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
东旭蓝天/000040.SZ
2019-09-125.485.585.445.571.64%0.61%3.63%32,348,800179,083,00093%5.540.29%5.500.62%5.470.39%5.380.83%0.26%
皇庭国际/000056.SZ
2019-09-125.375.485.355.431.31%0.20%-7.95%26,560,600143,931,00037%5.420.43%5.46-0.58%5.52-1.99%5.900.03%1.38%
藏格控股/000408.SZ
2019-09-129.609.629.429.46-2.07%-0.43%5.19%10,540,400100,141,000125%9.500.75%9.351.41%9.251.74%8.990.98%-0.29%
兴业矿业/000426.SZ
2019-09-126.136.145.856.06-1.46%1.25%0.05%41,450,100248,086,00057%5.99-3.62%6.10-1.04%6.17-2.21%6.060.43%1.73%
粤高速A/000429.SZ
2019-09-127.587.607.567.600.00%0.26%0.57%2,134,80016,181,00065%7.58-0.12%7.59-0.11%7.600.04%7.56-0.01%-0.19%
烽火电子/000561.SZ
2019-09-127.767.797.647.760.65%0.56%-0.51%4,789,50036,962,00035%7.72-1.09%7.87-0.49%7.88-0.25%7.800.35%0.67%
北部湾港/000582.SZ
2019-09-129.439.449.359.420.11%0.14%1.56%3,299,20031,036,00059%9.41-0.11%9.41-0.34%9.430.41%9.280.29%-0.10%
宝塔实业/000595.SZ
2019-09-124.304.304.124.17-2.80%-0.26%-9.60%62,185,300259,995,00052%4.18-6.70%4.60-2.00%4.62-2.61%4.610.79%4.00%
盛达矿业/000603.SZ
2019-09-1215.8015.9615.6015.75-1.62%-0.08%-4.27%17,325,600273,098,00046%15.76-1.20%15.790.25%15.80-1.92%16.450.38%1.32%
顺利办/000606.SZ
2019-09-126.216.266.156.220.32%0.24%2.95%6,472,60040,162,00064%6.21-0.59%6.250.42%6.180.65%6.040.37%0.53%
襄阳轴承/000678.SZ
2019-09-127.217.307.217.26-0.55%0.12%0.17%2,821,10020,455,00058%7.250.00%7.220.04%7.22-0.51%7.250.24%0.86%
远兴能源/000683.SZ
2019-09-122.452.472.442.460.00%0.20%1.07%22,730,40055,811,00092%2.46-0.53%2.460.08%2.450.12%2.430.25%0.31%
大亚圣象/000910.SZ
2019-09-1212.0612.4711.9312.090.17%0.16%7.19%5,324,30064,271,00079%12.070.12%11.861.91%11.551.49%11.280.80%0.67%
伟星股份/002003.SZ
2019-09-126.286.326.256.320.48%0.60%0.51%2,639,40016,582,00068%6.28-0.38%6.320.06%6.30-0.03%6.290.05%0.25%
浙江交科/002061.SZ
2019-09-175.635.645.395.44-3.03%-0.69%-2.18%7,724,10042,310,00084%5.48-2.42%5.54-0.73%5.57-0.54%5.560.11%0.49%
远光软件/002063.SZ
2019-09-1210.8510.8610.5710.67-0.74%-0.15%2.84%20,813,600222,422,00067%10.69-0.57%10.81-1.01%10.850.74%10.380.70%1.34%
景兴纸业/002067.SZ
2019-09-123.333.363.283.340.30%0.72%2.93%11,757,80038,983,000125%3.32-1.46%3.330.45%3.300.61%3.250.43%0.34%
三钢闽光/002110.SZ
2019-09-128.638.908.638.812.32%0.22%5.06%34,065,400299,470,000132%8.792.11%8.651.54%8.570.98%8.390.95%0.44%
韵达股份/002120.SZ
2019-09-1236.0036.0035.2635.900.34%0.72%-2.65%6,247,700222,688,00087%35.64-0.90%36.00-1.08%36.31-1.10%36.88-0.55%0.03%
梦网集团/002123.SZ
2019-09-1218.0018.2617.6417.850.11%-0.40%6.00%26,590,000476,513,00075%17.92-1.77%17.912.08%17.401.89%16.840.72%0.57%
利欧股份/002131.SZ
2019-09-171.861.861.761.78-4.30%-1.11%-2.73%111,277,300200,310,000103%1.80-3.02%1.83-1.03%1.84-0.27%1.830.11%0.51%
海 利 得/002206.SZ
2019-09-123.873.893.843.891.04%0.67%1.57%5,765,70022,277,00091%3.86-0.46%3.88-0.10%3.870.13%3.830.34%0.39%
三全食品/002216.SZ
2019-09-179.619.759.489.741.04%1.17%2.66%3,368,10032,426,000112%9.630.54%9.570.13%9.580.44%9.490.28%-0.28%
东华能源/002221.SZ
2019-09-128.318.418.248.371.09%0.46%2.98%11,904,90099,190,000118%8.33-0.28%8.320.69%8.250.50%8.130.50%0.18%
聚力文化/002247.SZ
2019-09-173.243.243.093.14-3.68%-0.51%-1.32%21,006,80066,290,00091%3.16-3.52%3.22-1.26%3.230.09%3.180.25%0.07%
恩华药业/002262.SZ
2019-09-1213.2313.3013.0513.13-0.91%-0.14%0.91%6,926,40091,078,00053%13.15-1.09%13.240.17%13.180.26%13.010.19%0.12%
新 华 都/002264.SZ
2019-09-125.145.165.075.150.39%0.31%1.72%4,556,10023,390,00092%5.13-0.66%5.150.08%5.130.47%5.060.24%-0.06%
东方雨虹/002271.SZ
2019-09-1221.6322.1521.6322.062.18%0.47%3.35%10,030,400220,241,00064%21.961.18%21.870.26%21.75-0.17%21.340.84%-0.02%
南国置业/002305.SZ
2019-09-122.332.372.322.340.86%-0.04%1.43%16,923,90039,622,00096%2.340.00%2.340.34%2.330.22%2.310.22%0.18%
南山控股/002314.SZ
2019-09-123.413.523.393.440.88%-0.46%1.21%15,183,80052,477,00052%3.461.86%3.410.38%3.42-2.06%3.400.44%0.74%
洪涛股份/002325.SZ
2019-09-173.283.293.203.20-2.74%-1.14%-0.59%8,395,50027,178,00071%3.24-1.19%3.27-0.21%3.260.28%3.220.41%0.11%
顺丰控股/002352.SZ
2019-09-1739.5140.4039.0539.870.91%0.09%1.45%17,259,000687,537,000138%39.841.42%39.340.95%39.160.52%39.30-0.16%-0.12%
四维图新/002405.SZ
2019-09-1217.2217.6417.1317.481.98%0.26%4.00%55,880,800974,304,00076%17.440.90%17.40-0.18%17.320.90%16.810.62%0.70%
爱施德/002416.SZ
2019-09-125.855.905.805.850.17%-0.05%2.83%6,956,50040,718,00077%5.850.14%5.840.38%5.790.64%5.690.44%0.23%
科伦药业/002422.SZ
2019-09-1228.5328.6928.0928.20-1.16%-0.05%-0.48%9,459,900266,903,00076%28.21-1.51%28.57-0.44%28.56-0.18%28.340.34%-0.08%
长高集团/002452.SZ
2019-09-124.284.354.274.340.93%0.70%3.78%3,020,80013,021,00072%4.31-0.39%4.310.40%4.280.42%4.180.41%0.72%
欧菲光/002456.SZ
2019-09-1210.8611.2010.6011.042.89%1.41%8.52%151,671,7001,651,303,00094%10.890.00%10.961.63%10.681.69%10.171.07%0.68%
沪电股份/002463.SZ
2019-09-1226.8227.0525.5526.10-3.76%0.05%2.39%117,648,9003,068,979,00084%26.09-1.70%26.36-0.87%26.59-0.72%25.491.96%2.69%
海格通信/002465.SZ
2019-09-1210.5310.7610.4210.652.01%0.26%2.21%30,679,900325,868,00091%10.621.23%10.620.10%10.580.35%10.420.41%0.52%
新筑股份/002480.SZ
2019-09-124.324.404.314.370.46%0.62%3.26%5,815,70025,256,00097%4.34-1.14%4.360.39%4.330.39%4.230.50%0.30%
荣盛石化/002493.SZ
2019-09-1211.3611.4511.2911.380.26%0.24%1.58%3,829,80043,478,00058%11.35-0.37%11.43-0.03%11.390.29%11.200.22%0.37%
科士达/002518.SZ
2019-09-129.169.259.089.16-0.43%0.13%3.94%4,503,60041,198,00045%9.15-0.93%9.210.08%9.120.84%8.810.58%0.80%
英飞拓/002528.SZ
2019-09-124.554.864.534.702.40%-0.15%3.05%28,361,100133,505,000125%4.711.27%4.67-1.64%4.731.07%4.560.95%0.66%
恒大高新/002591.SZ
2019-09-128.448.548.288.511.31%1.02%-0.44%6,542,90055,116,00080%8.42-0.79%8.50-1.22%8.59-0.42%8.550.01%0.14%
奥佳华/002614.SZ
2019-09-1212.7112.7612.5412.680.00%0.30%4.09%8,004,300101,192,00095%12.640.02%12.590.48%12.490.86%12.180.79%-0.19%
凯文教育/002659.SZ
2019-09-127.507.617.447.510.13%-0.04%-1.03%3,039,60022,838,00068%7.51-0.19%7.55-0.37%7.56-0.37%7.59-0.07%-0.21%
克明面业/002661.SZ
2019-09-1212.9112.9312.7412.83-0.47%0.12%-1.40%4,092,60052,447,000100%12.82-1.11%12.96-0.33%12.99-0.39%13.01-0.18%-0.02%
奋达科技/002681.SZ
2019-09-124.624.754.564.651.31%-0.04%2.11%30,211,300140,532,00098%4.650.35%4.66-0.49%4.660.56%4.550.42%0.13%
良信电器/002706.SZ
2019-09-127.657.687.537.620.13%0.08%1.28%6,288,00047,874,00064%7.61-1.09%7.70-0.67%7.710.65%7.520.33%0.59%
东易日盛/002713.SZ
2019-09-128.878.958.838.950.67%0.53%0.02%1,753,70015,613,00049%8.90-0.36%8.95-0.03%8.96-1.19%8.950.27%0.57%
利民股份/002734.SZ
2019-09-1217.0017.1516.7116.95-0.29%-0.08%2.89%2,183,00037,032,00065%16.96-0.88%17.040.21%16.950.46%16.470.61%0.72%
王子新材/002735.SZ
2019-09-1216.0016.2415.9316.241.50%0.69%-0.10%775,20012,503,00070%16.13-0.62%16.29-1.03%16.410.02%16.26-0.06%-0.33%
国光股份/002749.SZ
2019-09-1212.5512.6112.3212.38-0.96%-0.30%3.79%2,381,60029,572,00096%12.42-1.33%12.450.66%12.311.50%11.930.75%1.37%
易尚展示/002751.SZ
2019-09-1231.4632.8730.5031.212.09%-1.76%6.38%22,890,600727,243,000178%31.778.53%30.286.03%29.432.72%29.341.12%-0.42%
金发拉比/002762.SZ
2019-09-125.535.555.465.530.36%0.34%0.47%2,451,20013,508,00088%5.51-1.04%5.61-0.09%5.580.11%5.500.18%0.42%
快意电梯/002774.SZ
2019-09-128.628.708.578.630.12%-0.14%1.72%1,932,70016,702,00054%8.640.07%8.650.20%8.610.39%8.480.21%0.26%
文科园林/002775.SZ
2019-09-126.226.356.226.352.42%0.84%3.20%4,323,10027,224,000147%6.301.03%6.260.79%6.220.53%6.150.51%0.20%
华源控股/002787.SZ
2019-09-126.937.066.836.920.44%0.28%2.02%2,045,50014,115,000104%6.900.17%6.900.03%6.870.32%6.780.30%0.27%
吉宏股份/002803.SZ
2019-09-1222.8823.4722.8023.340.04%0.57%7.84%3,901,20090,535,00097%23.21-0.52%23.321.27%22.601.48%21.641.38%1.11%
丰元股份/002805.SZ
2019-09-1212.3812.4012.2212.340.57%0.28%4.04%2,033,00025,019,00075%12.31-0.17%12.290.47%12.180.74%11.860.61%0.54%
华锋股份/002806.SZ
2019-09-1216.3616.6816.0116.11-1.23%-0.46%-2.63%3,366,00054,479,00049%16.19-0.39%16.150.14%16.080.41%16.550.18%1.30%
红墙股份/002809.SZ
2019-09-1216.8917.0316.7716.930.24%0.17%1.58%772,20013,051,00070%16.90-0.33%16.970.16%16.890.27%16.670.27%0.08%
和胜股份/002824.SZ
2019-09-1211.3111.4611.2611.350.53%-0.13%2.84%1,755,90019,955,00088%11.370.26%11.310.70%11.210.62%11.040.40%0.24%
贝肯能源/002828.SZ
2019-09-1212.5712.6212.4012.53-1.26%0.20%1.19%5,238,30065,506,00086%12.51-0.95%12.58-0.04%12.530.18%12.380.22%0.26%
同兴达/002845.SZ
2019-09-1218.8519.8518.6819.734.78%1.84%5.10%7,891,900152,896,000162%19.371.38%19.250.36%19.160.98%18.770.78%-0.13%
麦格米特/002851.SZ
2019-09-1222.4322.5322.0022.12-1.25%-0.23%0.86%6,161,600136,600,00067%22.17-1.58%22.49-1.02%22.640.56%21.930.40%0.59%
奥士康/002913.SZ
2019-09-1257.0657.4256.0256.660.50%0.14%2.27%1,855,500104,987,00062%56.58-0.53%57.40-1.18%57.491.04%55.410.79%0.82%
明德生物/002932.SZ
2019-09-1240.2040.7839.5840.05-0.67%0.13%1.18%860,30034,409,000105%40.00-2.09%40.380.15%40.130.29%39.580.27%0.22%
安科生物/300009.SZ
2019-09-1215.8615.9515.7215.77-0.38%-0.18%-0.50%6,822,800107,784,00065%15.80-1.08%16.00-0.24%15.96-0.13%15.850.17%0.16%
立思辰/300010.SZ
2019-09-129.799.799.549.68-0.31%0.25%-1.09%11,460,600110,658,00064%9.66-1.40%9.75-1.02%9.81-0.22%9.79-0.02%0.42%
华谊兄弟/300027.SZ
2019-09-124.694.714.654.680.43%0.09%-0.76%16,938,70079,208,00064%4.68-0.19%4.69-0.38%4.70-0.68%4.720.32%0.78%
金龙机电/300032.SZ
2019-09-123.103.123.033.06-3.47%-0.42%-0.10%37,949,200116,633,000127%3.07-1.92%3.120.32%3.090.07%3.060.03%0.18%
超图软件/300036.SZ
2019-09-1218.0018.2517.9018.061.57%-0.17%0.58%12,780,600231,204,00075%18.090.40%18.20-0.83%18.250.32%17.960.37%0.51%
中青宝/300052.SZ
2019-09-1210.6410.7410.5710.691.52%0.20%1.97%4,788,20051,087,00067%10.67-0.30%10.71-0.43%10.700.49%10.480.37%0.33%
蓝色光标/300058.SZ
2019-09-126.596.886.546.743.85%0.27%11.13%89,284,800600,208,00092%6.721.62%6.593.20%6.352.44%6.070.85%0.17%
南都电源/300068.SZ
2019-09-1212.1512.2512.0312.200.33%0.52%4.36%12,950,400157,181,00078%12.14-0.21%12.140.89%11.980.99%11.690.21%-0.40%
奥克股份/300082.SZ
2019-09-126.086.136.046.131.16%0.76%3.83%3,918,10023,838,00075%6.080.36%6.050.70%6.000.62%5.900.37%0.27%
金通灵/300091.SZ
2019-09-124.384.404.304.35-0.23%0.16%3.01%18,972,40082,390,00068%4.34-1.61%4.380.81%4.320.58%4.220.62%0.80%
万讯自控/300112.SZ
2019-09-128.698.828.638.64-2.04%-0.75%-0.75%10,703,20093,175,000110%8.71-2.88%9.000.27%8.890.42%8.710.33%0.97%
亚光科技/300123.SZ
2019-09-128.518.558.418.511.19%0.22%2.10%19,794,300168,065,00046%8.49-0.46%8.67-0.49%8.640.29%8.340.69%1.21%
华策影视/300133.SZ
2019-09-127.377.407.277.340.41%0.26%1.03%11,273,40082,530,00069%7.32-0.84%7.39-1.19%7.48-0.91%7.270.30%0.85%
和顺电气/300141.SZ
2019-09-126.906.976.826.962.20%0.51%4.29%2,003,10013,872,00094%6.931.01%6.890.66%6.830.68%6.670.60%0.39%
神雾环保/300156.SZ
2019-09-122.462.482.372.42-1.63%0.37%1.64%37,656,20090,781,000102%2.41-6.08%2.511.17%2.430.41%2.380.25%0.36%
汉得信息/300170.SZ
2019-09-1214.1714.2914.0514.190.57%0.23%2.25%22,719,800321,634,00064%14.16-0.72%14.32-0.31%14.270.33%13.880.46%0.59%
鸿利智汇/300219.SZ
2019-09-126.006.055.916.00-0.17%0.59%4.33%3,560,50021,238,00061%5.97-0.40%5.961.21%5.851.02%5.75-0.02%0.13%
科大智能/300222.SZ
2019-09-1212.1412.4512.0412.442.56%1.34%5.41%13,965,900171,429,00085%12.280.67%12.220.11%12.160.83%11.800.75%0.62%
瑞丰光电/300241.SZ
2019-09-127.087.217.017.171.99%0.73%2.93%20,756,200147,735,00066%7.12-0.18%7.16-0.74%7.170.14%6.970.33%-0.98%
新开普/300248.SZ
2019-09-128.329.008.278.633.98%1.03%5.97%14,410,700123,102,000165%8.542.61%8.410.61%8.361.22%8.141.31%0.85%
巴安水务/300262.SZ
2019-09-125.986.085.936.071.68%1.05%5.79%4,508,90027,087,00083%6.01-0.56%6.010.55%5.940.97%5.740.70%0.30%
联建光电/300269.SZ
2019-09-124.794.864.744.77-0.83%-0.27%1.12%13,980,50066,875,00053%4.780.06%4.760.93%4.700.43%4.72-0.88%0.24%
华昌达/300278.SZ
2019-09-124.875.074.824.971.84%0.18%2.90%25,962,200128,806,000101%4.961.14%4.940.45%4.910.47%4.830.21%-0.45%
三诺生物/300298.SZ
2019-09-1213.4513.8013.2613.631.87%0.59%7.31%4,749,50064,354,00096%13.550.95%13.421.56%13.091.58%12.701.00%0.82%
汉鼎宇佑/300300.SZ
2019-09-1210.3910.3910.2510.33-0.10%0.13%0.06%7,553,40077,932,00069%10.32-0.85%10.430.18%10.380.01%10.32-0.03%0.23%
中际旭创/300308.SZ
2019-09-1245.8046.0844.5545.40-0.48%-0.01%0.54%6,994,400317,582,00068%45.41-0.08%45.82-1.84%46.810.90%45.160.39%1.11%
华灿光电/300323.SZ
2019-09-126.126.125.956.060.00%0.07%3.24%12,266,80074,285,00077%6.06-1.48%6.250.66%6.131.11%5.870.98%1.21%
中颖电子/300327.SZ
2019-09-1228.8929.1328.3228.900.98%0.19%-2.01%5,544,100159,922,00052%28.85-0.24%29.04-1.20%29.34-0.90%29.490.12%1.06%
东土科技/300353.SZ
2019-09-1716.7516.7715.8616.14-4.55%-0.91%-1.01%36,946,700601,797,00076%16.29-3.46%16.69-1.82%16.95-1.01%16.300.73%1.33%
楚天科技/300358.SZ
2019-09-127.337.387.247.31-0.27%0.19%2.76%2,309,70016,852,00072%7.30-0.99%7.350.00%7.310.58%7.110.48%0.42%
天翔环境/300362.SZ
2019-09-123.573.743.563.60-0.55%-1.04%4.32%16,957,40061,694,00071%3.64-0.44%3.632.22%3.561.17%3.450.91%0.81%
易事特/300376.SZ
2019-09-124.805.034.764.983.53%1.06%6.03%22,446,700110,619,000188%4.933.01%4.872.06%4.801.89%4.701.34%0.66%
赢时胜/300377.SZ
2019-09-1212.7812.9412.6312.770.00%-0.29%4.13%26,454,400338,791,00068%12.81-0.33%12.910.94%12.681.14%12.260.76%0.67%
东方通/300379.SZ
2019-09-1242.0042.9537.5039.42-3.07%-2.23%23.97%56,878,0002,293,224,000200%40.321.02%38.694.33%36.755.05%31.807.57%4.37%
溢多利/300381.SZ
2019-09-1210.0210.1510.0010.100.80%0.29%1.24%3,380,20034,043,000114%10.07-0.13%10.080.54%10.010.32%9.980.23%0.13%
芒果超媒/300413.SZ
2019-09-1248.4348.6447.5548.330.06%0.47%2.08%4,235,600203,754,00063%48.11-0.16%48.34-0.74%48.67-0.40%47.340.67%1.36%
鲁亿通/300423.SZ
2019-09-1215.4015.5015.3115.39-0.06%-0.01%2.24%2,880,30044,330,00049%15.39-0.51%15.42-0.41%15.480.19%15.050.37%0.90%
航新科技/300424.SZ
2019-09-1220.6120.6620.1020.21-1.80%-0.31%1.98%6,070,200123,064,00062%20.27-0.07%20.290.52%20.100.38%19.820.71%0.96%
强力新材/300429.SZ
2019-09-1714.0114.7613.8614.251.28%-0.55%2.47%38,401,400550,249,000127%14.332.20%14.181.16%14.090.53%13.911.01%0.92%
汉邦高科/300449.SZ
2019-09-179.779.779.389.60-1.64%1.16%1.69%10,077,50095,640,000113%9.49-2.53%9.61-0.72%9.63-0.17%9.440.60%0.61%
耐威科技/300456.SZ
2019-09-1716.2016.2115.4615.69-4.50%-0.60%1.04%14,464,800228,331,00073%15.79-3.47%16.12-1.10%16.120.47%15.530.83%1.81%
赛摩电气/300466.SZ
2019-09-126.436.436.256.30-2.93%-0.40%0.96%23,682,500149,794,000172%6.33-4.37%6.450.17%6.370.55%6.240.42%0.25%
景嘉微/300474.SZ
2019-09-1252.3753.5850.2051.28-1.38%-1.11%3.32%8,256,300428,152,00096%51.86-1.00%51.340.48%51.120.56%49.631.15%1.65%
合纵科技/300477.SZ
2019-09-1210.2210.5410.2110.502.74%0.80%7.04%13,314,700138,700,000115%10.422.77%10.251.49%10.141.68%9.811.52%1.14%
万孚生物/300482.SZ
2019-09-1247.1847.1845.0045.61-1.74%0.00%-0.10%3,666,200167,220,000134%45.61-3.71%46.44-0.35%46.30-0.04%45.660.21%0.28%
恒锋工具/300488.SZ
2019-09-1217.4517.5417.2917.460.34%0.40%3.23%1,306,00022,713,00075%17.390.27%17.35-0.10%17.280.83%16.910.41%0.38%
新易盛/300502.SZ
2019-09-1740.3040.5137.7339.08-3.93%-0.02%0.50%10,664,300416,850,00062%39.09-4.05%39.870.04%39.77-1.08%38.891.24%2.41%
海波重科/300517.SZ
2019-09-1214.7014.8614.6014.840.95%0.66%2.72%1,095,70016,154,000109%14.740.12%14.720.31%14.650.51%14.450.34%0.18%
科大国创/300520.SZ
2019-09-1719.3219.6018.5518.78-3.15%-1.13%-1.36%6,324,200120,120,00088%18.99-2.20%19.18-0.50%19.25-0.56%19.040.63%0.68%
爱司凯/300521.SZ
2019-09-1711.1411.1410.4210.60-3.46%-0.41%-3.13%2,322,20024,718,000112%10.64-3.14%10.82-1.43%10.90-1.13%10.940.04%0.56%
世名科技/300522.SZ
2019-09-1215.9816.1115.8216.071.26%0.52%0.95%735,40011,757,00060%15.990.09%16.00-0.01%16.000.01%15.920.23%0.47%
辰安科技/300523.SZ
2019-09-1236.7637.1736.5236.900.63%0.23%0.89%1,096,70040,377,00091%36.820.22%36.78-0.43%36.90-0.07%36.570.19%0.18%
博思软件/300525.SZ
2019-09-1725.9526.1224.1424.59-6.25%-1.23%-5.02%5,366,800133,604,00095%24.90-4.02%25.46-2.45%26.29-2.50%25.890.94%1.45%
冰川网络/300533.SZ
2019-09-1745.2245.5343.7044.02-2.65%-0.85%-1.16%1,763,70078,306,00077%44.40-2.30%44.92-0.47%45.11-0.45%44.540.93%0.94%
广信材料/300537.SZ
2019-09-1218.0118.7517.8818.663.38%0.90%5.68%9,094,400168,186,00089%18.490.62%18.50-0.53%18.401.20%17.660.98%0.05%
新晨科技/300542.SZ
2019-09-1216.7916.8016.3916.560.00%-0.46%1.78%8,699,000144,726,00047%16.64-1.88%16.95-0.18%16.890.85%16.270.72%0.98%
佳发教育/300559.SZ
2019-09-1727.7227.9926.8027.48-1.79%0.59%1.59%4,249,000116,073,00067%27.32-3.99%27.970.45%27.690.59%27.050.38%1.27%
精测电子/300567.SZ
2019-09-1751.0051.0048.6048.91-4.10%-1.30%-2.95%6,663,100330,190,00070%49.56-2.54%50.39-1.66%51.21-0.80%50.400.61%0.56%
康泰生物/300601.SZ
2019-09-1272.1472.5069.8071.560.76%1.01%-2.34%4,932,700349,458,00088%70.85-0.78%71.86-0.55%72.11-0.48%73.27-0.49%0.35%
飞荣达/300602.SZ
2019-09-1747.7148.1446.5646.98-0.91%-0.41%1.48%6,994,700329,969,00067%47.17-0.72%47.16-0.31%47.21-0.42%46.291.68%1.13%
晨化股份/300610.SZ
2019-09-1212.4713.6012.4312.630.72%-0.85%1.58%2,965,00037,768,000298%12.741.51%12.671.20%12.611.27%12.431.18%0.43%
欣天科技/300615.SZ
2019-09-1225.2026.5625.0926.234.92%1.34%5.28%12,842,300332,385,000133%25.882.35%25.68-0.46%25.671.21%24.920.48%-0.20%
同和药业/300636.SZ
2019-09-1223.0523.7622.9123.481.65%0.14%4.45%1,586,90037,210,000121%23.451.47%23.161.34%22.861.17%22.480.74%0.39%
扬帆新材/300637.SZ
2019-09-1214.0214.0213.6813.87-0.43%0.25%4.92%4,930,70068,219,000109%13.84-0.75%13.800.97%13.611.08%13.220.89%0.66%
圣邦股份/300661.SZ
2019-09-12146.10147.80144.58146.680.69%0.34%-1.90%1,067,300156,018,00067%146.180.43%147.35-1.58%148.97-0.55%149.520.55%1.21%
中科信息/300678.SZ
2019-09-1222.9823.6522.7623.392.50%0.18%3.28%5,299,100123,724,00087%23.350.84%23.240.05%23.270.35%22.650.82%0.90%
百邦科技/300736.SZ
2019-09-1212.1212.3311.9312.260.91%0.95%4.38%3,819,90046,393,000117%12.15-0.21%12.120.14%12.040.95%11.750.68%0.03%
*ST保千 /600074.SH
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
航天机电/600151.SH
2019-09-125.105.135.075.110.39%0.18%0.85%8,364,90042,671,00046%5.10-0.35%5.14-0.12%5.13-0.16%5.070.38%0.75%
ST安通/600179.SH
2019-09-123.964.093.944.053.05%1.02%7.40%9,033,40036,214,00061%4.010.70%4.12-0.32%4.081.88%3.770.59%2.93%
江苏吴中/600200.SH
2019-09-125.465.495.415.450.37%0.00%1.09%5,843,70031,849,00081%5.45-0.51%5.500.16%5.460.26%5.390.19%0.29%
生物股份/600201.SH
2019-09-1217.9718.1617.6718.020.73%0.39%1.90%25,797,900463,062,00084%17.95-3.54%18.480.06%18.180.73%17.680.49%0.40%
安彩高科/600207.SH
2019-09-125.105.585.055.5810.06%2.25%9.84%43,474,700237,255,000296%5.467.00%5.304.99%5.244.51%5.082.88%0.81%
广汇汽车/600297.SH
2019-09-124.074.104.014.080.74%0.47%2.05%9,344,80037,949,00079%4.060.17%4.05-0.17%4.050.52%4.000.20%0.23%
美克家居/600337.SH
2019-09-123.994.023.953.990.00%0.10%2.60%10,406,80041,482,00096%3.99-0.65%4.000.55%3.970.61%3.890.41%0.21%
华夏幸福/600340.SH
2019-09-1227.6528.2827.6528.162.10%0.34%3.55%12,591,200353,362,000105%28.061.83%27.820.29%27.690.79%27.190.59%0.02%
中国动力/600482.SH
2019-09-1224.4324.6824.3424.641.19%0.46%-1.99%3,250,80079,734,00054%24.53-0.20%24.93-0.66%25.03-0.44%25.140.00%0.26%
海航基础/600515.SH
2019-09-124.514.544.484.520.67%0.31%1.89%6,572,20029,616,00089%4.510.16%4.500.09%4.490.16%4.440.36%0.16%
厦门钨业/600549.SH
2019-09-1213.5813.7413.4413.52-0.44%-0.01%1.75%10,903,200147,418,00084%13.52-0.26%13.530.48%13.440.35%13.290.29%0.15%
中珠医疗/600568.SH
2019-09-121.881.901.841.87-1.06%0.05%0.97%38,889,70072,684,00071%1.87-1.99%1.890.53%1.870.22%1.85-0.11%-0.01%
广汇物流/600603.SH
2019-09-125.255.445.255.382.48%0.13%3.14%8,574,60046,070,000181%5.371.86%5.331.24%5.281.03%5.220.75%0.27%
飞乐音响/600651.SH
2019-09-124.114.154.044.141.22%1.10%2.50%15,555,10063,691,00055%4.10-0.22%4.100.86%4.05-0.39%4.04-0.52%0.50%
豫园股份/600655.SH
2019-09-128.718.758.678.71-0.11%0.11%0.59%3,424,40029,793,00055%8.70-0.38%8.720.12%8.68-0.25%8.660.10%-0.05%
哈投股份/600864.SH
2019-09-127.487.627.397.601.60%1.28%4.84%54,489,700408,907,00083%7.50-0.29%7.470.59%7.390.08%7.250.60%0.76%
梅花生物/600873.SH
2019-09-124.554.584.514.560.22%0.37%0.04%21,200,70096,323,00080%4.54-1.11%4.590.00%4.58-0.13%4.560.07%0.33%
新疆众和/600888.SH
2019-09-124.995.004.935.000.40%0.70%2.08%6,249,10031,026,00069%4.97-1.04%4.980.30%4.950.24%4.900.23%0.28%
长飞光纤/601869.SH
2019-09-1236.0236.3535.7936.000.47%-0.02%1.31%2,448,90088,181,00056%36.01-0.29%36.29-0.90%36.470.13%35.530.39%0.65%
招商轮船/601872.SH
2019-09-124.664.744.624.731.28%0.98%0.81%10,639,20049,836,00053%4.680.34%4.68-0.15%4.68-0.53%4.69-0.06%0.32%
正泰电器/601877.SH
2019-09-1223.6023.7623.4223.670.08%0.47%2.18%6,269,100147,701,00056%23.56-0.54%23.74-0.38%23.71-0.21%23.160.51%0.65%
玲珑轮胎/601966.SH
2019-09-1220.9921.0520.5520.77-1.05%0.27%-0.15%6,113,500126,641,00086%20.72-1.70%20.820.59%20.65-0.31%20.800.07%0.40%
联明股份/603006.SH
2019-09-1211.9511.9511.7711.83-0.34%0.00%1.86%1,118,50013,232,00076%11.83-0.79%11.880.03%11.810.41%11.610.33%0.26%
新宏泰/603016.SH
2019-09-1715.2015.4514.7015.01-1.90%-0.52%-0.66%1,896,10028,610,000108%15.09-1.81%15.20-0.46%15.22-0.15%15.110.15%0.35%
新坐标/603040.SH
2019-09-1730.3830.3829.0129.40-3.26%-0.64%-1.42%591,80017,510,000117%29.59-1.99%29.82-1.08%29.99-0.21%29.82-0.01%0.11%
科林电气/603050.SH
2019-09-1712.1712.1711.7011.80-3.12%-0.78%-1.78%2,719,80032,346,00072%11.89-3.01%12.13-0.92%12.17-0.79%12.010.40%0.56%
音飞储存/603066.SH
2019-09-127.787.827.647.750.13%0.39%3.60%4,708,40036,351,000119%7.72-0.77%7.690.96%7.610.85%7.480.58%0.26%
海汽集团/603069.SH
2019-09-126.466.496.436.470.15%0.22%2.07%1,124,7007,261,00078%6.460.09%6.450.12%6.430.38%6.340.22%0.11%
芯能科技/603105.SH
2019-09-128.458.778.368.571.18%0.33%7.00%32,269,100275,656,000146%8.541.39%8.401.86%8.251.83%8.011.33%0.40%
华贸物流/603128.SH
2019-09-127.487.537.447.500.67%0.24%1.78%17,896,000133,894,00061%7.48-0.77%7.530.11%7.500.46%7.370.40%-0.11%
汇顶科技/603160.SH
2019-09-12195.00195.63191.24193.19-0.93%-0.02%-2.75%2,741,000529,646,00041%193.23-0.79%197.50-0.78%196.57-0.46%198.66-0.39%-0.01%
松发股份/603268.SH
2019-09-1217.1417.1416.6016.60-2.70%-0.99%0.02%1,557,30026,109,00093%16.77-2.11%17.05-0.12%16.910.78%16.600.35%0.53%
超讯通信/603322.SH
2019-09-1223.2026.5722.9026.5710.02%6.04%12.78%20,120,000504,132,000333%25.06-2.54%25.41-0.64%24.853.88%23.563.75%2.51%
顶点软件/603383.SH
2019-09-1290.0090.5087.0088.30-0.59%-0.44%4.78%2,643,000234,399,00065%88.69-1.93%90.590.27%89.100.57%84.271.31%1.52%
元成股份/603388.SH
2019-09-127.527.597.477.550.94%0.35%2.26%1,237,7009,313,00062%7.520.04%7.530.15%7.490.28%7.380.39%0.48%
邦宝益智/603398.SH
2019-09-129.589.679.489.640.10%0.66%2.08%1,901,60018,212,00084%9.58-0.92%9.620.40%9.560.29%9.440.22%0.21%
鼎信通讯/603421.SH
2019-09-1220.2020.2919.8019.88-1.19%-0.32%4.23%5,269,500105,095,00058%19.94-0.47%20.06-1.41%19.981.45%19.070.95%1.18%
博天环境/603603.SH
2019-09-1212.6313.4012.5413.275.23%1.52%6.90%10,834,600141,621,000207%13.073.96%12.782.53%12.662.15%12.411.76%0.93%
诺力股份/603611.SH
2019-09-1216.6016.9316.4616.861.57%0.74%6.39%1,499,00025,087,00089%16.740.72%16.581.54%16.270.89%15.850.65%0.13%
春光科技/603657.SH
2019-09-1225.3725.6225.2625.480.75%0.14%1.28%984,30025,045,000103%25.44-0.29%25.560.30%25.400.32%25.160.21%0.14%
亿嘉和/603666.SH
2019-09-1268.0071.2067.2569.642.43%-0.12%5.43%1,275,00088,901,000117%69.731.81%68.482.31%67.071.32%66.050.87%0.62%
天马科技/603668.SH
2019-09-128.708.808.628.771.39%0.68%2.14%5,371,00046,786,00088%8.71-0.55%8.780.54%8.700.35%8.590.28%0.29%
石英股份/603688.SH
2019-09-1215.8016.3415.5516.193.52%1.50%8.18%5,715,90091,172,00068%15.950.99%15.900.24%15.721.67%14.970.81%0.99%
至纯科技/603690.SH
2019-09-1224.4424.6023.9024.18-0.12%-0.29%-4.37%4,013,10097,323,00047%24.25-1.49%24.82-2.01%25.20-1.01%25.290.21%1.54%
江苏新能/603693.SH
2019-09-1211.4411.4411.2711.380.35%0.20%1.88%2,705,40030,726,00081%11.36-0.19%11.340.21%11.300.36%11.170.27%0.30%
德宏股份/603701.SH
2019-09-1214.6114.7314.0114.04-5.33%-1.32%-7.49%17,411,600247,739,00060%14.23-3.38%14.57-0.48%14.52-0.85%15.180.84%1.76%
东方环宇/603706.SH
2019-09-1218.7919.1418.7818.970.74%0.11%1.34%1,259,90023,875,00056%18.95-0.02%19.070.08%18.960.02%18.720.23%0.39%
密尔克卫/603713.SH
2019-09-1234.4634.4633.7534.00-0.47%-0.13%-0.27%717,70024,434,00093%34.05-0.94%34.33-0.50%34.31-0.06%34.090.36%0.74%
来伊份/603777.SH
2019-09-1212.9913.0612.8412.950.39%0.08%0.97%3,498,50045,271,00069%12.94-0.96%13.070.01%12.980.31%12.83-0.03%0.13%
欧派家居/603833.SH
2019-09-12120.96121.29117.15120.90-0.19%0.91%1.14%1,053,700126,249,00089%119.820.99%119.210.28%118.84-0.47%119.540.21%0.72%
太平鸟/603877.SH
2019-09-1214.3014.4814.2114.330.77%0.16%0.87%761,70010,898,00083%14.310.23%14.29-0.04%14.30-0.01%14.210.22%0.26%
武进不锈/603878.SH
2019-09-1210.2010.2610.1010.230.20%0.28%4.06%2,865,90029,234,00080%10.20-0.21%10.190.87%10.060.92%9.830.59%0.55%
城地股份/603887.SH
2019-09-1219.4819.7819.1919.721.18%0.77%4.06%1,689,30033,058,000111%19.570.13%19.570.60%19.360.94%18.95-0.08%-0.34%
好莱客/603898.SH
2019-09-1215.4915.5015.3515.470.39%0.21%2.80%1,260,10019,452,00075%15.44-0.24%15.450.33%15.360.43%15.050.15%-0.02%
苏博特/603916.SH
2019-09-1212.2212.2912.1512.261.24%0.18%2.28%1,756,80021,500,00081%12.240.36%12.210.33%12.170.25%11.990.24%0.00%