667.SZ
2020-08-0422.1522.1521.3421.50-2.23%-0.58%-4.64%3,242,40070,117,00059%21.63-0.95%21.66-0.29%21.690.20%22.55-0.92%0.01%
英科医疗/300677.SZ
2020-08-04174.91178.29164.56166.90-4.78%-3.06%0.24%8,481,4001,460,279,000120%172.17-0.90%172.230.36%171.711.19%166.500.52%0.53%
赛意信息/300687.SZ
2020-08-0422.2622.5621.9122.220.86%0.15%5.01%4,016,50089,115,000108%22.191.44%21.781.91%21.431.61%21.160.17%-1.18%
九典制药/300705.SZ
2020-08-0421.1021.3020.4120.62-1.39%-1.06%10.75%5,676,100118,293,00088%20.842.64%20.112.79%19.632.46%18.621.77%1.43%
威唐工业/300707.SZ
2020-08-0417.6817.9817.1817.681.03%1.12%2.76%5,894,400103,064,000152%17.490.59%17.331.30%17.191.36%17.21-0.38%-0.69%
聚灿光电/300708.SZ
2020-08-0415.5215.7115.2815.630.13%1.00%3.00%5,380,10083,261,00098%15.48-0.11%15.371.13%15.161.32%15.18-0.67%-0.43%
精研科技/300709.SZ
2020-08-0491.9292.9988.0088.67-5.19%-1.12%-2.80%3,518,800315,532,000137%89.67-3.91%92.32-0.42%91.65-0.16%91.22-0.76%-1.14%
万隆光电/300710.SZ
2020-08-0428.0828.0827.5827.67-0.50%-0.41%0.83%827,50022,992,00074%27.79-0.05%27.640.39%27.560.20%27.440.15%0.14%
永福股份/300712.SZ
2020-08-0415.5415.7915.3215.660.97%0.42%3.85%6,170,50096,227,000125%15.600.45%15.530.57%15.370.85%15.080.57%-0.09%
凯伦股份/300715.SZ
2020-08-0443.9144.7442.5042.90-2.32%-1.45%-3.18%1,760,30076,630,00069%43.53-0.57%43.57-0.25%43.551.11%44.31-0.88%0.23%
药石科技/300725.SZ
2020-08-04124.08126.50121.28122.80-0.24%-0.78%-1.66%2,886,600357,274,000123%123.770.98%123.94-0.57%124.590.14%124.870.01%-0.10%
光弘科技/300735.SZ
2020-08-0420.2320.3519.4520.220.10%1.79%2.69%12,297,600244,283,000150%19.86-1.62%19.960.34%19.800.74%19.69-0.26%-0.94%
中山金马/300756.SZ
2020-08-0422.4622.6322.2922.37-0.40%-0.40%3.00%567,20012,739,00099%22.460.89%22.171.31%21.841.26%21.72-0.16%-0.38%
佳禾智能/300793.SZ
2020-08-0428.9529.0827.7028.06-4.10%-0.78%1.15%8,183,500231,433,000117%28.28-2.67%28.830.26%28.430.54%27.740.45%-0.63%
米奥会展/300795.SZ
2020-08-0422.3922.5422.0122.320.04%0.34%2.35%1,159,50025,793,00077%22.25-0.43%22.051.50%21.800.46%21.810.01%-0.55%
左江科技/300799.SZ
除权分界线,2020年08月06日,10股送5.000股, 10股派2.000元(以下数据已经复权)
2020-08-0462.5463.5361.2761.58-1.73%-0.82%0.70%846,80079,033,000111%62.09-0.28%61.920.61%61.290.94%61.15-0.22%-0.93%
中国联通/600050.SH
2020-08-045.185.205.125.170.00%0.25%0.51%144,566,600745,533,000107%5.160.29%5.130.27%5.130.25%5.14-0.23%-0.39%
国投资本/600061.SH
2020-08-0415.1815.4515.0415.180.20%-0.30%0.66%39,875,400607,158,00090%15.231.32%15.051.04%14.940.95%15.080.07%-0.67%
永鼎股份/600105.SH
2020-08-045.665.665.515.53-2.12%-0.72%0.86%37,062,600206,422,00057%5.57-2.20%5.69-0.85%5.701.19%5.480.38%0.92%
凯乐科技/600260.SH
2020-08-0414.5814.5814.1414.18-2.34%-0.78%1.69%32,348,400462,336,000105%14.29-1.35%14.360.62%14.180.81%13.950.09%-0.52%
中盐化工/600328.SH
2020-08-048.628.808.378.39-1.76%-2.49%0.47%17,589,900151,335,000129%8.602.02%8.460.82%8.430.66%8.350.54%0.37%
昊华科技/600378.SH
2020-08-0422.3522.6022.1422.440.13%0.21%-0.23%5,515,800123,523,00060%22.391.05%22.031.65%21.651.38%22.490.13%0.11%
海越能源/600387.SH
2020-08-048.148.158.008.05-0.98%-0.06%-0.22%6,291,10050,675,00072%8.06-0.16%8.010.39%7.970.49%8.07-0.09%-0.38%
国电南瑞/600406.SH
2020-08-0421.6821.9821.4921.780.32%0.30%1.16%21,048,400457,051,00090%21.711.22%21.480.86%21.300.83%21.53-0.78%-0.25%
山东黄金/600547.SH
2020-08-0442.6442.9742.0042.14-1.17%-0.61%0.02%42,116,3001,785,721,00060%42.400.12%42.420.40%42.31-1.34%42.130.50%0.71%
用友网络/600588.SH
2020-08-0448.4349.4347.1447.71-1.49%-0.83%2.98%23,311,9001,121,488,00093%48.110.44%47.671.08%47.171.08%46.330.31%-0.59%
彩虹股份/600707.SH
2020-08-044.834.864.724.79-1.44%0.19%0.15%22,324,200106,742,00084%4.78-0.56%4.770.44%4.750.53%4.78-0.27%-0.21%
闻泰科技/600745.SH
2020-08-04155.45155.49146.86148.00-3.59%-1.30%1.48%24,529,1003,678,207,000104%149.95-1.89%152.01-0.13%150.081.07%145.840.23%-0.13%
中国海防/600764.SH
2020-08-0438.5938.5936.2036.58-5.50%-1.74%4.62%14,794,200550,756,00091%37.23-0.61%36.681.12%36.221.07%34.971.27%1.87%
杭州银行/600926.SH
2020-08-049.7410.149.6010.033.40%1.06%3.78%59,164,200587,177,000211%9.932.75%9.772.04%9.711.97%9.670.16%-0.44%
建设机械/600984.SH
2020-08-0428.4030.1428.1029.483.66%0.61%8.39%11,226,800328,948,00099%29.301.67%29.000.75%28.811.74%27.201.98%2.09%
晋亿实业/601002.SH
2020-08-045.845.965.755.870.69%0.34%1.86%14,660,80085,761,000175%5.851.14%5.791.21%5.761.14%5.76-0.05%-0.35%
陕西黑猫/601015.SH
2020-08-043.163.183.113.14-1.26%0.10%0.38%10,429,20032,718,000111%3.14-0.44%3.14-0.13%3.130.16%3.13-0.19%-0.65%
渝农商行/601077.SH
2020-08-045.285.445.225.341.52%-0.02%1.85%81,909,200437,511,000198%5.342.50%5.271.60%5.241.28%5.240.12%-0.77%
中国一重/601106.SH
2020-08-043.413.433.353.37-0.88%-0.30%1.17%38,030,200128,547,00080%3.380.21%3.350.90%3.320.70%3.33-0.21%-0.34%
财通证券/601108.SH
2020-08-0416.0016.3515.1015.30-5.09%-2.54%1.12%434,223,8006,816,372,000122%15.70-7.87%16.490.76%15.961.12%15.131.25%1.06%
小康股份/601127.SH
2020-08-049.129.209.009.05-0.44%-0.17%0.72%2,995,20027,151,00070%9.070.19%9.000.57%8.910.67%8.990.01%-0.21%
吉鑫科技/601218.SH
2020-08-043.443.473.363.39-1.45%-0.79%3.16%20,123,40068,757,00072%3.42-1.50%3.421.57%3.360.75%3.290.49%0.62%
陕鼓动力/601369.SH
2020-08-047.017.036.846.89-1.29%-0.19%-1.23%7,746,60053,476,000100%6.90-0.75%6.900.01%6.91-0.09%6.98-0.60%0.09%
明泰铝业/601677.SH
2020-08-0411.2011.2810.9210.98-1.35%-0.76%3.76%16,864,100186,576,000105%11.06-0.12%10.931.47%10.760.92%10.580.62%0.43%
上海电气/601727.SH
2020-08-045.985.995.745.76-4.48%-1.20%2.42%104,416,700608,699,000214%5.83-0.14%5.781.37%5.711.47%5.620.99%-0.23%
力帆股份/601777.SH
2020-08-044.554.704.434.643.34%1.47%4.48%33,930,300155,155,000149%4.571.51%4.501.79%4.461.34%4.440.07%-0.60%
南方传媒/601900.SH
2020-08-049.489.509.329.36-1.16%-0.30%-0.06%5,272,30049,494,00093%9.390.37%9.300.88%9.260.39%9.37-0.66%-0.51%
千禾味业/603027.SH
2020-08-0434.5135.2034.0534.22-1.07%-0.73%1.53%9,156,700315,662,00064%34.470.23%34.410.26%34.510.18%33.700.51%-0.12%
美思德/603041.SH
2020-08-0417.3217.3916.7116.78-2.44%-0.70%3.64%2,310,10039,036,00086%16.90-0.86%16.810.53%16.580.94%16.190.57%0.33%
剑桥科技/603083.SH
2020-08-0436.5036.5135.1635.44-1.88%-0.18%0.08%4,793,000170,169,000106%35.50-0.85%35.600.21%35.380.59%35.41-0.52%-1.26%
横店影视/603103.SH
2020-08-0420.4920.8619.9220.50-0.10%0.98%2.07%8,339,900169,315,000113%20.300.32%19.981.19%19.870.44%20.09-0.19%-0.56%
东方材料/603110.SH
2020-08-0416.8217.6116.6616.920.18%-0.85%3.10%5,403,60092,212,000202%17.071.37%16.831.57%16.631.30%16.411.06%0.28%
昭衍新药/603127.SH
2020-08-0495.5899.5094.8096.500.74%-0.82%-0.97%4,078,400396,831,000126%97.301.76%96.98-0.59%97.660.24%97.450.34%-0.14%
海量数据/603138.SH
2020-08-0424.5024.5023.6023.90-1.20%-0.12%0.20%6,822,800163,264,00073%23.930.02%23.761.14%23.540.70%23.85-0.06%-0.63%
菲林格尔/603226.SH
2020-08-0411.7911.7911.4511.55-0.09%-0.27%-1.23%3,235,00037,466,00066%11.580.61%11.490.11%11.50-0.17%11.69-0.03%-0.11%
合盛硅业/603260.SH
2020-08-0431.8033.9031.7132.281.93%-1.62%2.36%11,062,200362,957,000146%32.814.07%32.141.89%31.702.04%31.540.72%0.44%
泰瑞机器/603289.SH
2020-08-0410.1010.129.929.97-1.29%-0.54%-1.90%3,375,70033,839,00055%10.02-0.69%10.09-0.49%10.21-0.01%10.160.16%-0.39%
华懋科技/603306.SH
2020-08-0416.8917.0015.7515.95-5.51%-1.02%-1.75%7,300,600117,648,000177%16.12-3.58%16.34-0.75%16.34-0.62%16.230.19%0.22%
尚纬股份/603333.SH
2020-08-047.408.147.327.805.41%1.48%6.79%23,266,600178,838,000232%7.694.23%7.542.78%7.452.42%7.301.39%-0.02%
元成股份/603388.SH
2020-08-047.827.867.677.70-1.91%-0.57%0.76%2,626,80020,343,00090%7.74-0.86%7.780.13%7.750.26%7.640.17%0.14%
金辰股份/603396.SH
2020-08-0431.3031.4428.5030.00-4.49%-1.07%5.46%3,962,300120,147,000119%30.32-2.56%30.411.13%29.641.74%28.451.42%0.61%
风语筑/603466.SH
2020-08-0419.4519.6818.8918.99-1.91%-1.47%1.60%4,871,50093,892,00091%19.27-0.01%19.220.71%18.981.19%18.690.20%-0.99%
科沃斯/603486.SH
2020-08-0432.7834.1932.3432.891.11%-1.07%8.62%4,156,000138,176,000100%33.253.31%32.293.10%31.462.18%30.281.14%-0.24%
翔港科技/603499.SH
2020-08-0412.7012.7412.4412.45-1.97%-0.48%0.77%2,756,50034,485,00069%12.51-0.79%12.56-0.14%12.470.81%12.36-0.36%-1.72%
锦泓集团/603518.SH
2020-08-047.587.987.477.813.03%1.06%7.58%14,523,800112,245,000252%7.732.40%7.542.71%7.433.00%7.262.11%0.48%
东尼电子/603595.SH
2020-08-0432.0332.1531.0331.09-2.63%-1.00%-0.75%2,169,40068,130,000115%31.41-1.77%31.560.25%31.300.57%31.33-0.18%-0.91%
京华激光/603607.SH
2020-08-0416.8017.2016.4716.63-1.01%-1.10%1.20%3,503,70058,915,000118%16.820.34%16.700.69%16.530.95%16.430.01%-0.40%
麒盛科技/603610.SH
2020-08-0433.1533.3632.8032.88-0.72%-0.57%1.73%2,273,00075,169,00085%33.070.73%32.670.57%32.600.64%32.320.05%-0.07%
晶华新材/603683.SH
2020-08-0414.0414.3913.9414.051.08%-0.66%5.58%3,712,70052,509,000164%14.142.69%13.812.41%13.592.12%13.310.91%0.01%
阿科力/603722.SH
2020-08-0459.6059.6051.4051.40-10.00%-6.83%10.53%12,805,800706,454,000145%55.17-1.03%53.005.71%50.395.44%46.503.82%2.90%
三棵树/603737.SH
2020-08-04174.64174.68153.00160.18-4.70%-0.18%13.08%3,446,000552,975,000190%160.47-0.08%158.454.58%151.745.30%141.654.02%2.55%
华友钴业/603799.SH
2020-08-0445.5046.7944.9845.254.55%-0.92%5.33%86,960,7003,971,579,000163%45.676.65%43.981.55%44.041.19%42.961.19%-0.27%
交建股份/603815.SH
2020-08-0421.4022.7021.0821.992.95%0.61%3.12%8,676,600189,634,000203%21.862.93%21.521.72%21.401.78%21.320.03%-1.09%
洛凯股份/603829.SH
2020-08-0412.7512.8912.2812.41-2.05%-1.11%3.11%4,839,70060,735,000131%12.55-0.18%12.471.47%12.271.12%12.040.77%0.30%
世运电路/603920.SH
2020-08-0424.0024.2523.6823.76-1.66%-0.49%0.60%4,494,000107,300,00090%23.88-0.58%23.870.67%23.680.68%23.62-0.40%-1.15%
金鸿顺/603922.SH
2020-08-0418.2018.2717.5117.79-2.68%-0.41%-0.88%1,907,50034,076,00045%17.86-2.27%18.32-2.02%18.500.14%17.951.44%1.08%
继峰股份/603997.SH
2020-08-047.227.287.177.210.00%-0.03%1.94%6,159,00044,418,000105%7.210.39%7.140.78%7.090.93%7.07-0.17%-0.73%
杰普特/688025.SH
2020-08-0476.2276.2272.5273.22-3.70%-0.89%-1.14%852,40062,970,00076%73.871.15%73.070.77%72.530.64%74.06-0.46%-0.02%
三友医疗/688085.SH
2020-08-0474.8278.8170.0970.30-7.35%-4.58%-0.61%2,337,700172,222,000152%73.67-1.44%73.170.98%72.361.56%70.730.74%-0.81%
京源环保/688096.SH
2020-08-0427.3327.3326.5626.73-1.62%-0.39%1.92%1,362,50036,563,00092%26.84-0.49%26.750.97%26.370.98%26.23-0.21%-0.75%
申联生物/688098.SH
2020-08-0428.8929.2427.0927.22-5.78%-2.73%2.05%5,936,700166,129,000104%27.98-2.63%28.101.48%27.282.01%26.670.06%-0.56%
赛诺医疗/688108.SH
2020-08-0434.2034.8532.2532.80-2.81%-2.44%0.55%4,848,600163,004,00082%33.62-0.95%33.202.06%32.122.65%32.62-0.58%-0.77%
沪硅产业/688126.SH
2020-08-0451.6753.3348.2351.952.20%2.15%13.23%84,812,3004,313,328,000118%50.86-4.24%51.692.34%48.942.71%45.881.20%-0.82%
海尔生物/688139.SH
2020-08-0493.0099.6081.4084.14-10.47%-7.53%8.98%11,496,5001,046,118,000208%90.993.91%86.955.62%83.836.29%77.215.05%2.59%
成都先导/688222.SH
2020-08-0451.4051.8849.5950.64-1.46%-0.03%3.71%1,865,00094,468,00087%50.650.35%50.000.44%49.691.40%48.830.38%-0.94%
财富趋势/688318.SH
2020-08-04301.80302.60288.08290.86-3.61%-1.66%0.20%1,756,000519,396,00087%295.78-0.27%294.761.31%289.731.34%290.28-0.08%-2.20%
光云科技/688365.SH
2020-08-0450.9051.9049.1349.40-3.35%-2.14%0.66%2,755,800139,109,000102%50.48-0.29%50.031.33%49.251.66%49.08-1.54%-2.24%
昊海生科/688366.SH
2020-08-04166.01189.92162.16189.9220.00%6.12%30.21%3,289,000588,616,000260%178.9724.38%160.4715.68%153.5413.37%145.867.37%1.80%
晶丰明源/688368.SH
2020-08-04128.10132.00115.00115.00-10.46%-5.95%3.85%994,200121,570,000122%122.28-2.74%121.611.00%119.022.52%110.742.05%1.21%
致远互联/688369.SH
2020-08-0474.0876.7773.5274.390.57%-1.35%1.48%932,30070,304,000117%75.413.11%73.481.92%72.851.57%73.31-0.27%-1.11%