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
2020-05-262.882.942.872.932.09%0.72%-2.24%10,866,70031,613,00065%2.910.97%2.90-0.89%2.94-0.44%3.00-0.13%-0.09%
皇庭国际/000056.SZ
2020-05-263.333.333.253.291.54%0.30%-1.47%2,434,4007,986,00083%3.281.11%3.26-0.46%3.29-0.69%3.34-0.18%-0.11%
*ST藏格/000408.SZ
2020-05-264.864.884.674.70-3.69%-1.18%2.42%12,880,10061,261,000111%4.76-3.49%4.871.27%4.710.17%4.593.66%0.78%
兴业矿业/000426.SZ
2020-05-265.435.935.365.817.79%1.48%4.29%43,755,200250,478,000244%5.734.28%5.613.28%5.591.68%5.571.03%0.68%
粤高速A/000429.SZ
2020-05-266.756.856.736.811.04%0.28%-2.21%1,878,80012,758,00090%6.790.64%6.79-0.70%6.87-0.91%6.96-0.36%-0.32%
烽火电子/000561.SZ
2020-05-266.626.746.566.720.75%0.83%-4.38%7,649,50050,982,00047%6.670.54%6.76-1.10%6.85-1.00%7.03-0.06%0.50%
北部湾港/000582.SZ
2020-05-268.768.978.688.912.06%0.93%-5.77%5,792,90051,139,00049%8.830.05%8.89-1.10%9.02-1.89%9.46-0.33%-0.26%
*ST宝实/000595.SZ
2020-05-261.491.531.471.522.70%0.53%0.93%6,793,90010,271,00062%1.512.23%1.500.20%1.52-0.53%1.51-1.05%-2.35%
盛达资源/000603.SZ
2020-05-2611.5712.3811.5212.298.76%2.03%-1.21%22,562,000271,778,000102%12.055.73%11.74-0.82%12.21-1.63%12.44-0.10%0.93%
顺利办/000606.SZ
2020-05-263.773.923.733.842.13%0.29%-9.09%16,195,30062,008,00045%3.830.71%3.91-4.31%4.09-2.44%4.22-0.38%0.80%
襄阳轴承/000678.SZ
2020-05-265.475.615.455.562.39%0.51%-0.50%3,341,90018,489,00097%5.531.49%5.51-0.09%5.55-0.49%5.590.02%-0.13%
远兴能源/000683.SZ
2020-05-261.591.631.591.621.89%0.43%-3.74%21,880,20035,290,00096%1.611.32%1.61-1.47%1.65-0.84%1.68-0.77%-0.70%
大亚圣象/000910.SZ
2020-05-2611.1312.2211.1312.229.99%2.83%2.36%10,361,000123,126,000136%11.886.73%11.660.56%11.79-0.20%11.940.15%0.56%
伟星股份/002003.SZ
2020-05-265.605.665.555.63-0.18%0.21%0.57%3,552,20019,956,000104%5.62-0.46%5.610.56%5.570.07%5.600.05%0.28%
浙江交科/002061.SZ
2020-05-265.265.305.225.280.57%0.38%-2.64%8,591,20045,194,00074%5.260.31%5.27-0.45%5.32-0.93%5.42-0.84%-0.41%
远光软件/002063.SZ
2020-05-2612.3112.4912.2412.350.49%0.06%-6.20%12,514,800154,461,00064%12.341.60%12.33-1.75%12.63-1.21%13.17-0.90%-0.46%
景兴纸业/002067.SZ
2020-05-262.993.032.983.021.34%0.53%-0.23%4,111,40012,352,00069%3.000.81%2.99-0.37%3.01-0.27%3.03-0.49%-0.11%
三钢闽光/002110.SZ
2020-05-266.856.886.816.84-0.15%0.01%-2.83%14,192,60097,067,000106%6.84-0.42%6.88-1.09%6.95-1.12%7.04-0.54%-0.19%
韵达股份/002120.SZ
2020-05-2632.4834.1532.3933.784.00%1.13%2.73%16,125,500538,641,000102%33.403.04%32.801.08%32.76-0.84%32.880.35%0.76%
梦网集团/002123.SZ
2020-05-2614.6315.0214.6314.861.71%-0.13%-4.55%12,140,900180,647,00063%14.881.95%14.73-0.26%14.91-1.15%15.57-0.45%-0.08%
利欧股份/002131.SZ
2020-05-263.954.053.933.981.02%-0.35%-1.61%98,711,800394,282,00063%3.992.23%3.94-0.20%4.020.03%4.05-0.61%0.29%
海 利 得/002206.SZ
2020-05-263.313.323.293.310.30%0.12%-1.05%5,332,00017,628,000108%3.310.03%3.31-0.60%3.33-0.69%3.35-0.15%-0.05%
三全食品/002216.SZ
2020-05-2624.4824.6624.0824.32-0.29%0.05%1.54%6,771,400164,598,00084%24.310.87%24.000.21%24.070.01%23.950.62%0.76%
东华能源/002221.SZ
2020-05-268.848.938.828.890.91%0.24%-5.66%12,044,400106,824,00063%8.87-0.26%8.93-0.73%9.04-1.16%9.42-1.12%-0.40%
*ST聚力/002247.SZ
2020-05-261.381.411.341.400.00%2.12%0.00%11,162,50015,307,00067%1.37-1.15%1.37-2.00%1.43-1.11%1.400.00%-1.35%
恩华药业/002262.SZ
2020-05-2614.8415.0214.5614.920.67%0.74%3.53%23,133,300342,634,000116%14.811.36%14.581.04%14.400.76%14.410.20%0.17%
新 华 都/002264.SZ
2020-05-264.965.374.865.264.37%2.65%9.36%57,078,500292,498,000298%5.125.26%4.974.21%4.903.64%4.812.82%0.27%
东方雨虹/002271.SZ
2020-05-2637.9538.3037.4537.700.13%-0.11%0.16%13,918,600525,314,00073%37.741.26%37.23-0.06%37.49-0.15%37.64-0.18%-0.35%
南国置业/002305.SZ
2020-05-261.961.981.961.970.51%-0.15%-2.62%7,449,40014,698,00052%1.970.20%1.99-1.59%2.02-0.25%2.02-0.35%-0.41%
南山控股/002314.SZ
2020-05-262.812.852.802.851.42%0.71%-3.09%4,591,30012,992,00035%2.830.50%2.82-0.67%2.87-1.48%2.94-0.27%0.08%
洪涛股份/002325.SZ
2020-05-263.003.022.993.021.00%0.30%-0.53%3,302,6009,944,00065%3.010.74%2.99-0.23%3.01-0.33%3.04-0.07%-0.09%
顺丰控股/002352.SZ
2020-05-2644.6645.0844.5144.880.65%0.10%-1.86%11,805,000529,278,00075%44.841.14%44.62-0.35%45.16-1.24%45.73-0.48%-0.25%
四维图新/002405.SZ
2020-05-2614.5714.9914.5714.922.61%1.04%-1.47%30,043,000443,603,00063%14.770.76%14.95-0.78%15.19-0.22%15.14-0.12%0.22%
爱施德/002416.SZ
2020-05-267.107.357.057.323.54%1.58%-0.68%16,089,900115,943,00064%7.212.86%7.15-2.06%7.29-1.77%7.37-0.05%-0.74%
科伦药业/002422.SZ
2020-05-2620.1220.8320.1220.733.08%0.63%0.10%10,110,000208,278,00087%20.602.03%20.330.02%20.360.19%20.71-0.06%0.35%
长高集团/002452.SZ
2020-05-266.596.716.476.591.07%0.55%-5.98%9,567,80062,705,00074%6.55-0.18%6.61-2.87%6.84-1.00%7.01-1.05%-0.44%
欧菲光/002456.SZ
2020-05-2614.2914.9114.2514.853.77%1.34%-3.80%85,170,6001,248,018,00068%14.651.91%14.57-1.45%14.91-1.11%15.44-0.58%0.16%
沪电股份/002463.SZ
2020-05-2623.8024.0823.7624.021.78%0.37%-4.60%29,608,900708,600,00066%23.930.83%23.89-0.55%24.20-1.04%25.18-0.97%-0.64%
海格通信/002465.SZ
2020-05-2612.0312.1812.0312.161.50%0.33%-3.43%20,520,300248,709,00057%12.120.57%12.20-0.38%12.32-0.72%12.59-0.40%0.20%
新筑股份/002480.SZ
2020-05-265.645.735.515.652.17%0.75%-8.22%24,442,700137,064,00052%5.611.61%5.64-0.83%5.74-1.81%6.16-0.65%-0.93%
荣盛石化/002493.SZ
2020-05-2611.6511.7811.5211.63-0.09%0.07%-0.49%4,228,90049,147,00093%11.62-0.23%11.62-0.34%11.67-0.27%11.69-0.22%-0.24%
科士达/002518.SZ
2020-05-2611.7011.8811.6311.851.89%0.53%-3.27%4,130,10048,686,00060%11.791.17%11.80-0.79%11.95-0.53%12.25-0.29%0.01%
英飞拓/002528.SZ
2020-05-264.344.614.324.513.68%0.71%1.81%9,102,30040,758,000145%4.483.30%4.450.79%4.420.52%4.430.00%-0.26%
恒大高新/002591.SZ
2020-05-266.796.976.776.881.47%-0.16%-0.33%2,602,40017,932,000117%6.892.82%6.780.34%6.820.07%6.90-0.45%-0.42%
奥佳华/002614.SZ
2020-05-268.728.838.708.770.69%-0.02%-0.68%4,182,30036,686,00075%8.771.72%8.62-0.07%8.70-0.06%8.83-0.31%-0.27%
凯文教育/002659.SZ
2020-05-265.986.045.905.940.17%-0.10%2.70%3,349,50019,915,00064%5.950.95%5.850.07%5.880.29%5.780.56%0.72%
克明面业/002661.SZ
2020-05-2622.5023.5021.9822.834.15%0.59%13.41%45,048,9001,022,464,000245%22.707.76%21.715.96%21.125.58%20.134.17%0.96%
*ST奋达/002681.SZ
2020-05-263.143.163.073.10-1.59%-0.48%-1.84%18,256,70056,868,00055%3.12-0.03%3.12-1.08%3.130.26%3.160.93%1.12%
良信电器/002706.SZ
2020-05-2613.6514.2813.5314.255.17%0.96%2.95%8,505,100120,053,000126%14.124.38%13.870.05%13.910.58%13.840.11%0.55%
东易日盛/002713.SZ
2020-05-267.627.967.627.790.78%-0.03%-1.86%7,278,50056,713,00051%7.79-0.70%7.96-3.37%8.170.72%7.940.89%2.09%
利民股份/002734.SZ
2020-05-2612.2512.4112.2512.380.72%0.49%-3.90%4,147,90051,104,00062%12.321.10%12.44-0.98%12.65-1.50%12.88-0.63%-0.33%
王子新材/002735.SZ
2020-05-2619.1719.1718.7319.060.85%0.17%-8.33%929,50017,686,00022%19.031.17%19.19-4.07%20.41-2.74%20.790.13%0.90%
国光股份/002749.SZ
2020-05-2613.6814.4013.6814.334.60%1.47%1.67%3,161,00044,639,00080%14.123.55%13.830.08%14.01-0.57%14.100.64%1.21%
易尚展示/002751.SZ
2020-05-2619.7720.3119.7720.242.79%0.65%-1.32%2,116,20042,555,00080%20.112.32%19.93-1.30%20.40-0.81%20.51-0.19%-0.06%
金发拉比/002762.SZ
2020-05-265.335.665.335.665.20%2.57%3.74%8,050,80044,421,00098%5.523.64%5.39-0.35%5.510.05%5.460.33%0.66%
快意电梯/002774.SZ
2020-05-267.417.547.087.130.42%-2.40%2.66%14,869,100108,614,000429%7.314.99%7.145.23%7.044.45%6.953.83%0.54%
文科园林/002775.SZ
2020-05-265.185.195.135.170.00%0.14%1.63%1,718,9008,875,00092%5.160.33%5.140.20%5.130.23%5.090.32%0.10%
华源控股/002787.SZ
2020-05-266.666.796.596.761.65%0.19%-2.18%875,3005,906,00053%6.751.52%6.71-0.49%6.78-0.98%6.91-0.14%-0.32%
吉宏股份/002803.SZ
2020-05-2633.0834.0232.9633.932.72%0.86%3.75%2,973,800100,041,00075%33.641.64%33.48-0.33%33.610.60%32.700.63%0.96%
丰元股份/002805.SZ
2020-05-2611.9012.0411.7511.980.93%0.39%-1.07%2,214,90026,433,00065%11.931.91%11.81-0.99%12.08-0.44%12.11-0.03%-0.09%
华锋股份/002806.SZ
2020-05-2611.4211.6211.1511.572.66%0.94%-0.30%950,20010,891,000104%11.460.75%11.45-0.99%11.56-0.40%11.61-0.09%0.16%
红墙股份/002809.SZ
2020-05-2620.3821.1020.2021.083.54%1.37%-2.30%3,060,70063,646,00075%20.803.03%20.52-0.85%21.05-1.01%21.58-0.27%0.14%
和胜股份/002824.SZ
2020-05-2622.1622.7121.7022.712.53%2.34%5.10%4,012,80089,045,00063%22.190.67%22.15-0.22%22.32-0.01%21.610.78%0.84%
贝肯能源/002828.SZ
2020-05-269.069.149.059.141.33%0.42%-3.43%2,450,20022,302,00045%9.100.74%9.11-1.29%9.27-1.82%9.47-0.03%0.23%
同兴达/002845.SZ
2020-05-2619.9020.6819.7420.514.43%1.15%-3.03%2,305,50046,746,00079%20.282.66%20.05-0.76%20.47-1.69%21.15-1.22%0.38%
麦格米特/002851.SZ
2020-05-2627.1427.5726.3027.311.90%0.89%5.60%7,228,700195,671,00059%27.071.36%26.95-0.58%27.070.20%25.861.04%2.06%
奥士康/002913.SZ
2020-05-2652.0053.6951.5353.533.92%1.57%-5.58%1,453,00076,579,00057%52.702.16%52.43-0.37%53.09-1.25%56.69-1.08%-0.48%
明德生物/002932.SZ
2020-05-2647.5148.9047.0048.411.77%0.21%-5.04%2,380,600114,999,00064%48.311.21%47.78-1.11%48.49-0.28%50.98-1.59%-0.67%
安科生物/300009.SZ
2020-05-2615.0116.2314.7816.2310.03%3.46%8.79%53,099,100832,948,000109%15.696.01%15.180.99%15.290.47%14.921.64%1.72%
立思辰/300010.SZ
2020-05-2616.4817.1516.3016.943.99%0.26%-0.12%15,119,300255,457,00090%16.902.63%16.481.73%16.350.15%16.96-1.01%-0.24%
华谊兄弟/300027.SZ
2020-05-264.164.204.134.180.48%0.41%1.93%21,863,20091,023,00074%4.161.36%4.100.59%4.100.64%4.10-0.39%0.11%
金龙机电/300032.SZ
2020-05-263.843.843.753.76-1.83%-0.66%2.84%7,710,50029,187,000115%3.790.27%3.750.83%3.720.81%3.660.83%0.16%
超图软件/300036.SZ
2020-05-2623.1023.4523.0423.331.60%0.22%-5.47%5,965,100138,853,00075%23.281.93%23.17-1.03%23.67-1.32%24.68-0.99%-0.35%
中青宝/300052.SZ
2020-05-269.6210.099.589.923.87%0.34%-5.15%10,867,900107,435,000100%9.893.37%9.74-1.22%10.02-1.23%10.46-0.87%-0.61%
蓝色光标/300058.SZ
2020-05-266.466.726.376.625.92%0.88%-2.03%87,960,700577,229,00091%6.563.34%6.530.66%6.490.17%6.76-0.60%-0.18%
南都电源/300068.SZ
2020-05-2610.5710.6610.5310.640.66%0.34%-2.04%6,903,00073,202,00085%10.600.42%10.70-1.46%10.84-0.36%10.86-0.22%0.10%
奥克股份/300082.SZ
2020-05-266.286.366.256.310.96%0.05%0.17%3,397,50021,427,000116%6.311.68%6.210.45%6.24-0.32%6.30-0.17%0.07%
金通灵/300091.SZ
2020-05-263.283.323.273.321.22%0.45%-0.27%8,179,20027,036,00058%3.311.35%3.28-0.24%3.31-0.81%3.33-0.09%-0.67%
万讯自控/300112.SZ
2020-05-267.207.817.167.637.46%0.67%3.56%10,686,90080,991,000389%7.586.75%7.464.15%7.412.69%7.371.66%0.08%
亚光科技/300123.SZ
2020-05-2610.1910.3410.0810.301.78%0.74%-11.95%20,769,200212,350,00041%10.22-0.42%10.48-4.92%11.34-2.38%11.70-0.65%0.19%
华策影视/300133.SZ
2020-05-267.017.066.836.980.00%0.91%-4.42%27,460,300189,949,000131%6.92-1.24%7.02-2.35%7.18-2.46%7.30-0.94%-0.40%
和顺电气/300141.SZ
2020-05-269.009.258.889.192.11%0.58%3.10%15,179,000138,683,000133%9.141.79%8.980.56%8.990.74%8.910.71%0.83%
神雾环保/300156.SZ
2020-05-260.350.350.350.35-10.26%0.00%-46.89%11,756,4004,115,00026%0.35-10.26%0.38-11.92%0.43-22.98%0.66-4.49%-3.07%
汉得信息/300170.SZ
2020-05-268.778.878.708.851.37%0.42%-1.85%11,735,100103,422,000104%8.810.93%8.82-1.04%8.93-0.67%9.02-0.33%0.01%
鸿利智汇/300219.SZ
2020-05-268.839.018.808.900.45%0.19%-1.47%1,948,10017,304,00068%8.880.83%8.87-0.49%9.02-0.96%9.030.20%0.72%
科大智能/300222.SZ
2020-05-268.178.258.058.170.00%0.15%-9.71%13,112,600106,979,00042%8.160.15%8.52-2.75%8.77-1.29%9.05-2.47%-0.17%
瑞丰光电/300241.SZ
2020-05-265.355.475.355.472.24%1.02%-6.45%12,188,00065,993,00068%5.421.14%5.43-1.63%5.55-1.98%5.85-0.41%0.55%
新开普/300248.SZ
2020-05-2610.7710.9310.7310.911.30%0.69%-3.71%5,839,20063,269,00064%10.842.31%10.63-0.43%10.79-0.66%11.33-1.02%-0.66%
巴安水务/300262.SZ
2020-05-263.924.013.924.001.78%0.50%-0.10%2,300,6009,157,000104%3.981.82%3.930.00%3.96-0.18%4.00-0.50%-0.28%
联建光电/300269.SZ
2020-05-263.263.393.263.372.43%0.27%-1.26%5,323,90017,891,000101%3.362.81%3.290.46%3.32-0.30%3.41-0.47%-0.74%
华昌达/300278.SZ
2020-05-263.523.623.523.592.28%0.36%-1.40%4,153,40014,857,00076%3.582.20%3.54-0.28%3.58-0.22%3.64-1.14%-0.37%
三诺生物/300298.SZ
2020-05-2622.4722.9422.1322.550.36%0.52%3.07%10,230,700229,510,00094%22.43-0.42%22.61-1.91%23.000.74%21.881.66%1.99%
汉鼎宇佑/300300.SZ
2020-05-265.605.755.565.743.24%0.74%-0.98%15,679,00089,342,00092%5.703.00%5.680.60%5.66-0.70%5.80-0.65%-1.49%
中际旭创/300308.SZ
2020-05-2658.5859.4657.8158.891.69%0.87%-5.90%4,876,900284,711,000101%58.380.16%59.31-2.05%60.76-1.78%62.58-1.21%-0.38%
华灿光电/300323.SZ
2020-05-265.305.505.275.442.45%0.31%-7.33%11,797,20063,974,00074%5.422.17%5.40-1.80%5.61-1.79%5.87-1.23%-0.56%
中颖电子/300327.SZ
2020-05-2634.9835.8034.8835.763.35%0.87%-1.14%4,895,500173,561,00066%35.452.66%34.98-0.31%35.57-1.08%36.170.07%0.63%
东土科技/300353.SZ
2020-05-2610.9511.2010.8711.132.11%0.87%2.26%19,275,500212,686,00098%11.03-1.39%11.31-0.45%11.220.66%10.880.48%0.68%
楚天科技/300358.SZ
2020-05-269.149.198.739.1910.06%0.70%14.10%27,813,200253,828,000241%9.1311.01%8.538.90%8.338.06%8.053.84%1.40%
天翔环境/300362.SZ
2020-04-291.491.491.491.49-9.70%0.00%-5.58%8,453,80012,597,00057%1.49-7.34%1.582.07%1.54-0.39%1.58-0.94%-1.59%
易事特/300376.SZ
2020-05-264.804.894.804.892.30%0.41%-2.53%6,681,90032,539,00062%4.870.23%4.91-1.68%4.98-0.28%5.02-0.24%-0.42%
赢时胜/300377.SZ
2020-05-269.479.649.469.642.01%0.66%-2.01%6,598,00063,186,00072%9.581.30%9.54-0.46%9.62-0.57%9.84-0.49%-0.38%
东方通/300379.SZ
2020-05-2642.6043.1541.8942.330.43%-0.29%-8.43%6,838,800290,334,00075%42.45-0.41%43.09-2.69%44.71-2.04%46.23-0.79%0.32%
溢多利/300381.SZ
2020-05-2611.3911.4811.2411.421.06%0.54%-3.68%4,397,00049,944,00061%11.360.13%11.44-0.55%11.58-1.38%11.86-0.36%0.08%
芒果超媒/300413.SZ
2020-05-2647.3849.2247.0148.343.22%0.29%-1.29%6,833,000329,340,000111%48.202.96%47.63-1.02%48.52-1.15%48.97-0.11%0.60%
鲁亿通/300423.SZ
2020-05-2611.3112.2711.3112.2710.04%3.34%6.37%10,374,200123,175,000368%11.876.71%11.644.37%11.583.09%11.541.42%-0.24%
航新科技/300424.SZ
2020-05-2613.5313.7513.4813.641.79%0.44%-4.50%1,531,60020,799,00076%13.580.40%13.66-1.70%13.98-1.43%14.28-0.31%0.18%
强力新材/300429.SZ
2020-05-2617.4017.8517.2017.741.66%0.76%2.28%31,830,400560,448,000110%17.611.69%17.251.17%17.40-0.36%17.350.42%0.69%
汉邦高科/300449.SZ
2020-05-268.538.828.538.751.39%0.59%-5.16%6,144,00053,446,00068%8.700.24%8.80-1.63%9.04-1.97%9.23-0.46%0.67%
赛微电子/300456.SZ
2020-05-2623.9324.2523.6024.141.73%0.84%-3.99%10,532,900252,132,00055%23.940.50%24.52-3.59%25.41-0.14%25.14-0.05%0.74%
赛摩智能/300466.SZ
2020-05-264.224.334.164.250.24%0.40%0.45%18,468,40078,173,000105%4.23-3.60%4.320.75%4.240.55%4.23-0.54%-1.11%
景嘉微/300474.SZ
2020-05-2658.9860.7858.9860.582.82%0.51%-1.48%3,573,100215,349,00060%60.272.19%59.55-0.53%60.91-1.29%61.490.18%0.86%
万孚生物/300482.SZ
2020-05-2687.9790.8787.4090.343.36%0.54%3.17%2,797,500251,375,00097%89.862.59%88.560.08%88.880.18%87.560.87%0.58%
恒锋工具/300488.SZ
2020-05-2614.5414.9714.5414.912.97%0.55%-0.41%516,8007,663,000108%14.832.43%14.64-0.12%14.78-0.42%14.97-0.24%-0.10%
新易盛/300502.SZ
2020-05-2666.3668.9666.3668.654.09%0.74%-2.85%5,415,900369,076,00090%68.152.76%67.40-0.04%68.01-0.85%70.66-0.90%-0.26%
海波重科/300517.SZ
2020-05-2615.1115.5315.1115.422.05%0.44%-2.53%778,10011,946,00060%15.351.39%15.37-1.20%15.60-1.03%15.820.11%0.00%
科大国创/300520.SZ
2020-05-2616.2816.6416.2616.592.60%0.73%-3.06%2,290,40037,721,00075%16.471.49%16.44-1.56%16.86-0.90%17.11-0.44%-0.15%
爱司凯/300521.SZ
2020-05-2615.2015.2015.2015.209.99%0.03%56.52%166,7002,533,00026%15.209.95%13.565.22%13.2228.87%9.710.23%-0.37%
世名科技/300522.SZ
2020-05-2614.8715.2914.4814.920.34%-0.07%0.05%4,351,10064,964,00046%14.93-0.98%15.170.02%15.030.51%14.910.79%1.72%
辰安科技/300523.SZ
2020-05-2640.1540.3839.8440.291.15%0.16%-1.50%569,50022,908,00060%40.231.01%40.03-0.07%40.22-0.48%40.90-0.32%-0.09%
博思软件/300525.SZ
2020-05-2636.1136.3235.8036.050.73%-0.07%-2.14%2,391,80086,288,00062%36.080.25%36.41-1.45%37.02-0.87%36.840.29%1.07%
冰川网络/300533.SZ
2020-05-2646.7547.3846.4247.191.66%0.36%-1.30%764,40035,941,00068%47.021.51%46.550.03%47.01-0.74%47.81-0.11%0.19%
广信材料/300537.SZ
2020-05-2617.4017.4016.7717.191.90%0.44%5.39%20,122,400344,400,000282%17.123.50%16.723.92%16.552.45%16.312.03%0.92%
新晨科技/300542.SZ
2020-05-2613.8114.0813.8014.061.81%0.77%-1.67%1,153,20016,090,00068%13.951.61%13.84-0.07%13.95-0.64%14.30-0.20%-0.15%
佳发教育/300559.SZ
2020-05-2621.0021.8820.8021.644.09%0.55%-3.61%5,781,800124,436,000116%21.522.93%21.44-1.57%21.98-1.59%22.45-0.45%0.18%
精测电子/300567.SZ
2020-05-2665.1067.1564.7766.653.33%0.56%-3.89%5,297,100351,073,00060%66.282.31%65.36-0.71%67.63-2.12%69.35-0.08%0.40%
康泰生物/300601.SZ
2020-05-26147.00152.57146.50149.182.25%-0.47%2.60%4,554,100682,598,000132%149.893.56%146.250.43%146.800.25%145.401.06%0.78%
飞荣达/300602.SZ
2020-05-2642.9143.9742.9143.822.22%0.37%-6.78%2,724,900118,967,00057%43.661.62%43.40-1.12%44.37-1.50%47.01-0.93%-0.68%
晨化股份/300610.SZ
2020-05-2611.3411.5111.3111.471.15%0.27%-1.16%396,8004,539,00050%11.441.11%11.34-0.19%11.44-0.52%11.61-0.33%-0.26%
欣天科技/300615.SZ
2020-05-2615.7916.1615.7916.081.90%0.39%-0.63%1,185,10018,983,00096%16.021.98%15.850.02%15.95-0.23%16.18-0.42%-0.26%
同和药业/300636.SZ
2020-05-2630.2630.6929.5130.010.27%0.02%5.58%3,104,60093,148,00094%30.001.40%29.501.19%29.250.90%28.431.19%1.34%
扬帆新材/300637.SZ
2020-05-2610.2310.399.8010.174.09%0.93%5.13%15,149,800152,651,000441%10.084.36%9.884.37%9.804.21%9.673.13%0.84%
圣邦股份/300661.SZ
2020-05-26250.12271.66250.12267.988.51%0.57%6.29%4,256,3001,134,137,000132%266.468.93%255.963.74%251.480.60%252.131.23%1.63%
中科信息/300678.SZ
2020-05-2621.2221.9521.1921.853.16%1.00%-3.35%2,990,20064,686,00069%21.631.66%21.50-0.79%22.13-1.78%22.61-0.39%0.10%
百邦科技/300736.SZ
2020-05-268.548.728.478.672.00%0.53%0.90%1,221,00010,530,000124%8.621.91%8.550.25%8.57-0.09%8.59-0.09%-0.39%
退市保千/600074.SH
2020-05-260.180.190.170.17-5.56%-3.95%-8.60%51,930,5009,167,000124%0.18-4.84%0.18-0.54%0.18-0.55%0.19-2.11%-1.61%
航天机电/600151.SH
2020-05-264.544.624.514.611.77%0.66%0.83%9,431,00043,193,00082%4.58-0.37%4.560.38%4.530.22%4.570.20%0.48%
*ST安通/600179.SH
2020-05-263.924.013.913.971.79%0.30%1.61%2,464,2009,754,00028%3.962.09%3.94-2.74%4.070.22%3.910.10%1.08%
江苏吴中/600200.SH
2020-05-266.206.316.176.250.97%0.10%-1.78%10,012,20062,513,00096%6.241.20%6.18-0.34%6.25-0.29%6.36-0.45%-0.39%
生物股份/600201.SH
2020-05-2624.4724.7924.4124.530.45%-0.24%-2.68%9,295,100228,551,00074%24.591.02%24.61-0.75%24.89-0.58%25.21-0.43%0.16%
安彩高科/600207.SH
2020-05-264.104.154.094.130.49%0.12%-4.86%3,246,60013,392,00034%4.130.56%4.12-1.95%4.26-0.23%4.34-2.38%-0.19%
广汇汽车/600297.SH
2020-05-263.213.253.183.21-0.31%-0.12%-3.66%25,085,10080,628,00073%3.210.53%3.24-1.37%3.29-0.55%3.33-0.89%-0.30%
美克家居/600337.SH
2020-05-264.034.043.994.040.50%0.55%-0.10%4,995,70020,073,00074%4.020.28%3.990.13%4.00-0.25%4.04-0.03%-0.09%
华夏幸福/600340.SH
2020-05-2621.9322.0121.7422.010.73%0.71%-1.96%9,182,000200,674,00090%21.860.26%21.81-0.56%22.03-0.86%22.45-0.56%-0.25%
中国动力/600482.SH
2020-05-2615.8015.9715.7915.941.01%0.47%-1.71%2,243,20035,590,00074%15.870.22%15.88-0.65%16.03-0.82%16.22-0.31%-0.20%
海航基础/600515.SH
2020-05-265.255.555.105.556.12%2.55%9.40%42,963,400232,539,000152%5.414.00%5.291.60%5.251.90%5.071.70%1.04%
厦门钨业/600549.SH
2020-05-2611.5811.6711.4211.651.22%0.67%-1.08%8,234,00095,294,00070%11.57-0.80%11.67-0.65%11.74-0.50%11.780.02%0.35%
中珠医疗/600568.SH
2020-05-261.151.171.101.13-2.59%-0.18%-13.61%58,836,50066,592,000124%1.13-4.87%1.20-3.45%1.23-4.66%1.31-2.97%-0.59%
广汇物流/600603.SH
2020-05-264.664.724.624.721.72%0.77%-2.88%3,155,20014,780,00055%4.680.75%4.70-1.01%4.77-1.16%4.86-0.23%-0.35%
*ST飞乐/600651.SH
2020-05-263.153.153.123.14-0.32%0.26%0.32%2,866,1008,978,00041%3.13-0.22%3.130.48%3.11-0.06%3.130.81%0.08%
豫园股份/600655.SH
2020-05-268.068.117.937.98-1.24%-0.16%1.53%11,460,00091,598,000128%7.99-0.78%7.990.45%7.940.49%7.860.50%0.47%
哈投股份/600864.SH
2020-05-266.206.296.206.281.78%0.67%-2.36%9,505,40059,295,00077%6.241.04%6.24-0.91%6.33-0.80%6.43-0.56%0.03%
梅花生物/600873.SH
2020-05-264.324.364.284.310.47%-0.09%-4.37%20,959,80090,429,00070%4.310.98%4.31-1.46%4.40-1.04%4.51-0.33%-0.06%
新疆众和/600888.SH
2020-05-264.654.664.614.651.09%0.28%-3.45%7,592,20035,205,00048%4.640.41%4.67-1.62%4.76-1.18%4.820.06%0.68%
长飞光纤/601869.SH
2020-05-2629.3529.7129.3529.520.75%0.09%-4.98%1,793,70052,903,00072%29.49-0.17%30.02-1.85%30.58-0.81%31.07-0.84%-0.25%
招商轮船/601872.SH
2020-05-265.735.835.695.821.93%1.34%-3.91%39,013,700224,037,00065%5.74-0.38%5.84-0.77%5.89-1.01%6.06-1.19%-1.14%
正泰电器/601877.SH
2020-05-2624.5525.0924.4525.062.33%0.81%0.06%4,184,700104,024,00082%24.861.34%24.78-0.69%25.220.05%25.05-0.14%0.04%
玲珑轮胎/601966.SH
2020-05-2619.0219.1618.9519.130.79%0.26%-3.80%5,042,40096,216,00049%19.08-0.04%19.17-0.45%19.29-0.87%19.89-0.69%-0.77%
联明股份/603006.SH
2020-05-1510.9811.4010.7511.384.60%2.26%12.38%5,126,20057,046,000203%11.134.48%10.763.75%10.532.77%10.132.19%-0.02%
新宏泰/603016.SH
2020-05-2623.5923.7723.0023.601.03%0.52%-5.11%839,10019,700,00056%23.482.35%23.89-2.78%24.46-0.71%24.87-0.52%0.09%
新坐标/603040.SH
2020-05-2627.6128.5127.6128.513.15%0.83%0.59%508,70014,383,00097%28.272.24%28.08-0.36%28.34-0.36%28.340.02%0.39%
科林电气/603050.SH
2020-05-2612.1312.1911.9912.140.91%0.36%-2.38%2,722,20032,927,00067%12.10-0.24%12.11-1.42%12.30-0.40%12.44-0.15%-0.47%
音飞储存/603066.SH
2020-05-268.528.948.498.854.24%0.92%-1.00%4,559,00039,979,000113%8.772.72%8.69-0.06%8.77-0.84%8.94-0.16%-0.11%
海汽集团/603069.SH
2020-05-2612.0712.8511.9212.806.05%3.06%9.33%9,630,700119,616,000113%12.421.60%12.181.14%12.041.35%11.711.39%1.34%
芯能科技/603105.SH
2020-05-268.628.738.578.711.04%0.60%-2.88%10,478,70090,728,00068%8.661.35%8.55-0.28%8.65-0.71%8.97-0.64%-0.17%
华贸物流/603128.SH
2020-05-265.355.415.345.401.12%0.37%-2.47%5,630,90030,293,00051%5.380.96%5.35-0.61%5.43-0.73%5.54-0.43%-0.40%
汇顶科技/603160.SH
2020-05-26215.26218.50215.26217.301.85%0.20%-5.10%3,883,700842,214,00057%216.860.77%217.01-1.42%223.16-0.55%228.98-0.65%-0.39%
松发股份/603268.SH
2020-05-2614.1514.2814.0314.12-0.14%-0.17%-0.75%1,010,80014,297,000113%14.140.05%14.17-0.97%14.33-0.17%14.230.15%0.13%
超讯通信/603322.SH
2020-05-2617.1518.5716.9018.5710.01%2.22%3.42%3,081,40055,977,000164%18.177.36%17.651.92%17.690.84%17.960.02%-0.01%
顶点软件/603383.SH
2020-05-2648.3651.8848.3650.174.52%-0.27%-4.92%2,368,100119,126,000195%50.302.50%50.17-1.29%51.13-1.48%52.77-1.59%-0.72%
元成股份/603388.SH
2020-05-267.167.556.827.474.33%2.58%4.05%6,781,50049,384,000393%7.280.21%7.250.89%7.221.09%7.181.00%0.07%
邦宝益智/603398.SH
2020-05-268.518.668.518.611.06%0.23%-1.70%1,981,00017,016,00057%8.590.22%8.74-1.44%8.840.01%8.76-0.09%-0.04%
鼎信通讯/603421.SH
2020-05-2613.8514.1813.8514.152.17%0.73%-1.82%1,280,00017,980,00064%14.050.64%14.09-1.23%14.37-0.77%14.41-0.14%0.02%
博天环境/603603.SH
2020-05-266.186.816.116.8110.02%2.33%5.04%8,712,30057,983,000112%6.663.81%6.55-0.34%6.560.75%6.48-0.08%0.13%
诺力股份/603611.SH
2020-05-2619.8821.1619.8020.804.37%0.04%2.28%4,962,500103,174,000150%20.794.47%20.411.99%20.290.89%20.340.41%0.66%
春光科技/603657.SH
2020-05-2624.0325.1124.0325.104.19%1.21%1.21%1,541,90038,238,000134%24.803.15%24.491.08%24.560.15%24.800.04%0.19%
亿嘉和/603666.SH
2020-05-26108.16110.90107.26109.451.91%0.32%-1.97%521,90056,939,00068%109.101.36%108.78-0.95%110.98-0.96%111.650.14%0.67%
天马科技/603668.SH
2020-05-2611.0511.8711.0511.708.13%1.40%-3.34%17,261,100199,166,000161%11.543.87%11.75-3.67%12.05-1.42%12.10-0.91%0.20%
石英股份/603688.SH
2020-05-2621.5021.6921.2221.541.13%0.53%-7.90%4,996,000107,049,00075%21.430.57%21.58-3.48%22.89-1.51%23.39-0.94%0.12%
至纯科技/603690.SH
2020-05-2632.0833.0631.8033.024.49%1.41%-8.00%4,861,900158,307,00052%32.561.60%32.48-2.52%34.12-2.39%35.89-0.74%-0.24%
江苏新能/603693.SH
2020-05-2612.0912.1011.8011.98-0.83%0.21%1.58%11,485,000137,305,00048%11.960.95%11.84-0.48%12.10-0.03%11.790.55%0.75%
德宏股份/603701.SH
2020-05-1512.9013.5912.4212.551.62%-1.85%5.93%20,369,600260,467,000391%12.794.85%12.557.44%12.316.91%11.855.40%1.09%
东方环宇/603706.SH
2020-05-2618.7819.4818.5819.482.36%2.30%8.38%6,916,400131,703,000155%19.040.66%18.661.97%18.311.46%17.971.45%0.83%
密尔克卫/603713.SH
2020-05-2683.5484.3280.7583.88-0.13%1.68%5.24%2,597,500214,277,000166%82.491.22%81.521.22%81.170.85%79.711.46%1.69%
来伊份/603777.SH
2020-05-2617.7519.1817.6018.886.07%1.69%5.20%18,208,100338,061,000109%18.576.52%17.793.23%17.730.19%17.950.84%1.51%
欧派家居/603833.SH
2020-05-26113.89117.00112.02116.422.17%1.38%4.16%2,166,600248,800,000173%114.832.22%112.801.25%112.190.97%111.770.28%0.25%
太平鸟/603877.SH
2020-05-2614.7614.9014.5614.750.00%0.40%2.59%900,20013,225,000103%14.69-0.65%14.640.75%14.510.58%14.380.38%-0.02%
武进不锈/603878.SH
2020-05-2610.9711.0910.9111.081.47%0.45%0.51%1,671,70018,439,000103%11.031.25%10.98-0.03%11.00-0.01%11.02-0.10%-0.12%
城地股份/603887.SH
2020-05-2627.4627.8827.1127.872.05%1.07%-3.57%2,023,70055,802,00070%27.571.43%27.57-0.85%27.95-0.97%28.90-0.86%-0.59%
好莱客/603898.SH
2020-05-2613.8014.7013.7014.696.60%2.43%4.56%3,672,30052,663,000244%14.344.74%14.172.85%14.041.35%14.050.68%0.15%
苏博特/603916.SH
2020-05-2624.7526.3924.4626.268.07%1.82%1.66%5,183,700133,690,000107%25.796.49%25.010.79%25.35-0.23%25.83-0.37%-0.06%