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
2019-08-234.604.674.554.58-0.87%-0.69%1.31%13,227,90061,006,00063%4.61-0.32%4.61-0.24%4.600.68%4.520.13%-0.61%
深天马A/000050.SZ
2019-08-2314.7114.7914.2214.40-1.57%-0.01%1.29%41,580,900598,860,000105%14.40-2.78%14.60-0.38%14.550.42%14.220.57%0.09%
申万宏源/000166.SZ
2019-08-234.934.954.864.87-0.41%-0.65%2.20%29,986,900146,993,00081%4.900.16%4.900.08%4.860.75%4.770.49%0.08%
红 太 阳/000525.SZ
2019-08-2311.4611.4711.3211.39-0.70%-0.11%0.58%1,424,50016,244,00089%11.40-0.68%11.47-0.48%11.460.31%11.320.15%-0.53%
西部创业/000557.SZ
2019-08-233.353.363.313.350.00%0.54%2.20%5,537,50018,452,00097%3.330.06%3.33-0.12%3.330.42%3.280.37%-0.91%
我爱我家/000560.SZ
2019-08-234.604.634.554.57-0.65%-0.39%-1.10%4,542,60020,840,00080%4.59-0.17%4.60-0.65%4.63-0.17%4.620.20%-0.21%
北部湾港/000582.SZ
2019-08-239.239.399.179.371.74%0.96%3.70%6,757,10062,716,000110%9.280.83%9.280.30%9.210.71%9.040.51%0.01%
青岛双星/000599.SZ
2019-08-234.134.214.134.170.72%0.07%3.04%4,205,60017,524,000132%4.171.07%4.140.49%4.120.81%4.050.67%-0.12%
天茂集团/000627.SZ
2019-08-127.107.177.047.141.42%0.51%0.49%9,553,50067,868,00051%7.10-0.10%7.10-0.08%7.10-0.03%7.110.71%0.99%
风华高科/000636.SZ
2019-08-2312.3913.5612.2713.569.98%5.08%17.46%111,177,9001,434,679,000261%12.905.25%12.325.50%12.025.00%11.544.22%1.10%
西王食品/000639.SZ
2019-08-235.075.084.955.00-1.38%-0.10%-0.85%6,758,20033,824,000104%5.01-0.58%5.04-1.10%5.07-0.16%5.040.02%-0.49%
厦门信达/000701.SZ
2019-08-235.805.825.745.76-0.17%-0.35%2.27%1,704,7009,853,00073%5.780.16%5.770.10%5.740.63%5.630.27%-0.26%
通化金马/000766.SZ
2019-08-236.907.156.787.051.15%1.21%2.66%33,398,000232,662,000113%6.970.25%6.94-0.07%6.99-1.24%6.870.62%1.25%
赣能股份/000899.SZ
2019-08-234.945.034.874.94-0.60%-0.32%1.60%1,926,9009,549,000134%4.960.67%4.93-0.02%4.930.41%4.860.48%-0.09%
华东医药/000963.SZ
2019-08-2329.8630.9429.5429.950.98%-0.93%5.92%23,433,600708,421,000165%30.232.29%29.592.25%29.102.18%28.281.68%0.62%
华铁股份/000976.SZ
2019-08-235.165.164.995.00-2.53%-0.77%-1.86%4,765,30024,010,000156%5.04-1.58%5.09-1.26%5.13-0.75%5.100.24%0.01%
新 大 陆/000997.SZ
2019-08-2316.9317.0716.6716.95-0.29%0.57%2.85%10,412,900175,498,000144%16.85-0.74%16.91-0.27%16.870.55%16.480.64%-0.29%
兔 宝 宝/002043.SZ
2019-08-235.415.435.385.430.18%0.50%0.35%2,900,60015,673,00075%5.40-0.07%5.42-0.53%5.450.07%5.410.02%-0.41%
国脉科技/002093.SZ
2019-08-239.509.509.149.23-3.65%-0.59%-2.23%27,083,700251,474,00098%9.29-1.94%9.41-1.28%9.51-0.13%9.44-0.17%0.27%
北斗星通/002151.SZ
2019-08-2322.2522.2521.7021.82-2.15%-0.33%0.04%5,391,700118,033,000154%21.89-1.72%22.05-0.48%22.060.15%21.810.25%-0.10%
创新医疗/002173.SZ
2019-08-236.276.366.246.28-0.95%-0.32%-0.88%2,775,30017,485,00064%6.300.80%6.28-0.88%6.33-0.32%6.340.05%0.03%
ST天宝/002220.SZ
2019-08-231.361.381.351.360.00%-0.37%1.64%9,811,90013,391,000112%1.371.11%1.350.37%1.350.67%1.340.38%0.01%
鸿博股份/002229.SZ
2019-08-236.716.786.606.62-4.06%-0.76%-1.28%17,262,700115,163,000176%6.67-4.13%6.84-0.51%6.80-0.26%6.710.31%0.26%
科大讯飞/002230.SZ
2019-08-2332.3132.7432.0532.12-0.77%-0.64%0.30%21,234,300686,442,00074%32.33-0.75%32.57-0.66%32.760.43%32.020.55%0.13%
北化股份/002246.SZ
2019-08-238.298.438.158.21-1.68%-0.57%3.57%6,939,20057,300,000154%8.260.33%8.191.24%8.081.10%7.930.96%-0.13%
大洋电机/002249.SZ
2019-08-233.843.893.803.850.26%0.26%2.07%11,012,50042,285,00088%3.840.13%3.83-0.05%3.830.45%3.770.35%-0.21%
西仪股份/002265.SZ
2019-08-239.769.779.419.47-3.17%-0.63%0.81%6,984,50066,564,000169%9.53-1.57%9.580.20%9.510.42%9.390.54%-0.36%
博深股份/002282.SZ
2019-08-238.979.048.908.90-1.22%-0.61%-0.26%1,065,2009,539,000107%8.96-0.71%8.99-0.39%9.000.16%8.920.21%-0.43%
洪涛股份/002325.SZ
2019-08-233.093.113.043.05-1.61%-0.49%0.69%8,926,70027,359,00084%3.07-0.94%3.110.16%3.080.49%3.030.27%0.32%
皖通科技/002331.SZ
2019-08-2310.0510.159.9910.00-0.60%-0.66%1.41%1,420,30014,297,00083%10.070.52%10.030.27%10.000.45%9.860.51%-0.11%
格林美/002340.SZ
2019-08-234.524.534.454.47-1.11%-0.27%-0.42%31,296,000140,275,00060%4.48-0.27%4.50-0.93%4.520.20%4.49-0.62%-0.18%
永安药业/002365.SZ
2019-08-238.328.488.298.431.44%0.21%1.86%2,583,80021,735,000109%8.411.15%8.37-0.63%8.380.36%8.280.35%-0.17%
太极股份/002368.SZ
2019-08-2330.6031.1630.1630.340.20%-1.28%6.22%10,283,900316,045,000116%30.730.72%30.301.48%29.791.92%28.561.44%0.43%
丽鹏股份/002374.SZ
2019-08-232.942.962.912.93-0.34%-0.14%2.06%2,556,0007,499,00087%2.930.27%2.93-0.31%2.930.48%2.870.24%-0.30%
双箭股份/002381.SZ
2019-08-237.827.917.807.850.13%0.04%0.50%3,962,30031,093,00051%7.85-0.28%7.95-1.24%8.020.60%7.810.49%0.19%
蓝帆医疗/002382.SZ
2019-08-2313.3213.6013.3213.430.45%-0.20%2.78%1,982,20026,674,00080%13.460.59%13.440.00%13.400.55%13.070.82%0.29%
信邦制药/002390.SZ
2019-08-235.305.525.305.510.55%0.62%1.12%5,228,20028,628,00099%5.481.11%5.48-0.82%5.520.00%5.450.44%0.25%
雷科防务/002413.SZ
2019-08-235.515.595.445.45-1.62%-0.76%1.55%7,357,90040,410,000103%5.49-0.31%5.49-0.02%5.460.66%5.370.45%-0.60%
益生股份/002458.SZ
2019-08-2325.4025.5224.8124.92-1.85%-0.46%-1.33%15,147,400379,213,00064%25.04-0.84%25.36-1.80%25.740.11%25.260.10%-0.31%
二六三/002467.SZ
2019-08-235.435.445.295.30-2.03%-0.71%-1.45%33,768,800180,244,00078%5.34-1.20%5.42-1.40%5.470.13%5.380.22%-0.21%
双环传动/002472.SZ
2019-08-235.085.115.025.05-0.59%-0.10%1.30%1,977,4009,995,00092%5.06-0.32%5.06-0.28%5.070.48%4.990.18%-0.38%
中顺洁柔/002511.SZ
2019-08-2314.4914.5214.2214.44-0.41%0.49%-1.21%13,724,200197,199,00088%14.370.29%14.370.01%14.45-0.43%14.620.00%0.71%
蓝丰生化/002513.SZ
2019-08-235.205.255.185.240.38%0.40%2.93%2,305,20012,030,00072%5.220.29%5.22-0.21%5.220.37%5.09-0.26%-0.94%
奥拓电子/002587.SZ
2019-08-237.227.346.776.78-3.97%-3.49%1.41%20,355,200142,998,000144%7.03-0.79%6.981.07%6.871.18%6.691.13%0.63%
海南瑞泽/002596.SZ
2019-08-236.456.456.196.26-1.42%-0.24%1.71%18,446,100115,749,000118%6.28-0.73%6.290.06%6.260.56%6.160.42%-0.79%
盛通股份/002599.SZ
2019-08-234.614.614.454.53-1.52%0.31%-1.20%4,503,00020,335,000115%4.52-1.55%4.56-1.21%4.60-0.43%4.59-0.41%-2.00%
世纪华通/002602.SZ
2019-08-238.688.698.508.57-1.15%-0.03%-1.60%10,546,10090,414,00068%8.57-1.35%8.67-0.91%8.75-0.18%8.71-0.25%-0.88%
安洁科技/002635.SZ
2019-08-2315.0415.1414.5714.73-1.41%-0.22%1.88%18,206,600268,784,00088%14.76-1.21%14.93-0.43%14.960.33%14.460.76%0.50%
*ST猛狮/002684.SZ
2019-08-233.003.052.952.97-2.30%-0.97%-0.93%3,726,80011,177,000100%3.00-0.76%3.02-0.66%3.020.03%3.000.20%-0.47%
金河生物/002688.SZ
2019-08-234.975.034.924.94-0.60%-0.60%1.40%4,643,10023,076,000105%4.970.10%4.940.71%4.940.49%4.870.39%0.08%
东易日盛/002713.SZ
2019-08-238.608.648.358.42-1.06%-0.58%-1.30%1,023,5008,668,000111%8.47-0.83%8.54-0.81%8.59-0.38%8.530.22%-0.09%
岭南股份/002717.SZ
2019-08-234.774.774.634.70-0.42%0.17%-1.53%8,019,90037,633,000138%4.69-1.86%4.77-0.58%4.78-0.29%4.77-0.17%-0.26%
友邦吊顶/002718.SZ
2019-08-2316.5016.6516.3316.48-1.02%0.14%-1.06%636,70010,478,00075%16.46-0.83%16.63-0.41%16.620.03%16.66-2.13%-1.07%
三圣股份/002742.SZ
2019-08-236.226.266.186.240.32%0.05%-0.03%1,964,10012,250,000101%6.240.05%6.27-0.70%6.300.14%6.240.05%-0.65%
真视通/002771.SZ
2019-08-2310.2010.5810.1810.340.49%-0.70%2.18%3,369,70035,088,000160%10.412.57%10.310.12%10.300.90%10.120.81%0.34%
鹭燕医药/002788.SZ
2019-08-237.988.357.938.324.79%1.34%7.34%10,764,20088,372,000208%8.213.66%8.041.61%7.931.84%7.751.75%0.54%
凯莱英/002821.SZ
2019-08-23107.71112.88107.22112.304.85%1.58%5.65%2,576,900284,878,000121%110.552.51%108.771.36%108.270.57%106.301.03%1.00%
凯中精密/002823.SZ
2019-08-239.959.999.579.81-1.90%0.66%-0.12%5,063,10049,345,00087%9.75-2.14%9.87-1.66%10.02-0.10%9.82-0.21%-0.14%
纳尔股份/002825.SZ
2019-08-2317.7317.8416.8116.81-4.97%-2.19%-4.82%3,686,30063,352,00063%17.19-2.57%17.45-1.52%17.64-0.85%17.660.04%0.31%
同兴达/002845.SZ
2019-08-2318.9919.2518.4018.63-2.31%-0.74%-1.80%5,458,400102,448,00067%18.77-1.65%19.11-2.14%19.390.22%18.970.37%0.87%
英联股份/002846.SZ
2019-08-2312.5012.5912.4012.460.08%-0.23%1.76%2,203,80027,523,00093%12.490.32%12.44-0.18%12.440.48%12.240.46%-0.85%
川恒股份/002895.SZ
2019-08-2312.0412.2611.9112.09-0.08%-0.02%2.18%3,707,60044,831,000102%12.09-0.21%12.170.60%12.030.58%11.830.46%-0.44%
华西证券/002926.SZ
2019-08-239.9910.069.899.96-0.10%-0.15%3.35%14,222,500141,875,00093%9.980.44%9.940.37%9.830.83%9.640.62%-0.05%
泰永长征/002927.SZ
2019-08-2323.0023.3021.9922.18-2.46%-1.54%3.30%13,316,000299,969,000222%22.532.50%22.112.75%21.792.59%21.471.55%0.48%
立思辰/300010.SZ
2019-08-239.439.449.239.31-0.53%0.13%2.96%6,151,50057,194,00065%9.30-0.16%9.31-0.58%9.331.06%9.040.59%0.38%
网宿科技/300017.SZ
2019-08-2310.0810.209.9610.00-1.38%-0.48%1.45%41,405,500416,023,00071%10.05-0.86%10.14-0.14%10.100.62%9.860.42%-0.32%
华力创通/300045.SZ
2019-08-238.918.958.798.81-1.45%-0.45%-1.41%5,508,50048,752,00070%8.85-0.70%8.92-2.47%9.110.17%8.940.36%0.25%
三维丝/300056.SZ
2019-08-235.685.855.635.741.06%-0.31%-0.02%2,099,10012,087,00090%5.761.57%5.73-1.16%5.790.14%5.740.26%-0.20%
华平股份/300074.SZ
2019-08-235.635.634.985.00-2.34%-7.32%-1.44%119,292,600643,551,000782%5.405.37%5.3719.24%5.2221.12%5.0722.24%2.31%
思创医惠/300078.SZ
2019-08-2311.3911.6011.2011.38-0.78%-0.01%3.35%10,880,300123,830,00063%11.380.52%11.30-0.60%11.310.64%11.010.81%0.93%
高新兴/300098.SZ
2019-08-237.207.267.067.15-0.56%0.06%2.25%20,175,300144,176,00069%7.15-0.67%7.20-1.07%7.260.74%6.990.56%0.13%
信维通信/300136.SZ
2019-08-2332.7032.9531.6832.680.21%1.43%2.05%44,739,3001,441,444,00082%32.22-1.81%32.89-0.99%33.15-0.27%32.021.21%1.31%
汉得信息/300170.SZ
2019-08-2313.3213.4212.7912.91-3.30%-1.19%0.94%28,557,600373,110,000132%13.07-1.66%13.18-0.89%13.170.80%12.790.83%0.21%
鸿利智汇/300219.SZ
2019-08-235.445.575.445.500.73%-0.20%3.19%3,799,10020,938,00077%5.510.93%5.46-0.26%5.450.76%5.330.26%-0.45%
富瑞特装/300228.SZ
2019-08-235.305.365.205.260.38%-0.09%2.61%11,236,00059,153,000148%5.271.27%5.220.56%5.190.78%5.130.59%-0.31%
洲明科技/300232.SZ
2019-08-238.959.008.688.84-1.34%0.66%3.65%12,499,200109,763,00084%8.78-1.79%8.87-0.77%8.900.99%8.531.22%0.15%
瑞丰光电/300241.SZ
2019-08-237.697.716.996.99-10.04%-3.04%-12.21%67,938,100489,746,000123%7.21-6.85%7.57-5.48%7.90-3.79%7.96-0.83%0.73%
迪安诊断/300244.SZ
2019-08-2322.6123.4422.6122.892.19%-0.30%-1.19%14,320,800328,792,000142%22.960.96%22.98-0.99%23.35-0.33%23.170.10%0.97%
新莱应材/300260.SZ
2019-08-2312.2612.3211.7511.86-3.26%-1.33%0.20%3,386,60040,708,000118%12.02-0.58%12.03-0.01%12.000.39%11.840.17%-0.30%
利亚德/300296.SZ
2019-08-236.886.896.706.75-1.89%-0.41%1.29%19,227,800130,317,00080%6.78-1.18%6.84-0.94%6.870.57%6.660.48%-0.16%
三诺生物/300298.SZ
2019-08-2311.9011.9711.5511.69-1.76%-0.19%1.63%5,148,00060,291,000188%11.71-2.03%11.84-0.28%11.770.37%11.500.86%0.70%
富春股份/300299.SZ
2019-08-235.345.405.195.26-1.87%-0.11%0.34%17,826,80093,878,000101%5.27-1.18%5.30-1.14%5.330.24%5.240.31%-0.34%
麦捷科技/300319.SZ
2019-08-237.457.457.047.09-3.14%-1.01%0.31%20,330,900145,612,00086%7.16-1.76%7.22-0.97%7.250.60%7.070.51%0.83%
太空智造/300344.SZ
2019-08-234.034.104.034.050.00%-0.32%1.38%3,567,30014,493,00088%4.060.45%4.05-0.30%4.060.57%4.000.08%-0.31%
泰格医药/300347.SZ
2019-08-2357.1261.8956.8260.794.58%1.58%5.97%7,841,000469,234,000146%59.843.06%58.721.12%58.561.02%57.361.03%1.12%
安硕信息/300380.SZ
2019-08-2318.5619.8018.4418.440.77%-3.32%2.21%4,523,30086,279,000251%19.074.32%18.802.19%18.602.41%18.042.43%0.32%
九强生物/300406.SZ
2019-08-2316.9316.9715.3116.20-4.37%1.62%3.31%18,547,500295,657,000264%15.94-4.94%16.190.04%15.950.40%15.681.08%0.35%
浩丰科技/300419.SZ
2019-08-236.176.256.106.12-0.16%-0.65%3.13%2,536,00015,623,000115%6.160.93%6.120.41%6.081.03%5.930.73%0.03%
五洋停车/300420.SZ
2019-08-237.177.407.067.292.68%0.37%3.83%39,986,500290,413,00082%7.262.20%7.18-0.95%7.230.50%7.021.33%1.59%
蓝思科技/300433.SZ
2019-08-238.858.908.528.63-3.58%-0.67%3.50%38,602,200335,377,00070%8.69-2.10%8.84-1.02%8.871.20%8.340.99%0.96%
创业慧康/300451.SZ
2019-08-2315.8815.9215.2815.49-2.39%-0.26%1.89%18,082,200280,835,000123%15.53-1.97%15.67-0.34%15.640.62%15.200.51%0.22%
四方精创/300468.SZ
2019-08-2320.1320.8919.4319.623.32%-3.88%6.28%19,933,100406,882,000406%20.4112.62%19.358.86%18.776.93%18.466.90%1.60%
胜宏科技/300476.SZ
2019-08-2313.7214.0713.6113.971.09%0.67%5.75%14,712,700204,172,00083%13.881.87%13.650.72%13.611.18%13.211.35%0.89%
光力科技/300480.SZ
2019-08-2315.9315.9415.1315.25-3.48%-1.32%-2.47%8,463,700130,797,00059%15.45-3.56%15.80-1.11%15.94-0.26%15.640.59%0.35%
濮阳惠成/300481.SZ
2019-08-2314.4614.5814.1614.30-1.31%-0.30%1.12%5,359,70076,874,00090%14.34-1.54%14.47-0.55%14.510.51%14.140.69%0.22%
中科创达/300496.SZ
2019-08-2336.2036.2034.9535.00-2.72%-1.14%-0.20%9,769,800345,866,00081%35.40-2.72%36.17-0.93%36.250.46%35.070.69%0.67%
高澜股份/300499.SZ
2019-08-2313.6513.7512.9513.18-3.94%-0.41%1.57%5,629,80074,502,00089%13.23-4.15%13.570.55%13.291.06%12.980.48%1.12%
启迪设计/300500.SZ
2019-08-2314.4114.8414.3714.580.69%-0.11%2.50%1,268,40018,514,000169%14.601.31%14.480.39%14.430.81%14.220.70%-0.20%
海顺新材/300501.SZ
2019-08-2311.9412.1911.9412.131.25%0.31%2.87%762,1009,216,000127%12.091.37%12.010.27%12.010.84%11.790.58%0.08%
健帆生物/300529.SZ
2019-08-2367.7868.8266.6668.501.30%0.44%5.12%3,670,700250,354,000140%68.201.28%67.81-0.03%67.621.43%65.161.48%0.88%
佳发教育/300559.SZ
2019-08-2321.5021.5121.1521.41-0.51%0.48%2.77%2,324,40049,527,000139%21.31-0.40%21.320.00%21.270.46%20.830.80%0.13%
天铁股份/300587.SZ
2019-08-2311.1811.3111.0311.251.26%0.75%-0.32%1,780,50019,881,00085%11.170.71%11.13-0.86%11.27-0.34%11.290.09%-0.41%
吉大通信/300597.SZ
2019-08-2314.1414.2913.8414.06-0.07%0.05%1.42%4,933,20069,328,000126%14.05-0.12%14.07-0.38%14.070.39%13.860.50%-0.04%
透景生命/300642.SZ
2019-08-2339.7540.6439.5639.94-0.30%-0.46%2.71%748,60030,038,000112%40.131.30%39.720.08%39.610.80%38.890.73%0.33%
南京聚隆/300644.SZ
2019-08-2327.5927.7227.2127.32-1.05%-0.36%0.64%462,10012,671,00084%27.42-0.08%27.450.02%27.420.34%27.150.29%-0.07%
江苏雷利/300660.SZ
2019-08-2314.9615.0414.8114.90-0.60%0.03%1.06%570,6008,499,00091%14.90-0.40%14.94-0.27%14.960.16%14.740.42%-0.24%
智动力/300686.SZ
2019-08-2321.9821.9921.3021.64-2.04%0.41%9.19%14,944,000322,079,00075%21.55-1.93%21.621.65%20.921.96%19.821.63%1.32%
联合光电/300691.SZ
2019-08-2319.2819.2818.6118.65-2.81%-0.95%0.64%4,420,60083,234,00094%18.83-1.67%19.04-1.33%19.161.00%18.530.49%-0.43%
明阳电路/300739.SZ
2019-08-2321.6521.6520.6320.87-3.78%-0.87%-0.49%12,345,300259,905,00061%21.05-2.88%21.67-2.12%21.820.44%20.970.90%1.40%
御家汇/300740.SZ
2019-08-238.558.768.488.600.35%-0.10%3.38%4,844,60041,706,000113%8.611.20%8.510.78%8.451.13%8.320.04%-0.78%
楚天高速/600035.SH
2019-08-233.403.403.363.38-0.29%0.03%1.44%4,501,20015,211,00062%3.38-0.15%3.38-0.12%3.380.42%3.330.21%-0.16%
当代明诚/600136.SH
2019-08-2310.2810.289.639.64-5.00%-2.37%3.56%6,845,00067,590,000106%9.87-0.33%9.821.05%9.581.35%9.311.02%0.49%
兴发集团/600141.SH
2019-08-2310.6010.6010.3810.40-1.98%-0.60%-0.59%10,884,800113,889,00080%10.46-1.43%10.670.08%10.590.13%10.460.19%-0.23%
黄河旋风/600172.SH
2019-08-233.223.233.173.19-0.31%-0.09%1.43%11,137,80035,568,000105%3.19-0.47%3.19-0.09%3.190.44%3.150.38%-0.80%
卧龙地产/600173.SH
2019-08-234.204.264.174.251.43%0.45%5.67%4,584,60019,397,000128%4.230.95%4.191.80%4.101.11%4.020.93%-0.06%
西水股份/600291.SH
2019-08-239.399.649.309.34-0.85%-1.07%3.39%11,563,800109,175,000132%9.440.88%9.350.75%9.261.18%9.030.97%-0.08%
华发股份/600325.SH
2019-08-237.157.177.057.11-0.97%0.24%-0.81%17,505,300124,168,00096%7.09-1.13%7.16-1.05%7.210.14%7.170.42%-0.49%
盛和资源/600392.SH
2019-08-239.639.879.609.701.15%-0.48%1.07%28,844,100281,134,000120%9.751.64%9.680.05%9.660.58%9.60-0.49%-0.52%
粤泰股份/600393.SH
2019-08-232.502.512.402.41-3.98%-1.11%-5.38%49,649,400120,977,00082%2.44-0.57%2.46-1.29%2.48-0.32%2.55-0.43%-0.59%
中远海特/600428.SH
2019-08-233.713.773.713.730.00%0.03%2.64%5,878,00021,922,000101%3.730.13%3.740.24%3.710.57%3.630.67%-0.04%
通威股份/600438.SH
2019-08-2315.1015.2014.7114.83-0.80%-0.21%7.31%28,023,900416,471,00065%14.86-1.18%14.861.82%14.391.52%13.820.68%-0.09%
龙元建设/600491.SH
2019-08-237.187.337.117.281.68%0.76%5.66%13,443,30097,124,000171%7.230.77%7.151.97%7.001.22%6.891.47%0.79%
长园集团/600525.SH
2019-08-236.076.146.006.01-1.64%-0.81%-0.33%22,792,900138,102,00065%6.06-1.16%6.13-1.42%6.160.13%6.030.52%0.63%
中珠医疗/600568.SH
2019-08-231.621.791.611.799.82%3.59%9.35%66,886,300115,573,000250%1.737.00%1.693.56%1.672.65%1.641.74%-0.37%
卧龙电驱/600580.SH
2019-08-238.508.648.508.570.47%0.15%2.89%4,821,70041,260,00088%8.560.36%8.530.08%8.510.63%8.330.69%0.04%
广东榕泰/600589.SH
2019-08-234.424.464.384.39-1.35%-0.39%1.39%2,354,90010,379,00094%4.41-0.25%4.42-0.23%4.410.39%4.330.39%-0.37%
泰豪科技/600590.SH
2019-08-235.986.045.915.96-1.00%-0.33%2.92%7,941,00047,484,000142%5.98-0.15%5.970.46%5.910.97%5.790.75%-0.14%
光大嘉宝/600622.SH
2019-08-234.154.224.154.17-0.48%-0.10%2.03%4,905,40020,475,00080%4.170.07%4.170.19%4.150.51%4.090.34%-0.35%
南京新百/600682.SH
2019-08-2311.7511.9611.5511.932.76%1.13%6.32%16,772,900197,871,000161%11.801.17%11.711.16%11.601.53%11.221.22%-0.03%
ST天业/600807.SH
2019-08-234.594.674.574.651.31%0.85%-2.56%2,834,80013,071,00057%4.610.28%4.61-0.20%4.62-0.43%4.770.11%0.72%
春秋航空/601021.SH
2019-08-2343.5843.7443.0843.45-0.23%0.24%0.81%1,216,30052,723,00056%43.35-0.15%43.34-0.25%43.44-0.01%43.100.22%0.13%
海南橡胶/601118.SH
2019-08-234.614.614.564.58-0.43%0.04%-0.33%8,602,30039,385,00057%4.58-0.37%4.60-0.09%4.590.26%4.60-0.54%-0.68%
林洋能源/601222.SH
2019-08-234.334.344.284.340.46%0.70%2.79%6,902,10029,751,00086%4.31-0.32%4.320.26%4.290.54%4.220.40%0.02%
中国建筑/601668.SH
2019-08-235.585.605.555.56-0.18%-0.18%0.43%56,980,500317,409,00083%5.57-0.18%5.59-0.37%5.590.40%5.540.00%-0.37%
明泰铝业/601677.SH
2019-08-2310.5510.7510.5510.732.00%0.44%5.12%4,120,30044,018,000115%10.681.24%10.591.03%10.461.34%10.210.81%0.09%
南方传媒/601900.SH
2019-08-238.668.748.618.650.23%-0.27%-1.14%2,803,50024,316,00098%8.670.43%8.76-1.16%8.810.01%8.75-0.11%-0.34%
京运通/601908.SH
2019-08-233.213.243.183.20-0.62%-0.19%1.30%4,701,10015,071,00077%3.21-0.56%3.220.16%3.200.53%3.160.51%-0.08%
丰林集团/601996.SH
2019-08-232.902.902.872.900.00%0.42%0.69%3,285,9009,490,000100%2.89-0.17%2.89-0.45%2.910.14%2.880.17%-0.23%
晶方科技/603005.SH
2019-08-2318.0918.1517.6817.79-1.66%-0.57%0.38%2,944,60052,686,000103%17.89-1.76%18.05-0.41%18.040.24%17.720.47%0.14%
喜临门/603008.SH
2019-08-2310.8710.9410.7010.72-1.92%-0.60%-3.98%4,201,90045,318,00062%10.79-1.76%11.11-0.96%11.14-0.31%11.16-0.24%0.17%
合锻智能/603011.SH
2019-08-234.734.834.724.730.21%-0.78%2.18%1,360,1006,484,000148%4.771.75%4.720.53%4.710.79%4.630.83%-0.21%
弘讯科技/603015.SH
2019-08-236.316.456.316.420.63%0.33%2.20%1,102,6007,055,000150%6.400.58%6.380.06%6.380.65%6.280.74%0.01%
康尼机电/603111.SH
2019-08-235.265.265.155.19-0.38%0.08%3.16%3,692,90019,150,000134%5.190.39%5.160.55%5.120.83%5.030.80%-0.12%
养元饮品/603156.SH
2019-08-2333.3233.6533.1533.520.60%0.17%4.03%1,573,00052,636,00081%33.460.26%33.470.44%33.111.03%32.220.45%-0.06%
福达股份/603166.SH
2019-08-235.805.885.775.871.38%0.79%3.07%1,717,50010,002,000140%5.821.22%5.780.58%5.760.91%5.700.37%-0.23%
华正新材/603186.SH
2019-08-2338.8039.2337.5038.15-2.05%-0.09%6.54%5,749,200219,532,00081%38.19-0.82%38.351.84%37.101.85%35.810.86%0.59%
保隆科技/603197.SH
2019-08-2319.8520.2719.6019.78-0.60%-0.39%-2.73%2,682,90053,274,00070%19.86-1.43%20.15-2.50%20.760.78%20.340.11%0.97%
派思股份/603318.SH
2019-08-2323.8424.1823.6523.910.42%0.11%-0.55%2,939,90070,215,00095%23.881.59%23.67-0.84%23.94-0.28%24.04-0.08%-0.14%
四方科技/603339.SH
2019-08-2315.9116.1515.6116.101.19%1.19%0.37%3,123,90049,703,00073%15.91-0.51%16.02-1.35%16.15-0.49%16.040.20%-0.18%
柳药股份/603368.SH
2019-08-2337.5437.6836.8237.450.24%0.22%3.76%2,580,20096,411,00099%37.37-0.15%37.310.30%37.150.72%36.090.71%0.68%
东方时尚/603377.SH
2019-08-2315.0015.3914.8915.362.47%1.25%4.19%1,195,00018,128,00071%15.171.70%15.03-0.20%15.070.81%14.740.48%0.37%
吉翔股份/603399.SH
2019-08-2310.7111.7610.6911.052.98%0.09%1.77%17,632,100194,652,000150%11.043.03%10.901.01%10.850.81%10.860.00%0.10%
吉比特/603444.SH
2019-08-23274.64285.00271.50275.701.29%-0.20%9.71%928,700256,546,00071%276.241.61%272.800.93%268.691.84%251.291.40%1.38%
风语筑/603466.SH
2019-08-2317.6717.7617.2117.38-1.70%-0.57%2.27%4,664,50081,530,00070%17.48-0.76%17.53-0.39%17.430.73%17.000.83%0.79%
淳中科技/603516.SH
2019-08-2332.0032.4631.5232.171.16%0.42%-3.87%3,132,300100,347,00048%32.04-0.36%32.46-2.47%33.27-0.34%33.460.24%1.17%
天创时尚/603608.SH
2019-08-236.186.706.186.363.41%-1.21%2.40%7,527,60048,462,000368%6.445.09%6.363.10%6.312.70%6.212.05%-0.27%
华体科技/603679.SH
2019-08-2336.7236.9036.0036.20-0.96%-0.45%-1.91%560,00020,364,00073%36.36-0.32%36.68-1.21%37.14-0.22%36.91-0.06%-0.42%
今创集团/603680.SH
2019-08-2310.8610.8610.7410.77-0.37%-0.27%0.05%445,8004,814,00076%10.80-0.31%10.84-0.25%10.840.24%10.770.07%-0.36%
七一二/603712.SH
2019-08-2323.4824.2523.1023.52-0.42%-0.57%1.87%13,264,400313,778,00093%23.66-0.21%23.720.16%23.500.76%23.090.60%0.81%
顾家家居/603816.SH
2019-08-2334.8435.0034.3534.86-0.68%0.36%5.89%2,346,10081,495,00077%34.74-0.15%34.820.86%34.290.98%32.920.95%0.83%
华扬联众/603825.SH
2019-08-2311.7911.8311.6611.780.17%0.13%3.15%944,30011,110,00086%11.77-0.03%11.760.24%11.690.96%11.420.55%-0.07%
嘉友国际/603871.SH
2019-08-2333.0033.3332.8533.100.24%-0.21%-0.85%650,40021,574,00048%33.17-0.12%33.110.18%33.050.17%33.380.25%-0.06%
好莱客/603898.SH
2019-08-2315.1415.2715.0515.180.66%-0.08%1.29%688,60010,461,000121%15.190.93%15.13-0.03%15.150.40%14.990.21%-0.60%
佳力图/603912.SH
2019-08-2314.1014.1813.8813.97-0.78%-0.42%0.67%1,650,10023,150,000103%14.03-0.30%14.03-0.20%14.070.31%13.880.46%0.01%
深圳新星/603978.SH
2019-08-2336.0736.0734.0334.40-3.75%-1.07%-4.98%5,868,200204,050,00078%34.77-2.47%35.77-1.89%36.22-0.40%36.20-0.04%1.15%