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
泛海控股/000046.SZ
2019-04-197.777.887.697.821.16%0.49%-2.76%6,548,10050,960,00037%7.78-0.51%7.86-0.39%7.93-0.06%8.040.60%0.85%
深天马A/000050.SZ
2019-04-1916.4416.5916.0316.390.18%0.72%1.91%37,478,300609,895,00072%16.27-1.23%16.551.17%16.280.38%16.080.16%0.18%
申万宏源/000166.SZ
2019-04-195.565.625.535.580.54%0.18%-0.82%65,961,400367,383,00057%5.570.05%5.580.49%5.57-0.02%5.63-0.46%0.13%
红 太 阳/000525.SZ
2019-04-1916.2116.2815.8516.15-0.31%0.65%-5.88%6,057,60097,192,00042%16.05-0.85%16.220.19%16.20-0.31%17.16-0.26%0.57%
西部创业/000557.SZ
2019-04-195.005.184.985.172.17%1.25%3.44%28,340,800144,722,000118%5.110.97%5.061.87%5.000.77%5.00-0.91%0.32%
我爱我家/000560.SZ
2019-04-196.966.976.746.79-1.59%-0.54%-7.47%18,647,500127,304,00076%6.83-2.12%7.02-0.23%7.07-0.42%7.34-0.68%0.05%
北部湾港/000582.SZ
2019-04-1910.8311.0710.5211.010.36%2.37%6.45%14,713,500158,242,00090%10.76-3.12%10.870.86%10.731.28%10.340.96%1.10%
青岛双星/000599.SZ
2019-04-195.815.825.665.80-1.36%1.05%1.33%22,762,200130,651,00071%5.74-1.27%5.731.58%5.670.05%5.72-2.32%-0.15%
天茂集团/000627.SZ
2019-04-197.718.057.717.953.11%0.65%4.98%48,771,300385,261,000115%7.902.95%7.811.10%7.711.06%7.570.85%0.89%
风华高科/000636.SZ
2019-04-1915.9116.0615.6315.89-1.24%0.30%-0.28%40,482,300641,304,00076%15.840.03%15.840.78%15.710.44%15.94-0.96%-0.10%
西王食品/000639.SZ
2019-04-1910.0610.079.709.88-1.59%0.54%-1.44%7,240,20071,150,00090%9.83-2.68%9.950.39%9.92-0.36%10.02-0.53%-0.20%
厦门信达/000701.SZ
2019-04-197.867.957.757.90-1.25%0.55%-0.15%8,438,20066,295,00095%7.86-2.77%7.970.63%7.900.14%7.91-0.54%-0.15%
通化金马/000766.SZ
2019-04-1910.5910.9010.3810.53-2.14%-0.43%-5.39%27,678,500292,727,00047%10.58-3.45%10.750.88%10.560.50%11.13-0.81%1.28%
赣能股份/000899.SZ
2019-04-195.956.025.916.000.84%0.42%0.64%4,629,80027,663,00051%5.98-0.08%6.010.15%6.050.17%5.960.25%0.47%
华东医药/000963.SZ
2019-04-1933.0034.5033.0033.914.82%0.07%0.89%25,948,700879,282,000172%33.894.19%33.412.08%33.271.45%33.610.19%0.23%
华铁股份/000976.SZ
2019-04-196.006.055.906.030.17%0.74%0.23%9,085,80054,391,00049%5.99-1.14%6.070.36%6.07-0.31%6.020.27%0.77%
新 大 陆/000997.SZ
2019-04-1918.2418.3918.0318.260.27%0.33%0.01%7,464,000135,842,00066%18.20-0.88%18.270.66%18.170.25%18.26-0.59%0.09%
兔 宝 宝/002043.SZ
2019-04-197.127.237.107.231.54%0.86%-0.45%9,067,10064,991,00066%7.170.36%7.170.29%7.150.21%7.26-0.21%0.38%
国脉科技/002093.SZ
2019-04-1910.5210.5710.1210.45-1.14%0.96%3.16%26,724,900276,617,000108%10.35-2.84%10.501.32%10.300.65%10.130.37%0.46%
北斗星通/002151.SZ
2019-04-1926.8027.1226.6726.980.22%0.36%0.62%6,266,500168,454,00066%26.88-0.34%27.000.09%26.900.28%26.81-0.60%-0.07%
创新医疗/002173.SZ
2019-04-199.279.399.109.23-0.32%0.28%-1.23%3,038,10027,964,00051%9.20-0.74%9.270.86%9.200.00%9.350.13%0.46%
天宝食品/002220.SZ
2019-04-193.373.483.343.411.19%0.15%2.74%23,498,60080,019,000108%3.411.10%3.361.24%3.330.70%3.320.09%0.07%
鸿博股份/002229.SZ
2019-04-199.9910.179.6810.050.20%1.80%3.90%46,410,800458,158,000122%9.87-3.23%9.990.90%9.830.70%9.670.69%0.82%
科大讯飞/002230.SZ
2019-04-1935.1235.3234.6035.00-0.28%0.21%-1.41%25,465,900889,436,00075%34.93-0.69%35.080.52%34.990.03%35.50-0.90%-0.30%
北化股份/002246.SZ
2019-04-1910.1510.239.9010.10-0.88%0.60%-1.26%9,060,10090,960,00070%10.04-0.59%10.050.68%9.990.39%10.23-0.73%0.35%
大洋电机/002249.SZ
2019-04-196.267.006.237.0010.06%2.73%12.54%140,644,800958,332,000203%6.816.54%6.584.50%6.423.98%6.222.66%1.00%
西仪股份/002265.SZ
2019-04-1914.8414.9614.3614.66-2.46%0.48%0.80%14,449,400210,814,00091%14.59-1.47%14.620.83%14.460.55%14.54-1.05%-0.08%
博深工具/002282.SZ
2019-04-1910.5310.8410.2410.832.85%2.35%-0.42%4,906,70051,916,000117%10.58-0.60%10.66-0.42%10.70-0.57%10.88-0.90%-0.12%
洪涛股份/002325.SZ
2019-04-193.943.953.863.93-0.25%0.33%-0.83%16,367,70064,112,00072%3.92-0.43%3.940.79%3.92-0.13%3.960.05%0.38%
皖通科技/002331.SZ
2019-04-1911.0811.4411.0311.321.71%0.38%0.75%3,249,30036,641,00088%11.281.00%11.270.62%11.230.54%11.24-0.71%-0.76%
格林美/002340.SZ
2019-04-195.395.655.315.532.22%0.69%1.23%131,412,300721,693,000122%5.490.42%5.480.85%5.440.59%5.460.17%0.45%
永安药业/002365.SZ
2019-04-1912.5612.5812.2412.540.32%1.07%-4.04%5,236,90064,974,00043%12.41-0.99%12.530.39%12.480.05%13.07-0.01%0.67%
太极股份/002368.SZ
2019-04-1937.0538.1236.6037.651.18%0.41%2.02%9,921,500372,022,00094%37.500.22%37.351.36%37.010.66%36.91-0.46%0.14%
丽鹏股份/002374.SZ
2019-04-193.753.883.723.872.93%1.28%2.44%20,307,50077,602,000145%3.821.17%3.791.61%3.770.72%3.78-0.45%0.07%
双箭股份/002381.SZ
2019-04-1910.7810.7810.3310.59-2.31%0.52%-4.41%13,795,900145,338,00079%10.54-4.39%11.25-0.90%11.28-0.70%11.080.23%0.84%
蓝帆医疗/002382.SZ
2019-04-1915.1815.3615.1515.310.33%0.38%-2.12%3,111,10047,449,00055%15.25-0.70%15.340.63%15.30-0.25%15.64-0.53%0.11%
信邦制药/002390.SZ
2019-04-196.637.366.596.963.11%-0.73%8.24%74,928,600525,306,000151%7.014.22%6.693.10%6.584.38%6.431.68%0.61%
雷科防务/002413.SZ
2019-04-197.477.557.307.500.13%1.02%-0.66%14,991,300111,289,00077%7.42-1.51%7.490.70%7.430.15%7.55-1.18%-0.13%
益生股份/002458.SZ
2019-04-1925.5526.3024.8524.99-3.81%-1.35%0.89%34,494,800873,859,00078%25.33-4.00%25.771.61%25.780.16%24.770.75%1.09%
二六三/002467.SZ
2019-04-199.009.058.758.902.89%0.12%-0.54%38,051,000338,254,00062%8.891.50%8.84-0.70%8.890.33%8.95-0.81%0.86%
双环传动/002472.SZ
2019-04-197.207.257.117.250.42%0.93%-0.55%7,396,40053,132,00063%7.18-1.51%7.260.30%7.220.10%7.29-0.34%-0.10%
中顺洁柔/002511.SZ
2019-04-1910.7511.2310.6410.804.25%-0.78%7.43%36,826,700400,874,000196%10.895.33%10.604.59%10.393.49%10.051.95%0.65%
蓝丰生化/002513.SZ
2019-04-197.087.176.997.07-0.98%0.13%-8.74%5,837,10041,213,00048%7.06-2.00%7.190.17%7.18-0.61%7.75-1.83%0.21%
奥拓电子/002587.SZ
2019-04-197.427.527.197.400.54%0.91%1.02%14,457,800106,025,00080%7.33-2.50%7.530.31%7.450.30%7.33-0.18%0.34%
海南瑞泽/002596.SZ
2019-04-1910.1810.389.9510.311.28%1.40%-6.58%32,628,100331,768,00053%10.17-1.37%10.38-0.79%10.54-1.43%11.040.25%0.60%
盛通股份/002599.SZ
2019-04-1911.7011.7011.3311.670.43%1.32%-4.05%3,066,60035,322,00057%11.52-2.02%11.72-0.04%11.71-0.52%12.16-0.52%0.35%
世纪华通/002602.SZ
2019-04-1918.6318.7618.6018.730.21%0.27%-0.48%4,699,80087,787,00051%18.68-0.17%18.74-0.06%18.80-0.15%18.82-0.24%-0.28%
安洁科技/002635.SZ
2019-04-1915.9816.1515.7316.04-0.06%0.60%-1.80%10,484,800167,172,00048%15.94-1.21%16.27-0.11%16.22-0.33%16.330.05%0.68%
猛狮科技/002684.SZ
2019-04-198.308.407.868.04-5.19%-1.09%4.87%60,966,500495,610,000177%8.131.09%7.992.28%7.851.80%7.671.43%0.40%
金河生物/002688.SZ
2019-04-195.855.895.785.880.51%0.63%0.17%3,237,60018,917,00067%5.84-0.36%5.860.83%5.820.19%5.87-0.20%0.21%
东易日盛/002713.SZ
2019-04-1918.8619.1818.5018.900.21%0.77%-3.93%1,605,80030,118,00075%18.76-1.40%19.17-0.29%19.21-0.54%19.67-1.23%-0.44%
岭南股份/002717.SZ
2019-04-199.399.609.369.532.14%0.53%-2.76%12,706,500120,460,00066%9.481.02%9.470.65%9.48-0.28%9.80-0.11%0.20%
友邦吊顶/002718.SZ
2019-04-1933.6035.8833.4135.495.63%1.80%6.23%1,576,40054,956,000198%34.863.50%34.142.60%33.862.28%33.411.11%0.28%
三圣股份/002742.SZ
2019-04-199.8910.309.779.80-2.29%-2.15%5.60%26,035,800260,747,000102%10.022.17%9.891.56%9.662.54%9.281.39%1.70%
真视通/002771.SZ
2019-04-1915.9516.3415.8216.081.39%0.37%-0.21%1,711,60027,421,00083%16.020.67%16.010.60%15.990.16%16.11-0.57%-0.30%
鹭燕医药/002788.SZ
2019-04-1917.6017.6017.6017.6010.00%0.00%8.27%1,471,40025,896,00047%17.609.62%16.412.61%16.221.25%16.260.38%0.28%
凯莱英/002821.SZ
2019-04-1991.6995.4091.3093.481.60%-0.26%5.29%2,359,400221,131,00099%93.722.33%91.202.24%89.381.54%88.780.45%-0.15%
凯中精密/002823.SZ
2019-04-1912.8612.8612.5512.77-0.31%0.52%-0.76%1,459,10018,536,00084%12.70-1.01%12.84-0.16%12.84-0.13%12.87-0.46%0.02%
纳尔股份/002825.SZ
2019-04-1918.0018.0917.4818.090.95%1.77%-6.20%2,092,90037,204,00049%17.78-1.46%18.09-1.14%18.20-0.36%19.290.21%1.10%
同兴达/002845.SZ
2019-04-1920.4520.6020.1020.440.15%0.44%-4.41%2,782,30056,622,00061%20.35-1.66%20.76-0.02%20.72-0.17%21.38-1.14%-0.57%
英联股份/002846.SZ
2019-04-1917.3217.9317.2017.320.00%-1.13%3.81%16,666,200291,960,00095%17.520.07%17.480.11%17.491.56%16.691.60%1.99%
川恒股份/002895.SZ
2019-04-1914.2514.2513.7214.050.00%0.73%-2.95%4,703,70065,606,00055%13.95-1.80%14.060.59%13.940.22%14.48-0.60%0.27%
华西证券/002926.SZ
2019-04-1911.4411.6011.3811.510.88%0.26%-1.90%20,709,700237,749,00058%11.480.05%11.500.19%11.50-0.04%11.73-1.26%-0.28%
泰永长征/002927.SZ
2019-04-1933.2033.5532.3533.23-1.13%1.02%-0.95%2,482,00081,645,000101%32.90-3.32%33.59-0.10%33.42-0.07%33.55-0.79%-0.47%
立思辰/300010.SZ
2019-04-1910.4910.6310.4710.540.19%0.05%-2.36%9,601,600101,154,00054%10.54-0.46%10.540.58%10.490.02%10.80-1.08%0.29%
网宿科技/300017.SZ
2019-04-1913.4013.9013.3013.711.48%0.43%1.08%126,397,5001,725,480,00082%13.65-0.58%13.801.19%13.620.33%13.56-0.04%0.31%
华力创通/300045.SZ
2019-04-1910.6510.7510.4310.740.75%1.30%0.38%8,370,00088,736,00070%10.60-0.91%10.790.09%10.730.32%10.70-0.63%0.10%
三维丝/300056.SZ
2019-04-197.117.367.117.290.69%0.12%4.47%5,839,30042,514,000144%7.280.08%7.201.17%7.121.15%6.980.69%0.05%
华平股份/300074.SZ
2019-04-195.355.535.135.360.37%0.56%1.75%50,612,800269,752,000150%5.33-4.33%5.450.44%5.380.39%5.270.36%0.41%
思创医惠/300078.SZ
2019-04-1910.5310.6810.4010.681.04%1.26%-1.25%10,888,400114,842,00063%10.55-0.70%10.640.18%10.62-0.14%10.82-0.83%-0.30%
高新兴/300098.SZ
2019-04-1910.7810.7910.3110.60-1.40%0.58%2.02%36,690,800386,697,00076%10.54-1.41%10.700.72%10.590.43%10.390.20%0.71%
信维通信/300136.SZ
2019-04-1930.6031.2929.7830.991.11%1.47%3.58%45,859,5001,400,540,000100%30.54-0.82%30.840.70%30.440.62%29.920.25%0.23%
汉得信息/300170.SZ
2019-04-1916.4916.7216.2816.501.29%0.11%-3.78%15,843,400261,131,00058%16.48-0.04%16.66-0.02%16.72-0.34%17.15-0.86%-0.13%
鸿利智汇/300219.SZ
2019-04-198.568.648.418.640.82%1.21%0.31%4,315,70036,841,00070%8.54-0.93%8.610.57%8.560.06%8.61-0.50%0.03%
富瑞特装/300228.SZ
2019-04-198.408.778.208.57-1.38%0.91%4.87%50,671,400430,337,000108%8.49-2.18%8.511.67%8.331.15%8.171.00%1.23%
洲明科技/300232.SZ
2019-04-1913.4213.6513.2513.561.04%0.92%-3.88%4,009,80053,881,00045%13.44-0.51%13.57-0.50%13.67-0.63%14.11-1.05%-0.31%
瑞丰光电/300241.SZ
2019-04-197.638.347.568.186.37%1.67%7.83%33,926,000272,981,000169%8.055.20%7.881.85%7.791.98%7.590.65%0.38%
迪安诊断/300244.SZ
2019-04-1920.3220.5720.0020.17-0.74%0.17%-4.87%5,643,100113,630,00068%20.14-1.62%20.530.26%20.54-0.77%21.20-0.58%-0.18%
新莱应材/300260.SZ
2019-04-1914.0814.1013.2513.63-1.80%0.41%1.85%4,718,70064,051,000104%13.57-2.58%13.740.42%13.630.44%13.380.14%-0.19%
利亚德/300296.SZ
2019-04-199.389.529.339.480.96%0.78%-1.30%21,695,200204,079,00055%9.41-0.33%9.50-0.07%9.57-0.16%9.61-0.68%0.47%
三诺生物/300298.SZ
2019-04-1912.8313.0812.6612.980.70%0.80%-3.42%3,331,90042,904,00062%12.88-1.01%13.02-0.12%13.05-0.37%13.44-0.80%0.38%
富春股份/300299.SZ
2019-04-197.508.327.037.55-1.95%-0.46%9.83%152,639,2001,157,733,000323%7.592.13%7.285.57%7.104.69%6.875.08%1.50%
麦捷科技/300319.SZ
2019-04-197.417.507.217.46-0.13%1.21%1.98%15,912,300117,287,00086%7.37-0.19%7.440.69%7.350.57%7.32-0.53%-0.56%
太空智造/300344.SZ
2019-04-197.537.657.477.651.86%1.27%-1.47%4,350,50032,863,00058%7.55-0.55%7.620.34%7.590.00%7.76-1.12%-0.52%
泰格医药/300347.SZ
2019-04-1963.1563.4861.2162.80-0.55%0.78%-3.89%3,362,200209,502,00067%62.31-2.24%63.73-1.41%64.47-0.74%65.34-0.24%0.23%
安硕信息/300380.SZ
2019-04-1924.7525.2824.5925.131.74%0.55%-2.65%3,345,20083,602,00072%24.990.51%25.17-0.14%25.27-0.21%25.81-0.54%-0.18%
九强生物/300406.SZ
2019-04-1917.0217.8917.0117.774.53%1.37%3.43%6,427,600112,679,000133%17.532.22%17.391.80%17.070.83%17.18-0.12%0.40%
浩丰科技/300419.SZ
2019-04-197.507.737.347.660.26%1.43%-2.52%8,936,40067,492,00099%7.55-2.11%7.70-1.30%7.75-0.71%7.86-0.96%0.36%
五洋停车/300420.SZ
2019-04-197.037.276.757.140.14%2.20%-4.53%20,712,100144,690,000114%6.99-3.43%7.15-1.45%7.24-1.24%7.48-0.84%0.75%
蓝思科技/300433.SZ
2019-04-199.259.709.199.510.53%0.56%6.48%73,085,500691,135,000151%9.460.83%9.261.99%9.091.56%8.930.59%0.19%
创业慧康/300451.SZ
2019-04-1924.1524.2923.2323.77-1.70%0.58%-4.73%10,056,800237,667,00092%23.63-2.86%24.10-0.72%24.25-0.98%24.95-1.29%-0.10%
四方精创/300468.SZ
2019-04-1918.4719.3818.0119.261.26%1.93%-2.36%5,806,700109,720,00097%18.90-1.32%19.06-0.35%19.08-0.65%19.73-1.27%0.08%
胜宏科技/300476.SZ
2019-04-1913.8113.8113.4813.71-0.44%0.82%-0.36%6,292,80085,574,00088%13.60-0.93%13.76-0.05%13.73-0.02%13.76-0.58%-0.29%
光力科技/300480.SZ
2019-04-1912.5312.5312.1912.460.32%0.83%-4.52%1,907,60023,573,00046%12.36-2.16%12.59-0.69%12.65-0.16%13.050.08%0.54%
濮阳惠成/300481.SZ
2019-04-1917.8117.8916.9917.51-2.07%0.93%0.20%9,640,300167,251,00076%17.35-3.86%17.940.70%17.75-0.07%17.48-0.05%-0.31%
中科创达/300496.SZ
2019-04-1933.9034.3533.4134.291.15%1.05%-1.49%5,599,100190,008,00058%33.94-1.25%34.671.00%34.33-0.07%34.81-1.55%-0.17%
高澜股份/300499.SZ
2019-04-1916.8017.1816.6817.121.78%1.06%0.12%750,80012,719,00048%16.94-0.01%16.990.96%16.850.10%17.100.06%0.48%
启迪设计/300500.SZ
2019-04-1925.1825.6625.0725.661.54%1.00%-1.78%1,330,70033,808,00069%25.410.15%25.420.23%25.44-0.55%26.13-0.69%-0.63%
海顺新材/300501.SZ
2019-04-1921.5422.0421.3522.042.32%1.28%1.62%571,00012,426,00081%21.760.58%21.670.77%21.550.55%21.69-0.61%-0.28%
健帆生物/300529.SZ
2019-04-1960.1664.3859.4062.484.03%0.84%5.82%2,060,300127,657,000119%61.963.31%60.672.31%59.512.06%59.040.43%0.03%
佳发教育/300559.SZ
2019-04-1923.3424.9823.3424.504.09%0.14%-0.68%3,229,70079,016,000139%24.472.25%24.360.81%24.340.19%24.67-0.60%-0.31%
天铁股份/300587.SZ
2019-04-1925.1926.6424.9525.733.17%0.29%5.28%4,498,300115,407,000137%25.663.19%25.062.73%24.732.26%24.441.11%0.77%
吉大通信/300597.SZ
2019-04-1917.1417.6916.9917.611.91%1.26%0.17%13,019,700226,424,00068%17.39-0.49%17.53-0.23%17.510.26%17.58-4.11%-0.74%
透景生命/300642.SZ
2019-04-1944.5045.2643.7845.021.90%0.50%0.44%1,182,20052,959,000105%44.801.04%44.511.22%44.220.56%44.82-0.40%-0.01%
南京聚隆/300644.SZ
2019-04-1932.2632.8031.8032.690.96%0.88%0.28%1,970,30063,849,00071%32.41-2.03%32.79-0.17%32.720.10%32.600.04%0.41%
江苏雷利/300660.SZ
2019-04-1924.9225.1624.6224.990.28%0.39%0.30%1,002,10024,946,00062%24.89-0.26%24.870.90%24.690.30%24.920.14%0.36%
智动力/300686.SZ
2019-04-1917.3217.6717.0117.22-2.05%0.03%-3.65%3,750,30064,559,00050%17.21-3.67%17.68-0.96%17.810.12%17.87-0.39%0.19%
联合光电/300691.SZ
2019-04-1931.2132.1131.1631.944.96%1.04%0.96%1,990,60062,923,000152%31.612.79%31.281.16%31.230.85%31.640.06%-0.17%
明阳电路/300739.SZ
2019-04-1926.9227.2526.1026.90-1.65%1.06%3.53%7,193,900191,491,00092%26.62-2.99%27.360.57%26.841.04%25.980.55%0.78%
御家汇/300740.SZ
2019-04-1917.2517.3916.8317.15-0.58%0.46%-4.64%4,222,30072,077,00064%17.07-2.30%17.430.13%17.44-0.63%17.98-1.23%-0.46%
楚天高速/600035.SH
2019-04-193.823.863.773.850.52%0.86%-0.31%11,055,20042,193,00088%3.82-0.57%3.830.34%3.83-0.05%3.86-0.21%0.19%
当代明诚/600136.SH
2019-04-1913.4814.7413.4614.7410.00%3.29%8.79%18,067,900257,853,000160%14.274.71%13.903.76%13.622.01%13.551.04%0.34%
兴发集团/600141.SH
2019-04-1913.7014.1813.4613.561.50%-1.75%3.54%63,997,300883,321,000157%13.801.95%13.452.98%13.222.46%13.101.78%1.30%
黄河旋风/600172.SH
2019-04-194.614.824.514.814.11%2.62%0.56%56,879,200266,594,00084%4.691.56%4.651.89%4.591.01%4.780.11%0.82%
卧龙地产/600173.SH
2019-04-195.425.425.225.31-1.85%0.15%-3.10%8,886,00047,111,00077%5.30-2.64%5.41-0.31%5.42-0.57%5.48-0.15%0.65%
西水股份/600291.SH
2019-04-1915.3115.8015.3115.552.03%-0.03%3.38%27,674,100430,437,000101%15.551.69%15.480.74%15.290.84%15.040.29%0.45%
华发股份/600325.SH
2019-04-199.079.088.668.85-2.32%0.15%-7.32%65,842,400581,864,000111%8.84-2.09%8.98-1.45%9.16-1.51%9.55-1.56%0.03%
盛和资源/600392.SH
2019-04-1911.3011.4811.0511.461.06%1.51%-2.72%28,903,000326,277,00071%11.29-1.16%11.41-0.34%11.43-0.35%11.78-1.00%-0.23%
粤泰股份/600393.SH
2019-04-193.793.893.653.76-1.31%-0.34%8.45%98,250,800370,705,00086%3.77-4.70%3.802.78%3.641.93%3.471.32%1.79%
中远海特/600428.SH
2019-04-194.394.454.364.420.45%0.41%-1.36%11,975,10052,717,00059%4.40-0.25%4.420.36%4.42-0.14%4.48-1.15%0.05%
通威股份/600438.SH
2019-04-1914.3114.7514.0514.602.10%0.83%8.99%43,699,700632,789,000109%14.480.99%14.122.59%13.762.31%13.400.75%0.59%
龙元建设/600491.SH
2019-04-197.817.867.787.840.13%0.31%-2.75%8,907,70069,624,00057%7.820.00%7.87-0.19%7.89-0.17%8.06-0.70%-0.52%
长园集团/600525.SH
2019-04-197.527.747.337.642.55%1.33%-1.66%58,964,200444,584,00071%7.54-0.03%7.600.48%7.60-0.33%7.770.47%1.05%
中珠医疗/600568.SH
2019-04-193.393.683.363.606.51%0.90%9.26%236,331,500843,268,000126%3.574.21%3.522.30%3.422.55%3.301.45%1.58%
卧龙电驱/600580.SH
2019-04-1910.4810.5410.3310.43-1.04%0.09%3.12%12,610,000131,406,00059%10.42-0.07%10.391.80%10.210.02%10.110.33%0.74%
广东榕泰/600589.SH
2019-04-195.695.805.615.791.40%1.31%-1.91%9,464,80054,093,00070%5.72-0.95%5.760.24%5.730.04%5.90-0.74%-0.04%
泰豪科技/600590.SH
2019-04-198.008.047.737.86-1.50%0.06%-0.82%12,342,60096,952,00083%7.86-1.33%7.910.80%7.850.20%7.93-0.65%0.24%
光大嘉宝/600622.SH
2019-04-199.129.168.949.130.11%0.96%-2.88%9,796,80088,589,00054%9.04-1.40%9.20-0.50%9.28-0.01%9.40-1.01%0.43%
南京新百/600682.SH
2019-04-1913.7113.9613.6813.811.02%0.02%-2.66%11,861,900163,780,00060%13.810.00%14.030.13%13.960.02%14.19-1.14%-0.91%
*ST天业/600807.SH
2019-04-195.875.925.715.77-1.20%-0.55%-3.64%5,225,30030,317,00052%5.80-1.11%5.840.60%5.87-0.66%5.99-0.55%0.15%
春秋航空/601021.SH
2019-04-1941.8241.9540.5240.79-2.44%-0.73%-2.30%4,319,800177,490,00091%41.09-0.79%41.270.05%41.16-0.18%41.75-2.64%0.11%
海南橡胶/601118.SH
2019-04-195.755.765.665.72-0.17%0.09%-2.26%22,755,500130,054,00053%5.72-0.71%5.760.14%5.78-0.21%5.85-0.03%0.26%
林洋能源/601222.SH
2019-04-195.855.885.755.880.51%1.08%0.15%17,697,900102,947,00086%5.82-0.79%5.870.19%5.860.00%5.87-0.53%-0.04%
中国建筑/601668.SH
2019-04-196.566.616.516.600.76%0.53%1.49%161,129,0001,057,874,00050%6.57-0.20%6.61-0.02%6.590.41%6.500.39%0.50%
明泰铝业/601677.SH
2019-04-1911.1911.2511.0611.220.54%0.44%-4.58%2,614,80029,209,00026%11.17-0.78%11.280.80%11.21-0.02%11.760.05%0.62%
南方传媒/601900.SH
2019-04-199.7410.079.719.921.43%-0.01%2.11%5,661,70056,170,000171%9.921.88%9.831.07%9.760.85%9.720.27%0.07%
京运通/601908.SH
2019-04-194.724.804.594.770.21%2.03%5.81%23,480,400109,774,000116%4.68-0.45%4.641.55%4.570.88%4.510.49%0.55%
丰林集团/601996.SH
2019-04-193.763.893.743.852.94%0.57%1.10%19,417,40074,335,000132%3.831.81%3.791.39%3.770.61%3.810.16%0.36%
晶方科技/603005.SH
2019-04-1920.5820.7620.4420.730.73%0.52%-0.99%2,284,40047,108,00068%20.62-0.22%20.820.83%20.67-0.02%20.94-0.75%-0.36%
喜临门/603008.SH
2019-04-1912.8013.0412.7313.041.24%0.63%3.12%6,103,30079,092,00051%12.960.97%12.92-0.68%13.140.91%12.650.69%1.19%
合锻智能/603011.SH
2019-04-196.346.386.256.370.16%0.82%-0.92%4,671,00029,513,00050%6.32-1.22%6.410.52%6.44-1.21%6.430.08%0.45%
弘讯科技/603015.SH
2019-04-198.098.197.968.08-1.94%0.09%0.45%6,458,70052,142,000121%8.07-3.40%8.210.23%8.130.38%8.040.11%0.09%
康尼机电/603111.SH
2019-04-195.595.785.505.703.26%0.44%2.59%18,303,800103,878,000129%5.681.68%5.612.32%5.560.98%5.560.49%0.44%
养元饮品/603156.SH
2019-04-1957.8757.9657.1657.73-0.24%0.32%-0.79%1,221,50070,290,00048%57.54-0.15%57.880.17%57.770.06%58.19-0.16%0.32%
福达股份/603166.SH
2019-04-197.197.277.067.220.84%0.89%-1.58%4,241,30030,350,00047%7.16-0.94%7.26-0.60%7.33-1.70%7.340.14%0.62%
华正新材/603186.SH
2019-04-1933.0134.2631.0033.20-1.37%1.19%6.82%4,976,200163,265,000125%32.81-2.33%32.672.00%31.721.78%31.080.92%0.23%
保隆科技/603197.SH
2019-04-1926.3027.1926.2226.780.68%-0.02%-3.08%2,096,90056,166,00067%26.79-2.25%27.651.75%27.23-0.50%27.63-1.10%-0.08%
派思股份/603318.SH
2019-04-1925.0125.9424.3524.70-0.60%-0.81%7.37%5,740,600142,945,00055%24.90-2.34%25.381.47%24.261.95%23.001.31%2.50%
四方科技/603339.SH
2019-04-1918.0018.1317.7318.111.00%0.97%-0.01%1,170,70020,998,00076%17.94-0.44%18.020.46%17.950.08%18.11-0.55%-0.24%
柳药股份/603368.SH
2019-04-1933.3534.3332.9633.992.47%0.97%-2.02%2,633,80088,661,00057%33.661.04%33.500.12%33.69-0.40%34.690.21%1.07%
东方时尚/603377.SH
2019-04-1917.7017.7217.2917.36-2.42%-0.64%1.18%2,693,80047,066,00071%17.47-0.75%17.470.63%17.310.49%17.16-0.40%0.19%
吉翔股份/603399.SH
2019-04-1912.2812.3012.0312.09-1.47%-0.31%-0.18%4,934,70059,846,00064%12.13-0.96%12.240.00%12.190.28%12.110.09%0.27%
吉比特/603444.SH
2019-04-19225.88228.30223.22224.30-1.09%-0.34%1.42%515,300115,979,00044%225.07-0.55%223.831.10%220.90-0.23%221.170.92%0.72%
风语筑/603466.SH
2019-04-1918.1718.1817.8918.170.83%0.77%-1.81%2,460,20044,363,00060%18.03-1.40%18.250.88%18.090.03%18.51-1.17%-0.19%
淳中科技/603516.SH
2019-04-1926.7028.1826.2228.006.83%2.17%3.82%4,122,400112,976,000201%27.413.88%27.112.37%26.841.59%26.97-0.35%-0.63%
天创时尚/603608.SH
2019-04-1910.2810.4610.1910.391.37%0.63%1.04%3,079,50031,795,00079%10.330.27%10.35-0.03%10.310.69%10.280.00%0.03%
华体科技/603679.SH
2019-04-1947.0049.0846.1648.336.01%1.46%10.76%1,395,20066,457,00071%47.633.72%47.151.52%47.110.63%43.641.54%1.60%
今创集团/603680.SH
2019-04-1918.5318.7818.3918.650.87%0.26%0.16%2,580,60048,001,00051%18.60-0.14%18.83-1.56%19.070.54%18.620.42%0.81%
七一二/603712.SH
2019-04-1920.8021.4220.6621.322.55%1.24%-2.55%10,857,900228,644,00054%21.060.36%21.29-1.48%21.50-0.02%21.88-0.06%0.80%
顾家家居/603816.SH
2019-04-1956.3057.2056.0556.460.98%-0.43%2.07%2,826,000160,252,000101%56.712.00%55.862.23%55.151.32%55.32-0.86%-0.75%
华扬联众/603825.SH
2019-04-1915.9016.2615.8816.241.82%0.89%-1.22%2,709,60043,615,00062%16.10-0.16%16.200.01%16.36-0.81%16.44-0.53%-0.13%
嘉友国际/603871.SH
2019-04-1951.9052.9551.5151.87-0.31%-0.40%-1.16%908,50047,313,00083%52.08-0.84%52.560.66%52.59-0.07%52.48-0.37%0.10%
好莱客/603898.SH
2019-04-1919.6819.7119.1219.690.56%1.36%-5.30%2,045,00039,724,00052%19.43-0.78%19.63-0.83%20.17-0.86%20.79-0.79%-0.22%
佳力图/603912.SH
2019-04-1917.0017.4216.9117.401.28%0.72%-2.13%3,447,10059,552,00062%17.28-0.35%17.560.32%17.470.11%17.78-0.75%0.30%
深圳新星/603978.SH
2019-04-1921.2021.3520.5821.10-0.85%1.04%-3.96%3,614,90075,485,000110%20.88-2.91%21.29-0.89%21.36-0.76%21.97-1.93%-0.34%