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
2019-02-215.205.345.135.190.00%-1.05%2.63%9,524,50049,952,000149%5.251.20%5.221.16%5.150.82%5.061.14%0.32%
深天马A/000050.SZ
2019-02-2117.3617.5116.3217.26-0.58%1.14%16.91%205,546,5003,507,594,000193%17.07-0.88%16.924.11%15.975.49%14.764.20%4.13%
申万宏源/000166.SZ
2019-02-214.845.084.834.900.82%-0.77%3.11%104,230,500514,725,000163%4.941.75%4.901.22%4.841.06%4.751.06%0.82%
红 太 阳/000525.SZ
2019-02-2114.3814.5314.2114.490.76%0.53%3.62%5,512,60079,455,000178%14.411.00%14.301.10%14.200.91%13.981.30%0.30%
西部创业/000557.SZ
2019-02-213.903.983.833.85-2.04%-1.56%0.84%12,921,10050,531,000141%3.91-0.10%3.900.49%3.880.49%3.820.79%0.39%
我爱我家/000560.SZ
2019-02-214.824.944.794.84-0.41%-0.55%3.64%8,272,50040,263,00086%4.870.79%4.85-0.10%4.860.79%4.671.65%0.02%
北部湾港/000582.SZ
2019-02-217.707.787.597.64-1.16%-0.65%0.61%4,171,40032,076,000106%7.69-0.18%7.780.43%7.710.47%7.590.54%0.38%
青岛双星/000599.SZ
2019-02-214.024.043.973.98-1.00%-0.67%1.43%4,121,60016,514,000155%4.010.23%4.000.30%3.990.58%3.921.03%0.21%
天茂集团/000627.SZ
2019-02-216.176.356.116.180.16%-1.15%2.67%24,057,500150,398,000153%6.250.94%6.241.33%6.150.94%6.021.16%0.56%
风华高科/000636.SZ
2019-02-2114.3015.4514.2014.772.93%-0.83%13.85%125,230,9001,865,077,000143%14.893.55%14.434.04%13.843.83%12.972.98%1.48%
西王食品/000639.SZ
2019-02-218.168.308.028.06-1.23%-1.09%2.03%9,684,20078,918,000120%8.15-0.17%8.20-0.22%8.170.67%7.900.82%0.74%
厦门信达/000701.SZ
2019-02-216.416.986.316.38-0.62%-2.89%3.72%9,317,20061,215,000210%6.573.69%6.422.57%6.322.25%6.152.30%0.41%
通化金马/000766.SZ
2019-02-216.866.936.756.77-1.02%-1.21%1.51%6,008,60041,176,000126%6.850.97%6.84-0.10%6.830.44%6.671.32%0.33%
赣能股份/000899.SZ
2019-02-215.125.175.025.05-1.37%-0.88%3.55%6,022,60030,687,000141%5.100.63%5.041.59%4.971.08%4.881.31%0.70%
华东医药/000963.SZ
2019-02-2129.2129.7329.0129.14-0.78%-0.70%-2.45%15,747,700462,135,00092%29.350.32%29.75-1.19%30.07-0.88%29.870.31%1.06%
华铁股份/000976.SZ
2019-02-214.564.604.444.47-1.54%-1.39%2.17%7,810,70035,407,000123%4.53-0.20%4.550.49%4.510.54%4.381.30%0.23%
新 大 陆/000997.SZ
2019-02-2116.0516.3715.9116.050.06%-0.56%0.55%11,671,900188,397,000159%16.140.76%16.110.20%16.060.25%15.960.79%0.40%
兔 宝 宝/002043.SZ
2019-02-215.675.725.565.59-1.76%-0.90%1.69%19,859,600112,021,000149%5.640.21%5.620.48%5.590.58%5.500.83%0.50%
国脉科技/002093.SZ
2019-02-217.708.107.617.791.04%-1.57%1.75%26,209,600207,410,000222%7.912.78%7.821.11%7.781.12%7.661.58%0.35%
北斗星通/002151.SZ
2019-02-2124.1425.0824.0024.07-1.92%-1.51%2.60%25,435,400621,608,000202%24.440.33%24.211.31%23.921.29%23.461.31%0.97%
创新医疗/002173.SZ
2019-02-217.917.967.767.80-1.39%-1.03%2.16%3,055,40024,081,000107%7.88-0.35%7.910.75%7.810.64%7.641.44%0.22%
天宝食品/002220.SZ
2019-02-212.782.852.762.77-1.42%-1.39%3.24%17,045,60047,886,000138%2.81-0.57%2.800.86%2.770.95%2.681.94%-0.18%
鸿博股份/002229.SZ
2019-02-217.537.917.487.56-0.79%-1.58%4.05%34,616,000265,888,000188%7.682.56%7.541.60%7.481.69%7.272.37%0.12%
科大讯飞/002230.SZ
2019-02-2130.3830.8829.8830.04-1.09%-1.28%-0.48%44,227,7001,345,835,000104%30.430.73%30.55-0.61%30.620.01%30.191.07%0.68%
北化股份/002246.SZ
2019-02-217.447.517.277.31-1.62%-1.34%1.30%6,614,20049,004,000193%7.41-0.24%7.380.81%7.330.77%7.221.14%0.40%
大洋电机/002249.SZ
2019-02-214.304.554.304.37-2.89%-0.88%7.53%54,367,500239,711,000154%4.41-2.26%4.431.93%4.312.06%4.064.45%-0.11%
西仪股份/002265.SZ
2019-02-218.448.668.338.480.24%-0.62%3.65%5,819,70049,662,000186%8.531.25%8.451.13%8.371.26%8.181.92%-0.20%
博深工具/002282.SZ
2019-02-219.189.249.099.09-0.98%-0.76%0.82%4,352,50039,867,000182%9.160.06%9.160.40%9.110.33%9.020.75%0.23%
洪涛股份/002325.SZ
2019-02-213.393.453.343.35-1.47%-1.50%-0.27%20,054,20068,197,00068%3.400.21%3.44-0.26%3.40-0.21%3.360.39%1.03%
皖通科技/002331.SZ
2019-02-219.579.819.469.671.04%-0.36%4.52%4,769,90046,291,000196%9.712.05%9.561.55%9.471.41%9.251.81%0.35%
格林美/002340.SZ
2019-02-214.514.584.434.45-1.55%-0.85%3.46%119,177,900534,878,000149%4.490.05%4.461.18%4.411.10%4.301.18%0.77%
永安药业/002365.SZ
2019-02-2110.7210.8310.6210.67-0.47%-0.42%0.81%5,683,10060,894,00092%10.720.09%10.77-0.12%10.740.41%10.580.41%0.12%
太极股份/002368.SZ
2019-02-2126.2826.8525.6025.90-1.71%-1.71%1.55%11,031,500290,684,000109%26.350.36%26.550.55%26.270.57%25.511.03%0.87%
丽鹏股份/002374.SZ
2019-02-213.093.092.982.99-2.29%-1.25%3.68%18,054,20054,673,000161%3.030.27%3.010.91%2.981.33%2.882.13%-0.39%
双箭股份/002381.SZ
2019-02-217.007.186.967.102.01%0.06%1.78%8,336,70059,161,000271%7.101.90%7.050.36%7.040.59%6.980.88%0.22%
蓝帆医疗/002382.SZ
2019-02-2114.8615.0114.5114.58-1.09%-1.21%-0.27%3,010,40044,429,00099%14.760.14%14.82-0.32%14.760.12%14.620.64%0.53%
信邦制药/002390.SZ
2019-02-214.244.314.194.22-0.47%-0.57%2.75%17,293,20073,389,00086%4.241.10%4.25-0.61%4.270.12%4.111.91%0.84%
雷科防务/002413.SZ
2019-02-216.126.215.965.98-3.08%-2.21%-0.07%39,599,900242,164,000181%6.12-1.18%6.120.68%6.070.53%5.980.96%0.47%
益生股份/002458.SZ
2019-02-2128.6328.6327.1528.639.99%1.29%28.26%31,678,500895,403,000342%28.278.59%26.4615.74%24.5414.40%22.3212.54%2.77%
二六三/002467.SZ
2019-02-215.545.705.445.47-1.26%-2.18%1.79%20,292,300113,476,000207%5.591.75%5.531.26%5.491.29%5.371.88%0.32%
双环传动/002472.SZ
2019-02-216.536.686.466.530.15%-0.93%1.22%19,344,700127,497,000146%6.591.40%6.570.00%6.560.31%6.450.97%0.13%
中顺洁柔/002511.SZ
2019-02-217.997.997.797.80-2.74%-1.18%-3.18%20,668,900163,130,000133%7.89-0.74%7.97-0.47%7.98-0.81%8.06-0.24%0.16%
蓝丰生化/002513.SZ
2019-02-215.595.665.475.51-2.30%-0.43%4.61%5,334,80029,522,000160%5.530.42%5.491.01%5.431.12%5.272.89%0.09%
奥拓电子/002587.SZ
2019-02-215.305.375.215.23-0.95%-1.43%0.60%7,727,30041,001,000132%5.310.57%5.320.32%5.290.57%5.200.78%0.40%
海南瑞泽/002596.SZ
2019-02-217.767.907.537.62-3.42%-1.30%5.80%60,165,300464,488,000169%7.722.37%7.552.24%7.422.12%7.202.11%0.18%
盛通股份/002599.SZ
2019-02-2110.3210.5910.0810.20-0.49%-1.03%3.89%2,035,10020,974,000110%10.310.81%10.192.03%10.000.95%9.820.97%-0.14%
世纪华通/002602.SZ
2019-02-2124.2024.2022.0522.401.59%-3.93%3.77%25,402,300592,286,000407%23.326.15%22.855.37%22.545.66%21.595.63%1.35%
安洁科技/002635.SZ
2019-02-2113.3214.4913.3213.683.48%-0.83%7.65%38,718,000534,105,000170%13.804.72%13.452.85%13.242.45%12.712.36%1.65%
猛狮科技/002684.SZ
2019-02-216.546.776.456.58-1.05%-0.35%3.43%31,138,400205,616,000157%6.60-0.48%6.681.10%6.561.20%6.361.99%-0.08%
金河生物/002688.SZ
2019-02-214.884.924.834.86-0.82%-0.45%2.06%3,078,60015,031,00099%4.880.08%4.880.27%4.850.56%4.760.63%0.43%
东易日盛/002713.SZ
2019-02-2117.0217.0516.6716.77-1.41%-0.59%2.68%1,251,40021,111,000122%16.870.08%16.880.69%16.690.61%16.331.68%0.08%
岭南股份/002717.SZ
2019-02-218.098.147.877.93-1.61%-1.36%1.95%8,706,80069,990,000102%8.04-0.62%8.100.45%8.020.65%7.781.11%-0.15%
友邦吊顶/002718.SZ
2019-02-2128.1828.3027.6227.75-1.77%-1.01%2.59%504,70014,149,00093%28.030.50%27.830.79%27.570.74%27.050.71%0.27%
三圣股份/002742.SZ
2019-02-217.257.327.197.21-0.55%-0.54%2.62%7,019,90050,885,000117%7.250.32%7.240.54%7.190.55%7.031.15%-1.88%
真视通/002771.SZ
2019-02-2112.5112.6712.4312.46-0.08%-0.53%1.70%2,924,50036,636,000105%12.530.90%12.540.03%12.490.51%12.250.76%0.68%
鹭燕医药/002788.SZ
2019-02-2113.7513.9513.5813.62-1.45%-1.38%2.19%2,193,00030,288,00096%13.81-0.26%13.820.20%13.720.91%13.330.94%0.51%
凯莱英/002821.SZ
2019-02-2179.6381.0078.8279.13-1.09%-1.01%1.17%1,697,900135,722,000101%79.940.48%80.40-0.21%80.090.39%78.210.84%0.84%
凯中精密/002823.SZ
2019-02-2111.0411.2910.8810.91-1.62%-1.86%0.75%3,586,10039,867,000126%11.120.07%11.070.55%11.000.61%10.830.75%0.48%
纳尔股份/002825.SZ
2019-02-2114.7815.0214.7014.840.54%-0.05%3.39%1,907,60028,322,000110%14.850.40%14.850.77%14.690.64%14.350.63%-0.32%
同兴达/002845.SZ
2019-02-2119.8020.1319.2819.700.10%-0.03%0.85%13,744,000270,826,00098%19.71-1.59%20.280.10%19.960.39%19.530.67%2.61%
英联股份/002846.SZ
2019-02-2110.8511.6610.7111.474.37%3.00%6.55%8,195,60091,270,000352%11.141.93%11.011.92%10.921.96%10.772.32%0.29%
川恒股份/002895.SZ
2019-02-2113.5513.5513.1413.20-2.80%-0.67%1.91%12,639,400167,961,000168%13.29-0.64%13.290.38%13.200.69%12.951.05%-0.49%
华西证券/002926.SZ
2019-02-219.379.689.319.370.00%-0.98%2.47%56,355,900533,274,000133%9.461.37%9.470.15%9.430.51%9.140.64%0.10%
泰永长征/002927.SZ
2019-02-2135.5837.4634.5135.30-3.31%-1.95%6.94%14,226,000512,174,000159%36.00-1.37%35.542.48%34.612.62%33.012.39%0.31%
立思辰/300010.SZ
2019-02-218.639.488.509.002.86%-0.12%8.87%37,219,500335,401,000150%9.014.17%8.832.37%8.732.20%8.273.96%1.71%
网宿科技/300017.SZ
2019-02-218.409.198.308.864.85%0.59%6.02%140,047,3001,233,533,000232%8.815.55%8.592.90%8.502.13%8.361.96%0.75%
华力创通/300045.SZ
2019-02-219.109.348.979.01-1.96%-1.40%3.05%12,979,900118,606,000166%9.14-0.14%9.071.24%8.961.28%8.741.35%0.64%
三维丝/300056.SZ
2019-02-215.665.695.525.58-1.41%-0.23%5.52%6,349,40035,513,00096%5.591.29%5.530.71%5.500.83%5.292.44%-0.12%
华平股份/300074.SZ
2019-02-214.024.163.943.95-1.99%-2.57%1.91%22,176,10089,892,000160%4.051.55%3.991.24%3.961.05%3.881.76%0.68%
思创医惠/300078.SZ
2019-02-219.519.669.289.31-1.90%-1.81%-0.02%18,804,800178,315,000142%9.48-0.08%9.460.15%9.450.11%9.311.23%0.45%
高新兴/300098.SZ
2019-02-217.818.197.757.860.26%-1.88%5.16%55,212,600442,286,000150%8.013.08%7.842.39%7.712.32%7.471.65%0.85%
信维通信/300136.SZ
2019-02-2125.6327.4725.5825.980.54%-2.22%3.66%93,014,0002,471,326,000150%26.574.78%25.962.31%25.591.51%25.061.72%1.60%
汉得信息/300170.SZ
2019-02-2111.6311.9611.3911.46-1.63%-2.01%1.83%25,735,800300,969,000121%11.700.98%11.660.90%11.520.71%11.251.31%0.85%
鸿利智汇/300219.SZ
2019-02-217.858.087.837.87-0.76%-1.13%4.16%5,606,20044,623,000108%7.961.58%7.940.92%7.841.12%7.561.64%0.84%
富瑞特装/300228.SZ
2019-02-216.256.486.186.23-2.96%-1.33%5.31%58,821,100371,373,000209%6.310.13%6.241.98%6.132.20%5.922.32%0.37%
洲明科技/300232.SZ
2019-02-2111.7612.2811.6211.790.08%-1.54%3.10%9,162,000109,705,000104%11.971.91%12.050.61%11.920.90%11.441.31%1.66%
瑞丰光电/300241.SZ
2019-02-214.945.284.895.011.21%-1.86%3.30%31,692,100161,800,000147%5.112.63%5.101.78%4.991.13%4.851.57%0.69%
迪安诊断/300244.SZ
2019-02-2116.8817.2816.8016.88-0.94%-0.99%4.64%4,291,00073,159,00075%17.050.28%17.000.47%16.861.14%16.130.89%0.72%
新莱应材/300260.SZ
2019-02-2110.1810.4610.1210.180.30%-0.94%2.75%4,117,50042,317,000136%10.281.59%10.210.55%10.140.94%9.911.04%0.66%
利亚德/300296.SZ
2019-02-218.058.377.868.02-1.23%-1.37%7.77%65,442,600532,106,000123%8.131.70%8.032.24%7.831.85%7.443.15%1.03%
三诺生物/300298.SZ
2019-02-2111.8411.9611.6611.70-1.18%-1.08%3.00%2,785,20032,942,00094%11.830.24%11.930.26%11.810.76%11.361.30%0.63%
富春股份/300299.SZ
2019-02-215.666.245.635.77-0.17%-2.15%4.28%60,946,100359,387,000177%5.903.37%5.781.91%5.721.85%5.532.22%0.61%
麦捷科技/300319.SZ
2019-02-217.408.247.387.976.41%-0.50%8.73%58,391,100467,703,000239%8.019.47%7.684.59%7.573.80%7.333.65%0.82%
太空智造/300344.SZ
2019-02-216.566.696.476.50-0.61%-1.41%1.44%9,785,00064,509,000159%6.590.80%6.560.41%6.530.71%6.411.07%0.02%
泰格医药/300347.SZ
2019-02-2150.0051.8249.8050.580.70%-0.68%5.30%3,282,700167,170,00073%50.932.34%50.480.74%49.901.10%48.031.20%1.17%
安硕信息/300380.SZ
2019-02-2116.9917.4616.8516.91-0.35%-1.38%0.65%3,586,10061,488,000129%17.151.29%17.270.36%17.110.55%16.800.71%0.62%
九强生物/300406.SZ
2019-02-2111.9912.4411.9311.97-0.91%-1.83%2.91%4,670,30056,943,000123%12.191.47%12.102.03%11.891.21%11.630.92%0.80%
浩丰科技/300419.SZ
2019-02-215.205.265.135.160.00%-0.81%4.52%5,957,50030,988,000115%5.200.70%5.170.88%5.130.85%4.941.52%-0.56%
五洋停车/300420.SZ
2019-02-215.565.925.555.721.42%-0.19%-1.06%9,587,30054,947,00068%5.732.84%5.68-0.70%5.73-0.11%5.78-0.57%0.14%
蓝思科技/300433.SZ
2019-02-217.828.267.707.85-0.88%-2.06%5.48%73,192,800586,611,000136%8.022.61%7.921.79%7.771.93%7.441.97%1.51%
创业慧康/300451.SZ
2019-02-2119.2019.4518.7118.78-1.98%-1.87%-1.68%11,299,100216,243,000117%19.14-0.17%19.30-0.39%19.30-0.20%19.100.43%0.79%
四方精创/300468.SZ
2019-02-2113.9614.4913.7314.14-1.19%0.88%1.84%8,140,000114,095,000169%14.02-4.34%14.460.00%14.280.47%13.891.17%1.43%
胜宏科技/300476.SZ
2019-02-2112.7513.3312.6812.951.57%-0.41%3.62%14,568,200189,437,000140%13.002.13%12.870.90%12.791.00%12.501.48%0.75%
光力科技/300480.SZ
2019-02-2110.3910.4510.1010.24-0.58%-0.69%0.64%1,205,50012,430,00084%10.310.06%10.38-0.21%10.360.16%10.180.56%0.95%
濮阳惠成/300481.SZ
2019-02-2117.2317.6816.5316.98-1.39%-0.88%0.35%24,116,800413,141,000142%17.13-1.15%17.27-0.66%17.250.08%16.920.54%3.95%
中科创达/300496.SZ
2019-02-2130.5531.4529.9330.13-1.86%-2.16%2.45%8,491,700261,513,000127%30.801.71%30.461.21%30.071.27%29.411.20%0.72%
高澜股份/300499.SZ
2019-02-2115.1515.8014.9115.170.33%-0.57%4.17%2,137,00032,605,000233%15.261.88%15.001.61%14.891.63%14.561.93%0.35%
启迪设计/300500.SZ
2019-02-2121.5321.8921.4021.43-0.46%-1.00%0.30%1,273,70027,572,000171%21.650.69%21.550.20%21.520.29%21.370.64%-0.07%
海顺新材/300501.SZ
2019-02-2119.5419.6619.1919.28-1.63%-0.50%0.55%1,343,60026,033,00083%19.38-1.41%19.62-0.51%19.540.25%19.170.65%0.81%
健帆生物/300529.SZ
2019-02-2146.1647.6646.1646.881.71%-0.30%3.88%1,568,20073,741,000116%47.022.14%46.640.03%46.520.77%45.131.23%0.99%
佳发教育/300559.SZ
2019-02-2138.5239.4738.3239.452.41%1.36%4.09%1,909,20074,306,000127%38.921.55%38.381.73%37.850.90%37.900.75%0.15%
天铁股份/300587.SZ
2019-02-2122.7825.1922.6325.1910.00%2.98%14.63%4,066,80099,477,000191%24.466.66%23.483.70%22.813.52%21.983.12%2.03%
吉大通信/300597.SZ
2019-02-2113.7814.6213.6814.082.55%-0.75%4.32%16,256,000230,608,000226%14.194.19%13.961.83%13.831.77%13.501.96%0.21%
透景生命/300642.SZ
2019-02-2138.4138.9037.7838.12-0.16%-0.65%1.18%1,294,10049,656,000115%38.370.95%38.35-0.29%38.380.28%37.670.92%0.42%
南京聚隆/300644.SZ
2019-02-2129.6630.4929.3129.41-1.31%-1.36%1.76%2,187,90065,232,000129%29.820.10%29.750.60%29.530.79%28.900.84%-1.44%
江苏雷利/300660.SZ
2019-02-2120.7821.0020.4520.600.00%-1.05%1.50%1,544,20032,149,000145%20.821.05%20.700.34%20.620.62%20.300.98%0.33%
智动力/300686.SZ
2019-02-2111.3511.3911.0211.08-2.38%-0.85%1.25%7,441,30083,153,000103%11.18-2.53%11.42-0.30%11.301.15%10.940.96%0.70%
联合光电/300691.SZ
2019-02-2123.8624.3023.5423.58-0.38%-1.58%-0.45%1,308,30031,346,000110%23.961.29%23.90-0.22%23.910.08%23.690.63%0.53%
明阳电路/300739.SZ
2019-02-2121.9723.3221.8522.120.68%-2.05%2.50%9,980,100225,388,000183%22.583.74%22.240.93%22.121.40%21.581.91%0.24%
御家汇/300740.SZ
2019-02-2115.8616.6015.8216.383.28%0.97%4.22%8,984,900145,751,000165%16.222.29%16.111.38%15.950.78%15.721.09%-0.33%
楚天高速/600035.SH
2019-02-213.193.233.173.17-0.63%-0.81%0.79%6,992,00022,346,000107%3.200.16%3.200.47%3.180.25%3.150.58%0.21%
当代明诚/600136.SH
2019-02-218.408.618.358.38-0.24%-1.42%1.65%5,224,90044,418,000104%8.501.77%8.480.21%8.470.11%8.241.52%0.35%
兴发集团/600141.SH
2019-02-2110.6110.7210.4610.51-1.96%-0.68%1.51%17,925,600189,692,000145%10.58-0.65%10.590.60%10.500.46%10.350.76%0.02%
黄河旋风/600172.SH
2019-02-213.823.903.723.76-1.83%-1.65%1.10%55,539,600212,318,000152%3.820.37%3.820.18%3.800.58%3.721.39%0.52%
卧龙地产/600173.SH
2019-02-214.284.404.244.26-1.16%-0.93%0.73%7,852,90033,771,000133%4.300.09%4.290.75%4.250.40%4.230.38%0.25%
西水股份/600291.SH
2019-02-2112.7213.6512.5813.001.64%-0.83%6.17%53,941,300707,111,000222%13.112.83%12.823.04%12.552.33%12.242.38%1.17%
华发股份/600325.SH
2019-02-217.287.357.077.08-2.34%-1.49%-0.70%35,166,500252,738,00095%7.19-0.98%7.330.37%7.250.24%7.130.49%0.81%
盛和资源/600392.SH
2019-02-219.439.589.319.37-0.32%-0.50%1.56%44,481,800418,899,000150%9.42-0.67%9.410.48%9.360.44%9.230.78%0.34%
粤泰股份/600393.SH
2019-02-212.742.892.722.80-2.44%-0.14%6.59%153,826,500431,265,000288%2.800.65%2.792.46%2.722.76%2.633.30%1.53%
中远海特/600428.SH
2019-02-213.623.663.573.58-1.65%-0.67%1.19%13,264,00047,798,000104%3.600.59%3.640.53%3.600.33%3.540.60%0.33%
通威股份/600438.SH
2019-02-2112.3113.1612.2912.681.52%-0.75%8.47%50,791,200648,891,000120%12.783.83%12.571.96%12.252.23%11.691.86%1.58%
龙元建设/600491.SH
2019-02-216.796.966.726.931.76%1.21%3.29%17,577,600120,362,000178%6.850.81%6.85-0.15%6.840.47%6.710.93%0.50%
长园集团/600525.SH
2019-02-216.116.295.905.98-3.55%-1.55%7.77%175,713,1001,067,296,000158%6.07-2.03%6.113.10%5.842.40%5.552.95%2.14%
中珠医疗/600568.SH
2019-02-212.412.432.332.35-2.89%-1.47%3.71%69,152,700164,927,000100%2.39-0.46%2.371.32%2.341.21%2.271.89%-0.15%
卧龙电气/600580.SH
2019-02-217.207.317.157.16-0.69%-1.10%1.09%7,922,90057,359,000120%7.240.46%7.24-0.07%7.220.28%7.081.01%0.56%
广东榕泰/600589.SH
2019-02-214.474.584.424.45-0.45%-1.16%0.72%14,040,20063,209,000144%4.501.37%4.570.33%4.520.53%4.420.91%-0.44%
泰豪科技/600590.SH
2019-02-216.066.355.976.02-0.99%-1.63%1.91%12,640,20077,362,000206%6.121.49%6.061.10%6.011.09%5.911.60%0.39%
光大嘉宝/600622.SH
2019-02-217.327.937.227.380.68%-2.45%5.84%16,739,000126,624,000133%7.573.49%7.382.52%7.261.85%6.971.56%0.86%
南京新百/600682.SH
2019-02-2110.5110.6610.2810.35-0.67%-1.08%4.59%15,969,700167,093,000117%10.46-0.09%10.491.20%10.261.25%9.901.41%0.98%
*ST天业/600807.SH
2019-02-214.094.144.034.04-1.70%-0.96%-0.79%11,217,50045,757,00088%4.08-0.85%4.130.27%4.090.29%4.070.42%0.90%
春秋航空/601021.SH
2019-02-2133.3834.2533.3633.631.26%-0.52%1.66%4,519,100152,770,000142%33.811.64%33.591.10%33.350.64%33.080.51%0.25%
海南橡胶/601118.SH
2019-02-215.075.105.005.01-2.53%-0.79%2.14%48,266,100243,748,000117%5.05-1.06%5.070.84%5.010.66%4.910.78%0.19%
林洋能源/601222.SH
2019-02-215.375.515.285.31-2.03%-1.41%-3.54%40,088,300215,933,000111%5.39-0.04%5.48-1.15%5.52-0.85%5.510.13%0.84%
中国建筑/601668.SH
2019-02-216.086.105.986.00-1.48%-0.66%-1.62%197,115,8001,190,570,000145%6.04-0.56%6.07-0.33%6.07-0.41%6.10-0.18%0.16%
明泰铝业/601677.SH
2019-02-219.739.829.639.72-0.10%-0.27%1.97%4,300,50041,912,000154%9.750.15%9.730.70%9.660.54%9.530.70%0.13%
南方传媒/601900.SH
2019-02-219.029.438.949.302.20%1.23%4.61%5,166,20047,463,000219%9.191.05%9.091.10%9.031.21%8.891.40%0.53%
京运通/601908.SH
2019-02-214.024.063.883.89-3.95%-2.36%-0.74%40,939,900163,096,00076%3.98-0.77%4.03-0.54%4.020.27%3.921.37%1.28%
丰林集团/601996.SH
2019-02-213.253.253.153.16-2.77%-1.77%-0.41%13,162,00042,348,000178%3.22-1.32%3.230.28%3.210.28%3.170.70%0.40%
晶方科技/603005.SH
2019-02-2118.2019.8018.2018.682.36%-1.94%3.42%13,848,700263,797,000232%19.053.61%18.981.55%18.621.89%18.062.18%1.35%
喜临门/603008.SH
2019-02-219.4310.099.339.602.35%-1.37%2.98%11,477,000111,704,000226%9.733.31%9.611.81%9.551.53%9.323.36%0.37%
合锻智能/603011.SH
2019-02-215.045.515.045.334.51%1.70%5.44%12,220,20064,042,000227%5.242.56%5.181.31%5.131.28%5.061.69%0.37%
弘讯科技/603015.SH
2019-02-216.906.996.706.77-1.02%-1.54%-3.11%6,328,90043,517,000129%6.88-0.42%7.21-0.69%7.130.00%6.990.26%1.32%
康尼机电/603111.SH
2019-02-214.574.754.464.46-1.98%-2.77%2.86%17,253,00079,147,000164%4.590.00%4.541.32%4.491.58%4.343.09%0.43%
养元饮品/603156.SH
2019-02-2145.9346.3545.3845.52-0.63%-0.59%4.30%2,720,200124,564,00065%45.79-0.88%46.22-0.61%46.300.66%43.641.00%0.21%
福达股份/603166.SH
2019-02-215.695.775.645.68-0.18%-0.70%2.25%2,429,20013,896,000136%5.720.70%5.690.41%5.670.71%5.561.18%0.38%
华正新材/603186.SH
2019-02-2123.6025.9723.6024.684.14%-1.34%8.36%6,430,500160,852,000105%25.015.47%24.481.34%24.281.37%22.782.44%1.22%
保隆科技/603197.SH
2019-02-2120.6621.8820.2821.343.29%0.57%3.76%2,261,80047,995,000191%21.222.86%20.980.88%20.940.86%20.571.08%0.58%
派思股份/603318.SH
2019-02-2113.0013.0012.3712.37-0.08%-2.41%-0.89%4,718,00059,799,000204%12.684.18%12.460.38%12.500.31%12.480.44%0.04%
四方科技/603339.SH
2019-02-2116.6016.9816.4016.50-1.20%-1.45%0.74%2,351,90039,378,000140%16.74-0.05%16.700.42%16.630.52%16.380.68%0.48%
柳药股份/603368.SH
2019-02-2128.0028.0027.3827.53-1.68%-0.53%-0.87%3,314,40091,731,000145%27.68-1.24%27.88-0.85%27.96-0.25%27.770.41%0.59%
东方时尚/603377.SH
2019-02-2114.5214.9014.5214.640.62%-0.55%-1.39%3,660,90053,893,000126%14.720.66%14.76-0.38%14.80-0.83%14.850.63%0.16%
吉翔股份/603399.SH
2019-02-2110.8511.0510.6910.81-0.37%-0.19%3.19%7,032,60076,168,000115%10.83-0.88%10.870.71%10.720.88%10.480.78%0.70%
吉比特/603444.SH
2019-02-21150.33153.19149.80150.410.41%-0.97%-3.29%996,900151,411,000110%151.880.63%153.27-0.99%154.38-0.54%155.52-0.16%-0.07%
风语筑/603466.SH
2019-02-2116.5516.8615.8916.00-1.90%-2.63%0.82%8,606,900141,436,000191%16.430.69%16.370.71%16.240.96%15.871.43%0.02%
淳中科技/603516.SH
2019-02-2124.9225.9024.2324.50-2.35%-2.09%8.34%5,819,100145,603,000178%25.022.35%24.353.23%23.693.08%22.623.01%0.63%
天创时尚/603608.SH
2019-02-2110.3310.4110.2010.34-0.29%0.27%-1.50%5,164,00053,252,00089%10.31-0.71%10.42-0.98%10.450.05%10.50-0.24%-0.07%
华体科技/603679.SH
2019-02-2123.3824.9723.2623.891.06%-1.24%2.43%1,664,00040,254,000174%24.194.15%23.860.97%23.840.74%23.321.14%0.41%
今创集团/603680.SH
2019-02-2115.6616.1315.5815.63-0.82%-1.64%0.26%3,556,60056,517,000183%15.891.08%15.850.21%15.810.35%15.590.92%-0.05%
七一二/603712.SH
2019-02-2116.8017.6016.6817.041.31%-0.30%3.22%12,684,300216,790,000197%17.091.78%16.921.14%16.811.03%16.511.68%-0.07%
顾家家居/603816.SH
2019-02-2151.1151.1149.0649.63-1.98%-0.98%-3.17%3,162,100158,491,000163%50.12-0.83%50.60-1.12%50.92-0.99%51.260.02%0.51%
华扬联众/603825.SH
2019-02-2113.5813.9613.3813.590.00%-0.53%1.63%4,470,80061,084,000157%13.660.90%13.620.51%13.550.48%13.370.80%0.16%
嘉友国际/603871.SH
2019-02-2138.3138.8537.8137.88-0.92%-1.16%-1.11%963,80036,937,00096%38.320.44%38.40-0.20%38.36-0.23%38.300.42%0.42%
好莱客/603898.SH
2019-02-2117.2517.4216.8316.92-1.91%-1.47%-0.41%2,575,80044,234,000126%17.17-0.22%17.270.16%17.150.09%16.990.49%0.48%
佳力图/603912.SH
2019-02-2115.6116.8015.6016.000.95%-1.92%0.85%14,524,800236,961,000126%16.313.52%16.130.19%16.100.95%15.870.84%1.91%
深圳新星/603978.SH
2019-02-2121.2321.7420.8120.93-2.42%-1.45%2.47%3,153,00066,963,000164%21.24-0.24%21.301.07%20.991.08%20.431.38%0.35%