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
2019-07-196.236.316.166.17-0.64%-0.96%-3.71%11,888,60074,070,00099%6.23-0.37%6.29-0.68%6.32-0.68%6.41-0.88%-0.60%
皇庭国际/000056.SZ
2019-07-194.144.234.144.170.72%-0.22%-0.38%3,436,60014,361,00068%4.180.92%4.17-0.19%4.160.22%4.19-0.62%-0.65%
藏格控股/000408.SZ
2019-07-198.609.068.548.964.31%0.82%2.20%17,679,600157,116,00092%8.893.93%8.691.31%8.62-0.27%8.770.82%0.39%
兴业矿业/000426.SZ
2019-07-195.705.765.485.592.38%0.13%3.75%39,308,200219,460,000201%5.58-1.17%5.570.98%5.511.12%5.391.01%-0.21%
粤高速A/000429.SZ
2019-07-197.747.827.717.770.39%-0.08%-0.91%2,363,70018,381,00072%7.78-0.03%7.79-0.27%7.82-0.48%7.840.13%0.23%
烽火电子/000561.SZ
2019-07-196.616.746.606.670.91%-0.07%-2.41%1,772,80011,834,00052%6.680.00%6.73-0.80%6.78-0.78%6.84-0.78%-0.43%
北部湾港/000582.SZ
2019-07-198.408.618.398.612.87%1.33%0.78%2,500,20021,243,000104%8.500.80%8.50-0.22%8.510.05%8.54-0.67%-0.43%
宝塔实业/000595.SZ
2019-07-192.842.892.802.81-1.40%-1.09%-2.53%4,612,60013,105,00073%2.84-0.28%2.86-0.52%2.85-0.31%2.88-1.54%-0.73%
盛达矿业/000603.SZ
2019-07-1912.7512.9412.4612.592.61%-1.03%9.17%34,368,300437,216,000230%12.720.09%12.403.53%12.083.46%11.532.92%-0.07%
顺利办/000606.SZ
2019-07-195.825.955.825.881.55%-0.24%0.14%4,947,90029,161,00092%5.890.70%5.91-0.19%5.910.31%5.87-0.22%-0.64%
襄阳轴承/000678.SZ
2019-07-196.867.006.806.850.15%-0.57%-1.95%1,722,20011,865,00074%6.890.39%6.92-1.23%6.96-0.16%6.99-0.61%-0.81%
远兴能源/000683.SZ
2019-07-192.552.582.542.540.00%-0.70%-0.43%15,313,20039,170,00070%2.560.04%2.570.04%2.560.12%2.55-0.12%-0.32%
大亚圣象/000910.SZ
2019-07-1910.2410.3510.1610.250.00%0.03%-5.21%3,663,40037,539,00095%10.25-1.07%10.43-1.57%10.56-1.30%10.81-0.79%-0.31%
伟星股份/002003.SZ
2019-07-196.436.566.436.490.62%-0.15%1.18%1,369,1008,899,00036%6.500.25%6.470.44%6.420.90%6.41-0.22%-0.66%
浙江交科/002061.SZ
2019-07-195.705.765.695.720.53%-0.16%-0.85%3,128,00017,921,00057%5.730.44%5.73-0.33%5.75-0.66%5.77-0.21%-0.44%
远光软件/002063.SZ
2019-07-198.438.658.438.521.31%-0.56%1.12%6,163,40052,808,00099%8.571.42%8.530.13%8.510.69%8.43-0.11%-0.50%
景兴纸业/002067.SZ
2019-07-193.323.373.323.350.90%-0.03%-0.12%3,625,60012,149,00066%3.350.24%3.36-0.15%3.350.12%3.35-0.36%-0.41%
三钢闽光/002110.SZ
2019-07-198.658.788.618.63-0.23%-0.44%-2.30%12,428,400107,735,00096%8.67-0.20%8.73-1.35%8.79-0.11%8.83-0.74%-0.58%
韵达股份/002120.SZ
2019-07-1932.4934.5732.4233.936.53%1.63%6.89%5,952,500198,730,000170%33.394.71%32.682.65%32.281.89%31.741.11%0.16%
梦网集团/002123.SZ
2019-07-1913.8714.1613.7013.70-0.72%-1.50%-0.33%12,255,000170,449,00054%13.910.74%13.98-0.60%13.930.72%13.75-0.09%-0.52%
利欧股份/002131.SZ
2019-07-191.791.831.781.811.12%0.11%-0.88%36,139,50065,338,00078%1.810.67%1.81-0.66%1.820.00%1.83-0.49%-0.61%
海 利 得/002206.SZ
2019-07-193.893.953.883.900.26%-0.36%-0.86%3,043,10011,911,00092%3.910.26%3.92-0.18%3.92-0.18%3.93-0.36%-0.39%
三全食品/002216.SZ
2019-07-199.389.909.389.905.77%1.90%1.82%6,862,10066,667,000148%9.722.16%9.650.64%9.65-0.01%9.72-0.48%-0.63%
东华能源/002221.SZ
2019-07-198.728.878.708.740.92%-0.57%0.83%10,449,10091,844,000124%8.791.98%8.710.54%8.660.41%8.67-0.21%-0.27%
聚力文化/002247.SZ
2019-07-193.023.093.023.040.33%-0.69%-1.49%9,787,20029,961,00072%3.060.03%3.10-0.99%3.100.03%3.09-0.90%-1.46%
恩华药业/002262.SZ
2019-07-1911.6011.6811.4111.50-0.86%-0.29%-1.84%7,885,90090,952,00069%11.53-1.30%11.71-1.47%12.00-0.10%11.720.33%0.75%
新 华 都/002264.SZ
2019-07-195.425.475.395.400.37%-0.57%-0.15%2,773,40015,061,00058%5.430.17%5.490.35%5.430.59%5.41-0.35%-0.72%
东方雨虹/002271.SZ
2019-07-1922.3123.0122.2022.410.22%-0.91%-0.42%8,630,300195,181,000106%22.620.98%22.500.46%22.430.15%22.50-0.49%-0.11%
南国置业/002305.SZ
2019-07-192.592.642.592.631.15%0.88%1.70%8,061,20021,015,000103%2.61-0.08%2.61-0.31%2.620.23%2.59-0.15%-0.21%
南山控股/002314.SZ
2019-07-193.033.083.033.060.66%-0.13%1.32%4,828,00014,795,000124%3.060.49%3.060.26%3.040.43%3.020.03%-0.14%
洪涛股份/002325.SZ
2019-07-193.073.103.063.070.33%-0.32%-0.39%3,941,50012,139,00079%3.080.49%3.08-0.23%3.080.00%3.08-0.19%-0.34%
顺丰控股/002352.SZ
2019-07-1933.5134.1833.5034.082.34%0.27%0.94%8,150,200277,015,000158%33.992.25%33.730.15%33.820.17%33.760.01%0.04%
四维图新/002405.SZ
2019-07-1914.2714.5514.2714.411.41%0.01%-2.07%20,528,800295,806,00055%14.410.82%14.45-0.65%14.540.39%14.72-0.99%-1.13%
爱施德/002416.SZ
2019-07-195.665.755.645.65-0.18%-0.88%-4.50%4,965,80028,307,00062%5.70-0.78%5.78-1.10%5.84-1.25%5.92-0.37%-0.18%
科伦药业/002422.SZ
2019-07-1930.0030.1429.3529.900.54%0.02%2.12%10,597,600316,809,00071%29.89-0.51%30.350.10%29.970.70%29.280.05%-0.13%
长高集团/002452.SZ
2019-07-194.094.154.094.090.00%-0.37%0.05%2,307,2009,472,000101%4.11-0.05%4.12-0.46%4.140.24%4.090.10%-0.07%
欧菲光/002456.SZ
2019-07-197.948.027.907.920.00%-0.30%-2.48%43,993,000349,479,00054%7.94-0.63%8.06-0.74%8.11-0.39%8.12-0.70%-0.44%
沪电股份/002463.SZ
2019-07-1914.4914.7314.3114.39-0.14%-0.79%0.83%50,091,700726,535,00057%14.50-1.00%14.81-0.86%14.740.59%14.270.52%0.42%
海格通信/002465.SZ
2019-07-199.269.339.199.210.00%-0.49%-0.75%7,795,90072,150,00074%9.26-0.23%9.32-0.68%9.340.16%9.28-0.34%-0.28%
新筑股份/002480.SZ
2019-07-194.644.724.644.681.08%-0.11%-1.85%2,499,30011,709,00088%4.690.04%4.70-0.49%4.73-0.36%4.77-0.44%-0.18%
荣盛石化/002493.SZ
2019-07-1911.4811.8011.4211.48-0.43%-0.79%-1.46%3,035,20035,120,000131%11.570.37%11.57-0.19%11.56-0.11%11.65-0.55%-0.44%
科士达/002518.SZ
2019-07-198.929.128.908.961.93%-0.73%0.89%5,286,60047,715,000122%9.031.37%9.010.08%8.970.47%8.88-0.15%-0.33%
英飞拓/002528.SZ
2019-07-193.813.893.813.840.00%-0.47%-3.03%2,946,20011,367,00063%3.860.13%3.88-0.57%3.90-1.34%3.96-0.48%-0.52%
恒大高新/002591.SZ
2019-07-197.888.027.867.890.13%-0.65%-4.14%4,224,70033,554,00054%7.94-0.19%8.04-1.44%8.19-0.75%8.23-0.65%-0.74%
奥佳华/002614.SZ
2019-07-1915.4715.7515.4715.591.23%-0.33%-2.71%2,133,90033,377,00074%15.640.76%15.63-0.23%15.66-0.43%16.02-0.44%-0.35%
凯文教育/002659.SZ
2019-07-197.417.577.397.491.22%0.29%-0.61%4,480,30033,457,000120%7.470.12%7.470.03%7.44-0.11%7.54-0.52%-1.01%
克明面业/002661.SZ
2019-07-1913.0213.1412.9913.010.08%-0.38%-2.92%1,445,90018,884,00054%13.06-0.02%13.11-0.68%13.22-1.13%13.40-0.76%-0.47%
奋达科技/002681.SZ
2019-07-194.264.334.224.230.48%-0.82%-1.86%6,107,50026,051,00049%4.270.26%4.31-0.76%4.34-0.28%4.31-0.05%-0.13%
良信电器/002706.SZ
2019-07-196.206.246.076.07-2.25%-1.19%0.30%3,738,50022,964,000110%6.14-0.90%6.180.10%6.140.44%6.050.20%0.38%
东易日盛/002713.SZ
2019-07-198.899.088.848.900.45%-0.73%-4.51%875,6007,850,00050%8.970.24%9.02-0.71%9.13-0.15%9.32-0.65%-0.96%
利民股份/002734.SZ
2019-07-1915.6516.7015.4616.557.47%1.58%3.78%9,703,000158,088,000302%16.294.89%16.071.97%16.031.40%15.951.00%0.24%
王子新材/002735.SZ
2019-07-1916.1416.1815.8515.87-0.75%-0.61%-1.92%1,718,10027,434,000141%15.97-0.06%15.98-0.67%16.06-0.53%16.18-1.93%-0.15%
国光股份/002749.SZ
2019-07-1911.5811.7411.4311.52-0.60%-0.66%-1.16%617,8007,164,00073%11.60-0.27%11.68-0.62%11.74-0.09%11.66-0.28%-0.23%
易尚展示/002751.SZ
2019-07-1919.6119.9619.6119.700.41%-0.57%-2.34%752,80014,915,00046%19.810.40%19.86-0.46%19.960.09%20.17-0.65%-0.80%
金发拉比/002762.SZ
2019-07-195.495.585.455.520.55%-0.41%-0.50%1,030,4005,712,00064%5.540.69%5.56-0.22%5.550.11%5.55-0.36%-0.54%
快意电梯/002774.SZ
2019-07-198.889.158.888.930.90%-0.67%-2.05%3,093,50027,810,00042%8.990.44%9.05-0.94%9.100.11%9.120.07%0.40%
文科园林/002775.SZ
2019-07-196.086.186.086.100.33%-0.70%0.02%1,340,0008,231,00059%6.140.89%6.13-0.20%6.130.28%6.10-0.15%-0.30%
华源控股/002787.SZ
2019-07-196.987.086.987.000.29%-0.55%-7.09%1,424,40010,027,00024%7.040.04%7.11-1.73%7.51-0.66%7.53-0.11%0.26%
吉宏股份/002803.SZ
2019-07-1919.1519.5619.0419.210.89%-0.52%-4.19%1,859,00035,897,00060%19.311.12%19.33-0.65%19.57-1.02%20.05-0.41%-0.31%
丰元股份/002805.SZ
2019-07-1912.0412.2712.0412.080.08%-0.63%-1.22%1,895,50023,041,00074%12.160.36%12.19-0.17%12.20-0.24%12.23-0.18%-0.52%
华锋股份/002806.SZ
2019-07-1914.9015.2814.9014.940.00%-1.00%-3.39%910,50013,740,00087%15.090.42%15.17-0.37%15.19-0.41%15.46-0.69%-0.86%
红墙股份/002809.SZ
2019-07-1916.5816.8316.5816.60-0.06%-0.66%-1.77%553,2009,244,00055%16.71-0.36%16.82-0.56%17.00-0.14%16.90-0.12%-0.40%
和胜股份/002824.SZ
2019-07-1910.7010.9010.6410.760.65%-0.43%-1.46%791,9008,557,00050%10.810.42%10.86-0.13%10.80-0.07%10.92-0.31%-0.75%
贝肯能源/002828.SZ
2019-07-1913.4513.5513.1613.16-0.15%-1.22%-0.48%5,818,20077,518,000100%13.321.42%13.170.96%13.040.64%13.22-0.07%-0.93%
同兴达/002845.SZ
2019-07-1916.0316.2515.8015.90-1.12%-0.53%-1.75%2,488,50039,775,00079%15.98-1.27%16.35-0.19%16.23-0.20%16.18-0.46%-0.72%
麦格米特/002851.SZ
2019-07-1919.3319.8019.3319.752.44%0.64%-1.26%2,073,20040,685,00053%19.621.14%19.66-0.78%19.930.02%20.00-0.39%-0.13%
奥士康/002913.SZ
2019-07-1943.8145.1743.8144.070.48%-0.96%-0.52%873,50038,868,00077%44.50-0.16%44.88-0.28%44.630.34%44.30-0.28%-0.35%
明德生物/002932.SZ
2019-07-1938.9339.4138.8339.120.82%-0.20%0.07%252,3009,890,00052%39.200.19%39.39-0.62%39.550.18%39.09-0.30%-0.60%
安科生物/300009.SZ
2019-07-1915.9216.0315.6515.73-0.57%-0.51%0.28%4,653,70073,579,00088%15.81-0.95%15.99-0.81%15.990.11%15.69-0.06%-0.24%
立思辰/300010.SZ
2019-07-199.679.939.619.690.62%-1.03%-1.92%13,626,300133,421,00075%9.790.53%9.89-1.77%10.090.13%9.880.00%0.53%
华谊兄弟/300027.SZ
2019-07-194.714.784.704.720.64%-0.38%-0.02%6,876,60032,583,00067%4.740.36%4.74-0.08%4.730.15%4.72-0.34%-0.74%
金龙机电/300032.SZ
2019-07-193.253.253.063.14-7.65%-0.95%-2.39%67,280,400213,288,000241%3.17-7.15%3.29-1.58%3.27-0.85%3.22-0.40%-1.01%
超图软件/300036.SZ
2019-07-1916.5016.6516.3416.652.08%0.81%3.86%10,038,600165,800,000121%16.520.71%16.48-0.10%16.430.75%16.030.53%0.49%
中青宝/300052.SZ
2019-07-199.769.969.769.901.43%0.12%-0.09%1,616,40015,983,00076%9.890.83%9.91-0.48%9.93-0.04%9.91-0.34%-0.78%
蓝色光标/300058.SZ
2019-07-194.925.144.925.114.29%1.09%6.39%75,156,300379,895,000128%5.062.47%4.991.16%4.941.31%4.800.90%0.74%
南都电源/300068.SZ
2019-07-1911.3011.4311.2811.310.53%-0.26%-1.28%5,297,70060,077,00067%11.34-0.22%11.350.02%11.33-0.52%11.46-0.48%-0.39%
奥克股份/300082.SZ
2019-07-196.356.446.306.32-0.16%-0.82%-0.77%2,055,40013,098,00078%6.370.00%6.40-0.23%6.400.27%6.37-0.33%-0.55%
金通灵/300091.SZ
2019-07-194.264.424.264.292.14%-1.17%-3.70%21,826,20094,757,000114%4.341.73%4.32-0.19%4.34-0.16%4.46-1.04%-1.37%
万讯自控/300112.SZ
2019-07-198.889.448.819.213.83%0.75%4.74%14,878,700136,003,000154%9.144.47%8.971.79%8.951.30%8.790.90%0.51%
亚光科技/300123.SZ
2019-07-198.628.758.538.55-0.70%-0.78%-3.86%25,824,800222,534,00048%8.62-1.01%8.78-1.76%8.87-0.42%8.890.01%0.70%
华策影视/300133.SZ
2019-07-196.156.246.136.170.33%-0.18%-1.36%5,097,90031,510,00077%6.180.85%6.15-0.16%6.20-0.82%6.26-0.53%-0.67%
和顺电气/300141.SZ
2019-07-196.887.026.846.85-0.44%-0.94%-1.59%1,173,8008,117,00098%6.920.16%6.95-0.52%6.97-0.09%6.96-0.49%-0.51%
神雾环保/300156.SZ
2019-07-192.452.562.442.523.70%0.00%-3.93%26,318,70066,331,000107%2.523.15%2.50-0.04%2.50-0.83%2.62-1.72%-1.51%
汉得信息/300170.SZ
2019-07-1912.2712.5612.2712.360.82%-0.43%-2.00%9,131,000113,349,00062%12.410.81%12.49-0.75%12.580.09%12.61-0.56%-1.12%
鸿利智汇/300219.SZ
2019-07-195.715.765.665.721.06%0.25%-4.56%6,960,20039,714,00095%5.71-0.07%5.73-0.56%5.77-0.72%5.99-1.37%-2.07%
科大智能/300222.SZ
2019-07-1911.5811.9511.5811.741.29%-0.27%-0.60%5,283,20062,194,00076%11.770.23%11.900.14%11.780.08%11.81-0.77%-1.01%
瑞丰光电/300241.SZ
2019-07-196.236.376.216.24-0.64%-0.49%0.52%10,418,30065,331,00047%6.270.05%6.350.78%6.300.10%6.210.11%0.17%
新开普/300248.SZ
2019-07-197.577.707.567.600.66%-0.38%-1.49%2,523,80019,253,00087%7.630.42%7.65-0.55%7.68-0.17%7.72-0.43%-0.36%
巴安水务/300262.SZ
2019-07-196.106.246.106.160.98%-0.48%-5.95%3,076,80019,045,00057%6.190.39%6.22-1.16%6.31-0.79%6.55-2.25%-0.69%
联建光电/300269.SZ
2019-07-194.104.194.084.151.47%-0.10%1.00%3,251,20013,505,00064%4.150.46%4.17-0.10%4.160.29%4.11-0.22%-0.97%
华昌达/300278.SZ
2019-07-195.245.485.245.412.85%0.20%-0.57%5,868,10031,681,00096%5.401.31%5.40-0.22%5.37-0.33%5.44-1.43%-1.08%
三诺生物/300298.SZ
2019-07-1911.2011.3911.0611.12-1.24%-0.68%-5.67%2,908,00032,557,00087%11.20-0.89%11.31-1.41%11.53-1.72%11.79-0.60%-0.15%
汉鼎宇佑/300300.SZ
2019-07-199.489.589.409.41-0.95%-0.77%-1.44%2,799,00026,543,00093%9.480.62%9.47-0.08%9.45-0.22%9.55-0.37%-0.73%
中际旭创/300308.SZ
2019-07-1933.9434.4233.0733.26-0.63%-0.81%1.50%3,389,700113,657,000114%33.53-1.14%33.870.60%33.220.69%32.770.12%-0.54%
华灿光电/300323.SZ
2019-07-195.545.835.515.693.36%-0.02%-1.34%8,325,30047,380,00091%5.691.90%5.710.23%5.62-0.05%5.77-0.48%-0.98%
中颖电子/300327.SZ
2019-07-1923.1023.8423.0823.803.16%0.78%5.08%7,271,800171,732,000118%23.622.54%23.411.04%23.151.04%22.650.88%0.58%
东土科技/300353.SZ
2019-07-1913.0013.2212.9512.950.39%-1.05%1.35%13,070,800171,073,00088%13.090.78%13.120.03%13.010.65%12.78-0.13%-0.50%
楚天科技/300358.SZ
2019-07-197.317.417.307.310.00%-0.53%-1.27%1,391,60010,227,00065%7.350.01%7.39-0.59%7.41-0.31%7.40-0.68%-0.16%
天翔环境/300362.SZ
2019-07-193.663.893.663.751.08%-1.21%-3.77%24,308,90092,285,00071%3.804.09%3.76-1.00%3.82-3.22%3.90-0.41%-1.37%
易事特/300376.SZ
2019-07-194.484.584.454.552.71%0.42%-1.13%5,357,70024,276,000113%4.531.55%4.52-0.27%4.54-0.24%4.60-0.65%-0.86%
赢时胜/300377.SZ
2019-07-1910.6110.8710.6110.680.75%-0.61%-1.07%7,187,10077,231,00085%10.750.71%10.80-0.64%10.860.11%10.80-0.44%-0.81%
东方通/300379.SZ
2019-07-1922.1622.2721.1321.49-2.80%-0.77%-1.98%10,174,500220,340,000105%21.66-2.10%22.05-0.73%22.000.16%21.93-1.14%-0.23%
溢多利/300381.SZ
2019-07-199.889.999.839.971.22%0.40%2.96%2,664,00026,453,000109%9.93-0.14%9.960.46%9.870.68%9.680.57%0.62%
芒果超媒/300413.SZ
2019-07-1938.1539.5037.7138.882.99%-0.20%1.84%4,558,300177,574,000110%38.962.19%38.940.09%38.990.31%38.180.20%-0.55%
鲁亿通/300423.SZ
2019-07-1913.4813.6913.4113.630.74%0.64%-1.18%1,785,60024,182,00096%13.54-0.18%13.61-0.95%13.84-0.30%13.79-0.22%0.05%
航新科技/300424.SZ
2019-07-1917.4418.3517.1118.235.01%1.70%5.01%12,468,800223,518,000123%17.932.50%17.73-2.06%17.931.50%17.360.66%1.18%
强力新材/300429.SZ
2019-07-1914.0614.4013.4013.48-8.17%-3.00%-2.66%58,960,300819,371,00086%13.90-7.77%14.610.19%14.420.78%13.850.95%2.47%
汉邦高科/300449.SZ
2019-07-1916.4416.9416.4016.731.27%-0.21%1.52%2,880,10048,289,000171%16.771.50%16.690.43%16.570.63%16.48-0.16%-0.40%
耐威科技/300456.SZ
2019-07-1912.7513.0612.7312.881.02%-0.55%-4.07%4,525,10058,604,00066%12.95-0.17%13.07-0.22%12.96-0.55%13.43-1.49%-1.19%
赛摩电气/300466.SZ
2019-07-195.465.575.435.440.18%-0.87%-5.01%2,807,20015,407,00083%5.490.13%5.53-1.27%5.62-0.69%5.73-0.88%-0.78%
景嘉微/300474.SZ
2019-07-1940.1040.9839.8240.812.08%0.82%2.73%2,735,200110,713,000134%40.480.61%40.640.26%40.260.59%39.730.25%-0.06%
万孚生物/300482.SZ
2019-07-1935.3135.9835.2835.43-0.76%-0.68%-2.64%614,60021,924,00058%35.670.07%35.86-0.65%36.12-0.41%36.39-0.43%-0.56%
恒锋工具/300488.SZ
2019-07-1915.7317.3015.5517.309.98%1.16%5.29%1,811,80030,984,00096%17.107.88%16.501.64%16.41-0.91%16.430.35%-0.77%
新易盛/300502.SZ
2019-07-1926.9026.9026.2626.62-0.22%0.26%5.28%7,082,900188,065,00098%26.55-0.62%26.640.57%26.051.11%25.290.78%0.38%
海波重科/300517.SZ
2019-07-1914.6915.1514.6914.991.56%-0.14%0.63%899,40013,501,00051%15.010.85%14.96-0.23%15.000.11%14.90-0.51%-0.75%
科大国创/300520.SZ
2019-07-1916.9817.4016.9617.402.05%1.02%3.67%5,737,50098,826,000121%17.231.49%17.090.81%16.931.29%16.780.28%-0.15%
爱司凯/300521.SZ
2019-07-1910.4410.5410.2810.502.24%0.40%2.48%838,2008,766,00080%10.460.86%10.470.04%10.440.41%10.250.23%-0.36%
世名科技/300522.SZ
2019-07-1917.2717.3016.9917.020.12%-0.57%-0.67%607,00010,390,00091%17.12-0.51%17.24-0.47%17.31-0.14%17.14-0.05%-0.02%
辰安科技/300523.SZ
2019-07-1931.3532.1031.3531.710.38%-0.18%-0.81%427,50013,580,00044%31.770.99%31.67-0.46%31.660.03%31.97-0.75%-0.98%
博思软件/300525.SZ
2019-07-1920.1820.6019.9019.90-2.40%-1.07%-4.61%1,102,10022,170,000127%20.12-2.29%20.47-2.01%20.79-0.92%20.86-0.90%-0.48%
冰川网络/300533.SZ
2019-07-1939.0039.4838.4338.50-0.47%-1.00%-3.40%2,598,800101,068,000124%38.89-1.64%40.68-1.32%40.49-0.23%39.86-0.04%0.86%
广信材料/300537.SZ
2019-07-1914.9815.3814.7214.87-1.98%-0.73%0.72%11,205,200167,856,00083%14.98-2.75%15.380.51%15.141.29%14.760.33%0.89%
新晨科技/300542.SZ
2019-07-1913.6814.0713.6113.80-1.00%-0.40%0.39%7,665,500106,202,000102%13.860.28%13.770.55%13.680.42%13.75-0.37%-1.42%
佳发教育/300559.SZ
2019-07-1922.0722.4821.8122.181.14%-0.10%-3.02%1,517,30033,688,00070%22.200.17%22.35-0.65%22.43-0.08%22.87-0.31%-0.27%
精测电子/300567.SZ
2019-07-1954.1958.9054.1958.889.28%5.68%12.65%8,317,000463,390,000187%55.724.05%54.702.35%53.872.51%52.271.22%-0.18%
康泰生物/300601.SZ
2019-07-1959.3259.3556.6057.65-1.47%-0.02%-2.19%4,707,800271,450,000140%57.66-2.18%58.53-1.82%59.13-0.73%58.94-0.42%0.69%
飞荣达/300602.SZ
2019-07-1928.6628.8227.8127.81-1.14%-1.23%2.00%4,955,200139,525,00073%28.16-0.55%28.38-0.70%28.291.06%27.260.46%0.36%
晨化股份/300610.SZ
2019-07-1912.6412.8312.5712.59-0.24%-0.73%-0.40%987,50012,523,00064%12.68-0.11%12.81-0.46%12.810.28%12.640.01%-0.03%
欣天科技/300615.SZ
2019-07-1922.2222.3821.8821.89-0.68%-0.86%-3.42%4,873,200107,598,00058%22.08-0.29%22.59-1.74%22.82-0.12%22.66-0.92%-1.35%
同和药业/300636.SZ
2019-07-1920.0120.3820.0120.200.50%-0.08%-0.55%676,60013,679,00069%20.22-0.13%20.38-0.73%20.51-0.50%20.31-0.16%-1.05%
扬帆新材/300637.SZ
2019-07-1914.0514.2713.9113.98-0.07%-0.72%1.32%6,683,70094,117,00063%14.080.03%14.140.56%14.040.24%13.800.27%0.47%
圣邦股份/300661.SZ
2019-07-1996.9897.4994.5094.50-1.60%-1.18%2.19%1,026,60098,175,00072%95.63-0.82%96.75-0.83%96.620.98%92.480.71%1.53%
中科信息/300678.SZ
2019-07-1920.4921.0220.4920.741.42%-0.25%-1.88%1,668,20034,685,00076%20.790.76%20.89-0.48%20.980.04%21.14-0.42%-0.80%
百邦科技/300736.SZ
2019-07-1911.6611.9411.5211.710.43%-0.05%-4.96%2,673,80031,325,00089%11.720.80%11.76-1.64%11.95-1.06%12.32-1.45%-0.84%
*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
2019-07-194.904.964.844.87-0.61%-0.35%-2.40%15,903,10077,726,000128%4.89-0.57%4.93-0.82%4.96-0.46%4.99-0.85%-0.60%
ST安通/600179.SH
2019-07-192.692.732.672.710.74%0.37%-5.94%6,082,60016,425,00084%2.70-1.39%2.75-1.68%2.79-1.41%2.88-1.54%-0.73%
江苏吴中/600200.SH
2019-07-195.575.625.535.560.54%-0.41%-2.27%3,355,90018,736,00075%5.58-0.04%5.62-0.65%5.65-0.27%5.69-0.75%-0.61%
生物股份/600201.SH
2019-07-1914.6014.7514.5414.590.14%-0.32%-4.88%6,910,400101,150,00059%14.640.45%14.68-0.72%14.84-0.66%15.34-1.10%-0.50%
安彩高科/600207.SH
2019-07-194.624.714.624.63-0.22%-0.67%-4.08%2,835,80013,219,00057%4.66-0.34%4.74-0.34%4.76-0.44%4.83-1.23%-0.40%
广汇汽车/600297.SH
2019-07-194.214.254.164.180.00%-0.50%-0.99%7,089,50029,782,00063%4.200.05%4.24-0.19%4.220.12%4.22-0.52%-0.54%
美克家居/600337.SH
2019-07-193.913.973.913.930.77%-0.43%-0.71%6,534,40025,789,00069%3.950.31%3.96-0.50%3.970.08%3.96-0.33%-0.58%
华夏幸福/600340.SH
2019-07-1930.2931.0730.1930.882.97%0.55%-1.02%11,785,900361,959,000125%30.711.86%30.540.13%30.450.23%31.20-0.88%-0.40%
中国动力/600482.SH
2019-07-1923.7324.0523.4723.780.51%-0.40%-1.86%2,053,00049,016,00053%23.880.26%24.04-0.64%24.20-0.09%24.23-0.86%-0.51%
海航基础/600515.SH
2019-07-194.874.974.874.900.62%-0.53%1.16%5,047,40024,861,00089%4.930.53%4.890.64%4.840.56%4.84-0.33%-0.38%
厦门钨业/600549.SH
2019-07-1913.3613.5513.3013.541.35%0.77%1.20%8,734,200117,358,000103%13.44-0.16%13.410.38%13.390.18%13.38-0.30%-0.66%
中珠医疗/600568.SH
2019-07-191.851.911.851.902.70%0.42%-0.84%21,913,70041,450,00071%1.891.23%1.90-0.47%1.890.53%1.92-0.73%-1.15%
广汇物流/600603.SH
2019-07-194.524.574.514.530.44%-0.31%-1.13%2,339,80010,632,00091%4.54-0.20%4.57-0.52%4.59-0.17%4.58-0.17%-0.10%
飞乐音响/600651.SH
2019-07-193.123.213.113.150.00%-0.38%-0.10%5,887,60018,617,00062%3.16-0.03%3.18-0.31%3.180.32%3.15-0.97%-1.26%
豫园股份/600655.SH
2019-07-198.218.318.168.241.48%-0.01%2.22%10,517,00086,672,000163%8.241.17%8.200.63%8.161.03%8.060.17%-0.38%
哈投股份/600864.SH
2019-07-196.756.946.756.841.94%-0.22%-2.10%29,107,500199,530,00077%6.861.47%6.84-0.55%6.94-0.29%6.99-0.67%-0.99%
梅花生物/600873.SH
2019-07-194.704.744.694.710.43%-0.15%-1.13%11,863,60055,966,00079%4.720.02%4.73-0.15%4.73-0.08%4.76-0.46%-0.26%
新疆众和/600888.SH
2019-07-195.315.555.255.462.82%1.45%3.16%30,158,200162,307,00095%5.38-0.54%5.360.87%5.320.34%5.290.27%0.63%
长飞光纤/601869.SH
2019-07-1935.2035.4934.6334.65-1.25%-0.95%-2.85%1,844,70064,531,000120%34.98-0.83%35.44-1.17%35.58-0.34%35.67-0.65%-0.68%
招商轮船/601872.SH
2019-07-194.154.304.154.232.17%-0.05%0.76%17,572,80074,365,000110%4.231.88%4.210.14%4.200.41%4.20-0.36%-0.36%
正泰电器/601877.SH
2019-07-1923.2023.5623.1823.290.30%-0.53%-1.53%3,833,60089,762,00065%23.420.18%23.49-0.26%23.48-0.07%23.65-0.66%-0.01%
玲珑轮胎/601966.SH
2019-07-1918.0919.0718.0918.803.87%0.24%3.57%8,824,100165,493,000171%18.763.04%18.531.31%18.480.52%18.150.92%0.64%
联明股份/603006.SH
2019-07-1912.5212.6612.3912.590.72%0.29%-0.19%1,136,40014,266,000112%12.550.02%12.58-0.28%12.580.31%12.61-0.52%-0.70%
新宏泰/603016.SH
2019-07-1914.6114.9314.6114.61-0.41%-0.54%-3.04%634,2009,316,00058%14.69-0.59%14.80-0.10%14.72-0.80%15.07-0.25%-0.35%
新坐标/603040.SH
2019-07-1928.8028.8027.9028.08-0.78%-0.26%-1.80%207,4005,839,00062%28.15-1.18%28.43-0.12%28.34-0.04%28.60-0.53%-0.33%
科林电气/603050.SH
2019-07-1911.0511.2711.0411.151.09%-0.21%-0.70%709,5007,928,00069%11.171.04%11.16-0.25%11.18-0.06%11.23-0.65%-0.51%
音飞储存/603066.SH
2019-07-197.267.287.157.230.70%0.17%0.18%1,415,80010,219,00076%7.220.00%7.24-0.28%7.220.17%7.22-0.35%-0.30%
海汽集团/603069.SH
2019-07-196.646.756.646.680.75%-0.06%0.01%987,3006,599,00072%6.680.26%6.71-0.52%6.720.07%6.68-0.21%-0.18%
芯能科技/603105.SH
2019-07-197.857.947.807.81-0.26%-0.77%-4.66%9,302,70073,221,00051%7.87-0.03%7.97-0.43%7.96-0.20%8.19-0.82%-3.03%
华贸物流/603128.SH
2019-07-199.349.729.299.442.28%-0.48%4.96%36,710,000348,227,000189%9.490.64%9.381.45%9.261.96%8.991.14%-0.35%
汇顶科技/603160.SH
2019-07-19145.50146.72141.70144.90-0.69%0.40%1.25%2,293,300330,987,00083%144.33-1.06%146.01-0.85%145.920.83%143.110.18%0.22%
松发股份/603268.SH
2019-07-1916.0716.1615.8815.950.31%-0.23%-1.18%597,1009,545,000109%15.990.23%16.02-0.85%16.08-0.14%16.14-0.62%-0.39%
超讯通信/603322.SH
2019-07-1919.3019.7019.2119.26-0.26%-0.97%-3.16%954,50018,563,00068%19.45-0.17%19.65-0.77%19.70-0.19%19.89-0.80%-1.19%
顶点软件/603383.SH
2019-07-1980.4083.0880.0380.571.21%-1.08%-2.11%1,708,800139,186,00070%81.451.77%81.48-1.13%82.860.05%82.31-0.42%-0.64%
元成股份/603388.SH
2019-07-197.437.487.307.360.14%-0.67%-3.60%1,252,6009,282,00061%7.41-0.18%7.46-0.59%7.52-0.41%7.64-0.82%-0.93%
邦宝益智/603398.SH
2019-07-199.9910.089.7510.040.00%0.60%-17.35%1,885,20018,814,00079%9.98-0.69%10.10-2.29%10.37-6.70%12.15-3.85%-2.63%
鼎信通讯/603421.SH
2019-07-1917.6017.6617.2117.24-0.23%-0.97%-3.89%2,293,00039,917,00064%17.41-0.72%17.71-1.18%17.79-0.18%17.94-0.70%-1.28%
博天环境/603603.SH
2019-07-1913.5513.5913.1813.20-1.71%-1.01%-9.84%2,977,20039,700,00072%13.34-1.88%14.19-2.64%14.47-1.13%14.64-1.31%0.16%
诺力股份/603611.SH
2019-07-1916.2816.3916.0016.290.74%0.31%-1.14%895,00014,534,000100%16.241.26%16.18-0.43%16.29-0.19%16.48-0.46%-0.55%
春光科技/603657.SH
2019-07-1925.3625.7325.2625.28-0.59%-0.82%-3.22%644,00016,414,00047%25.49-0.73%25.91-1.21%26.340.09%26.12-0.14%0.02%
亿嘉和/603666.SH
2019-07-1950.9651.7350.3750.54-0.32%-0.92%-4.86%706,50036,038,000108%51.01-0.83%51.55-1.35%51.97-0.71%53.12-1.09%-0.64%
天马科技/603668.SH
2019-07-198.498.658.498.51-0.70%-0.57%-2.89%2,990,20025,592,00051%8.56-0.78%8.62-0.42%8.63-0.14%8.76-0.34%-0.15%
石英股份/603688.SH
2019-07-1912.0512.1912.0112.050.25%-0.50%-2.01%2,724,50032,993,00043%12.11-0.64%12.36-0.11%12.27-0.41%12.30-0.28%-0.46%
至纯科技/603690.SH
2019-07-1920.7522.0020.7122.006.49%2.93%4.68%7,232,500154,583,000110%21.372.66%21.380.04%21.15-0.34%21.020.36%0.65%
江苏新能/603693.SH
2019-07-1911.6711.7811.6211.640.43%-0.43%-2.14%1,760,10020,576,00070%11.690.35%11.74-0.45%11.78-0.30%11.89-0.73%-0.51%
德宏股份/603701.SH
2019-07-1911.7011.7911.4111.46-3.94%-1.23%-2.13%7,046,20081,755,00097%11.60-2.95%11.740.15%11.660.23%11.71-0.48%-1.26%
东方环宇/603706.SH
2019-07-1919.8319.9519.6219.68-0.56%-0.54%-2.71%1,106,90021,902,00076%19.79-0.90%19.92-0.30%19.92-0.18%20.23-0.29%-0.31%
密尔克卫/603713.SH
2019-07-1933.4333.9933.0833.620.90%0.00%1.57%714,90024,035,000109%33.62-0.06%33.680.65%33.160.30%33.10-0.06%-0.53%
来伊份/603777.SH
2019-07-1913.2013.3513.1013.14-0.45%-0.66%-7.60%4,297,10056,839,00056%13.23-0.52%13.51-1.84%13.82-0.96%14.22-0.61%-0.24%
欧派家居/603833.SH
2019-07-19106.51107.71104.62105.60-0.66%-0.13%-2.74%568,30060,093,00084%105.74-0.03%106.12-0.99%107.67-0.43%108.58-0.35%0.08%
太平鸟/603877.SH
2019-07-1915.2015.3115.1315.160.00%-0.37%-0.33%421,2006,409,00061%15.220.05%15.33-0.07%15.240.15%15.21-0.16%-0.21%
武进不锈/603878.SH
2019-07-199.8210.059.829.94-0.10%-0.09%-0.84%2,424,90024,126,00066%9.950.34%9.97-0.36%10.01-0.05%10.02-0.20%-0.83%
城地股份/603887.SH
2019-07-1917.4217.8817.3117.853.18%0.93%1.87%1,041,30018,415,000183%17.691.38%17.620.29%17.590.32%17.520.06%-0.33%
好莱客/603898.SH
2019-07-1916.8816.8816.5816.59-0.72%-0.37%-0.69%796,70013,267,00099%16.65-0.89%16.960.04%16.850.08%16.71-0.06%0.00%
苏博特/603916.SH
2019-07-1912.6412.8212.6312.630.08%-0.58%-1.70%896,90011,394,00065%12.70-0.23%12.81-0.82%12.88-0.26%12.85-0.23%-0.23%