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
深天马A/000050.SZ
2019-11-1514.1814.6414.0814.08-0.71%-2.07%-1.44%25,806,100371,041,000106%14.381.85%14.130.85%14.13-0.59%14.290.23%0.33%
深 赛 格/000058.SZ
2019-11-157.397.977.207.683.36%1.28%2.40%36,814,600279,163,000169%7.582.43%7.51-0.54%7.540.33%7.500.47%-0.55%
华控赛格/000068.SZ
2019-11-153.904.043.873.951.54%-0.20%-2.03%12,542,20049,648,000100%3.961.59%3.930.18%3.94-1.10%4.03-0.35%-0.40%
特发信息/000070.SZ
2019-11-1510.5110.5810.4010.41-1.70%-0.69%-2.99%9,243,40096,886,00076%10.48-0.94%10.520.15%10.54-1.94%10.73-0.19%-0.35%
东旭光电/000413.SZ
2019-11-154.864.884.774.78-2.25%-0.60%-2.33%72,338,500347,855,000104%4.81-1.50%4.84-0.33%4.84-0.92%4.89-0.06%-0.39%
华金资本/000532.SZ
2019-11-1511.8912.8011.8812.403.08%-0.04%6.26%28,532,600353,934,000158%12.412.05%12.152.13%11.951.86%11.671.50%-0.25%
风华高科/000636.SZ
2019-11-1512.0712.7812.0612.522.45%0.50%3.40%45,044,100561,149,000195%12.464.47%12.123.55%11.961.27%12.110.61%-0.52%
炼石航空/000697.SZ
2019-11-1511.2011.2511.1111.19-0.09%0.04%-0.82%1,257,10014,062,00032%11.19-0.08%11.22-1.09%11.330.10%11.28-0.25%-0.76%
京东方A/000725.SZ
2019-11-153.753.803.683.69-1.86%-1.26%0.65%537,123,8002,007,467,000143%3.74-0.19%3.730.89%3.690.46%3.670.44%0.02%
华东科技/000727.SZ
2019-11-152.052.052.022.03-0.98%0.00%-0.73%19,030,30038,633,00089%2.03-0.59%2.040.00%2.04-0.34%2.05-0.05%-0.17%
振华科技/000733.SZ
2019-11-1515.7115.9315.3615.40-2.47%-1.67%-5.01%6,145,50096,242,00067%15.66-0.22%15.571.32%15.53-0.97%16.21-0.36%0.01%
ST银河/000806.SZ
2019-11-152.002.021.981.99-0.50%-0.45%-1.73%2,870,2005,737,00088%2.00-0.35%2.010.00%2.00-0.50%2.03-0.20%-0.57%
超声电子/000823.SZ
2019-11-159.629.699.509.50-1.96%-0.86%-4.06%8,640,10082,789,00074%9.580.30%9.530.21%9.59-1.32%9.90-0.43%-0.18%
中科三环/000970.SZ
2019-11-158.829.148.808.870.80%-1.08%-1.56%10,159,00091,095,000148%8.971.69%8.900.47%8.93-0.36%9.01-0.12%-0.15%
华工科技/000988.SZ
2019-11-1519.1719.4018.8618.90-1.97%-0.93%-5.72%22,010,400419,919,00070%19.080.04%19.070.21%19.20-1.42%20.05-0.32%0.18%
大族激光/002008.SZ
2019-11-1536.6037.4836.2236.770.93%-0.04%-0.95%17,829,700655,840,000143%36.781.50%36.490.59%36.46-0.22%37.12-0.33%-0.35%
航天电器/002025.SZ
2019-11-1524.9025.1524.5524.58-1.29%-1.01%-1.68%2,958,00073,451,00079%24.830.07%24.730.85%24.57-0.37%25.00-0.13%-0.10%
国光电器/002045.SZ
2019-11-159.9611.249.9210.886.46%1.62%8.09%74,320,100795,712,000184%10.716.60%10.284.95%10.122.10%10.071.91%0.97%
紫光国微/002049.SZ
2019-11-1546.0946.8845.3145.88-1.23%-0.46%-3.79%15,719,300724,558,00077%46.09-0.15%45.990.99%45.67-0.68%47.69-0.62%-0.64%
得润电子/002055.SZ
2019-11-159.7910.089.729.72-0.51%-1.86%-2.43%2,889,10028,613,00097%9.901.29%9.830.18%9.86-0.81%9.96-0.07%-0.28%
横店东磁/002056.SZ
2019-11-156.736.926.716.740.45%-1.09%-0.44%14,120,70096,217,000120%6.811.88%6.741.13%6.76-0.35%6.770.21%0.09%
苏州固锝/002079.SZ
2019-11-157.357.547.187.21-4.63%-1.97%0.47%45,173,700332,262,000168%7.36-2.01%7.360.71%7.290.62%7.180.34%-0.15%
莱宝高科/002106.SZ
2019-11-158.558.768.538.620.35%-0.46%3.04%27,762,100240,409,000154%8.662.40%8.492.02%8.411.00%8.370.89%0.53%
康强电子/002119.SZ
2019-11-1512.3212.4312.0012.04-4.44%-1.24%-4.98%14,463,800176,326,000104%12.19-2.00%12.310.13%12.32-1.43%12.67-0.51%-0.31%
科陆电子/002121.SZ
2019-11-154.104.114.054.05-1.46%-0.64%-4.44%3,163,80012,897,00046%4.08-0.76%4.11-0.10%4.13-2.87%4.24-0.40%-0.36%
中环股份/002129.SZ
2019-11-1511.2611.3110.9710.99-2.92%-0.99%-5.13%44,492,900493,873,00080%11.10-1.24%11.18-1.32%11.39-1.41%11.58-0.33%0.09%
天津普林/002134.SZ
2019-11-1510.6510.6810.1910.22-5.02%-1.87%0.91%19,660,900204,778,00092%10.42-0.76%10.550.83%10.370.61%10.130.82%0.64%
麦达数字/002137.SZ
2019-11-156.806.806.536.55-3.53%-1.34%-8.13%11,503,70076,369,00093%6.64-2.64%6.74-1.52%6.80-2.02%7.13-1.22%-1.07%
顺络电子/002138.SZ
2019-11-1524.0824.5423.7123.84-1.24%-1.39%3.45%22,609,700546,611,000102%24.180.99%23.931.28%23.731.22%23.051.00%1.09%
拓邦股份/002139.SZ
2019-11-154.824.854.734.77-1.45%-0.36%-5.41%9,988,00047,809,00058%4.79-0.48%4.80-0.37%4.86-1.70%5.04-0.75%-0.82%
贤丰控股/002141.SZ
2019-11-153.583.923.573.65-0.27%-2.28%0.91%20,204,10075,460,000283%3.743.78%3.663.21%3.632.20%3.621.20%-0.12%
通富微电/002156.SZ
2019-11-1512.7713.0012.4512.52-2.80%-1.56%2.27%34,914,500444,064,000133%12.720.09%12.521.67%12.371.38%12.240.97%1.06%
御银股份/002177.SZ
2019-11-155.685.735.465.47-4.54%-2.15%-6.89%32,947,600184,170,00083%5.59-3.14%5.70-1.23%5.73-1.95%5.88-0.71%-1.05%
中航光电/002179.SZ
2019-11-1538.4938.7038.1138.35-0.21%-0.41%-1.09%3,607,200138,909,00052%38.51-0.16%38.420.80%38.28-0.48%38.77-0.29%-0.15%
海得控制/002184.SZ
2019-11-159.9010.009.719.73-1.62%-1.27%-4.68%1,469,80014,485,00072%9.86-0.37%9.87-0.04%9.92-1.06%10.21-0.59%-0.44%
华天科技/002185.SZ
2019-11-155.615.695.525.52-1.95%-1.66%0.04%78,045,600438,092,000115%5.610.56%5.551.30%5.490.31%5.520.24%0.26%
*ST巴士/002188.SZ
2019-11-152.642.762.642.743.40%1.14%1.07%1,916,7005,193,000145%2.713.36%2.671.67%2.650.27%2.71-0.62%-0.98%
中光学/002189.SZ
2019-11-1517.9318.0817.5717.57-1.95%-1.15%-3.91%2,227,90039,598,00074%17.77-0.45%17.780.59%17.77-0.85%18.29-0.52%-0.73%
东晶电子/002199.SZ
2019-11-1511.3412.3811.3412.3810.04%4.20%4.81%12,788,600151,940,000159%11.885.74%11.471.33%11.510.35%11.81-0.30%-1.20%
大立科技/002214.SZ
2019-11-159.679.749.269.33-3.52%-1.89%-6.86%7,014,70066,711,00081%9.51-1.54%9.60-0.81%9.71-1.69%10.02-0.25%-0.17%
福晶科技/002222.SZ
2019-11-1511.2011.2210.9010.95-2.93%-0.92%-1.11%8,997,30099,438,000121%11.05-1.72%11.17-0.38%11.15-0.02%11.070.12%0.11%
歌尔股份/002241.SZ
2019-11-1520.9121.3820.7020.70-1.99%-1.56%3.15%57,592,1001,211,078,00076%21.031.23%20.632.05%20.310.56%20.071.02%1.05%
水晶光电/002273.SZ
2019-11-1514.8815.4514.7314.77-2.51%-2.24%-2.25%44,551,800673,120,000112%15.111.19%14.911.66%14.75-0.10%15.110.11%0.31%
超华科技/002288.SZ
2019-11-154.434.454.344.42-0.23%0.57%0.05%11,564,60050,821,000124%4.400.18%4.371.28%4.34-0.18%4.42-0.45%-0.36%
*ST宇顺/002289.SZ
2019-11-156.677.016.646.943.89%0.61%3.58%3,315,70022,872,000287%6.904.00%6.772.97%6.732.17%6.701.00%-0.09%
漫步者/002351.SZ
2019-11-1515.6015.9314.8515.22-7.31%-1.16%11.22%82,157,8001,265,089,000146%15.40-2.24%15.125.90%14.333.83%13.683.80%3.47%
卓翼科技/002369.SZ
2019-11-158.959.138.588.63-5.16%-2.80%-0.38%56,889,200505,115,000124%8.88-2.48%8.940.82%8.820.63%8.660.60%0.00%
北方华创/002371.SZ
2019-11-1578.7680.3376.8177.24-2.36%-2.01%4.17%16,508,0001,301,204,000147%78.82-0.09%77.422.27%75.851.78%74.151.35%0.96%
东山精密/002384.SZ
2019-11-1520.6021.0520.3720.44-0.73%-1.28%-0.16%37,310,500772,464,000103%20.702.35%20.251.98%19.96-0.40%20.470.03%0.29%
新亚制程/002388.SZ
2019-11-157.017.096.906.90-2.13%-1.23%-4.47%3,866,10027,009,00061%6.99-0.48%6.980.04%7.02-1.28%7.22-0.33%-0.29%
航天彩虹/002389.SZ
2019-11-1510.1110.3310.0510.140.00%-0.15%-2.72%2,329,40023,655,00066%10.16-0.09%10.140.29%10.15-0.80%10.42-0.19%-0.10%
和而泰/002402.SZ
2019-11-1511.6711.9711.6111.62-0.68%-1.39%-0.03%32,845,000387,035,000123%11.781.34%11.671.45%11.580.30%11.620.06%-0.40%
高德红外/002414.SZ
2019-11-1520.4320.6920.3120.37-0.15%-0.46%-2.82%3,703,70075,793,00068%20.460.30%20.440.40%20.41-1.15%20.96-0.51%-0.56%
兴森科技/002436.SZ
2019-11-157.537.657.287.30-3.57%-1.99%-3.08%45,436,100338,423,00067%7.45-0.69%7.51-0.88%7.63-1.03%7.53-0.13%-0.19%
国星光电/002449.SZ
2019-11-1510.3410.4910.2010.24-1.25%-1.00%-2.02%5,315,80054,983,00062%10.340.64%10.32-0.10%10.35-1.44%10.450.30%0.27%
欧菲光/002456.SZ
2019-11-1512.6013.4012.5113.002.44%-0.13%6.24%271,582,7003,535,123,000185%13.025.81%12.544.52%12.332.15%12.241.94%1.05%
沪电股份/002463.SZ
2019-11-1522.9223.5822.8222.83-1.81%-1.37%2.35%75,648,3001,751,131,000104%23.150.97%22.852.07%22.370.68%22.310.59%-0.61%
立讯精密/002475.SZ
2019-11-1534.8335.5034.7134.76-1.22%-0.74%1.69%44,324,1001,552,226,00069%35.02-0.02%34.851.27%34.49-0.04%34.180.69%0.82%
江海股份/002484.SZ
2019-11-157.007.026.666.68-4.84%-2.20%-2.72%12,960,70088,527,000154%6.83-1.33%6.86-0.02%6.84-0.22%6.870.32%0.50%
弘高创意/002504.SZ
2019-11-152.823.012.812.881.77%-0.76%-0.89%11,062,30032,102,000188%2.902.62%2.871.52%2.86-0.11%2.91-0.38%-0.49%
达华智能/002512.SZ
2019-11-155.545.625.275.35-3.60%-1.98%-2.87%22,936,600125,197,00078%5.46-0.46%5.490.18%5.48-0.96%5.51-0.22%-1.21%
春兴精工/002547.SZ
2019-11-157.227.437.117.260.28%-0.67%0.10%49,688,800363,161,000129%7.311.84%7.200.69%7.160.24%7.25-0.15%-0.64%
中京电子/002579.SZ
2019-11-1511.3511.7011.2111.35-1.05%-1.00%-1.08%8,905,100102,096,000136%11.471.44%11.321.36%11.27-0.27%11.47-0.18%-0.60%
奥拓电子/002587.SZ
2019-11-157.247.527.157.15-2.32%-2.08%-3.12%25,619,300187,076,00074%7.30-1.36%7.32-0.53%7.50-0.35%7.380.50%0.95%
丹邦科技/002618.SZ
2019-11-1511.2011.4711.1711.411.06%0.37%-1.97%6,335,20072,020,000170%11.371.18%11.300.73%11.34-0.93%11.64-0.65%-0.44%
安洁科技/002635.SZ
2019-11-1515.8015.9415.5015.50-2.02%-1.49%2.34%48,714,700766,459,000219%15.731.77%15.462.39%15.281.25%15.151.25%0.61%
金安国纪/002636.SZ
2019-11-157.877.987.757.76-2.14%-1.39%-3.57%2,383,80018,759,00066%7.87-0.36%7.850.32%7.86-0.82%8.05-0.42%-0.58%
勤上股份/002638.SZ
2019-11-153.083.103.043.080.00%0.33%-0.90%12,311,60037,796,00068%3.070.03%3.06-0.33%3.13-0.35%3.11-0.13%-0.44%
万润科技/002654.SZ
2019-11-153.893.893.773.78-2.83%-0.94%-4.16%3,319,40012,668,00096%3.82-1.57%3.85-0.65%3.87-1.23%3.94-0.58%-0.26%
共达电声/002655.SZ
2019-11-1514.2415.4914.2114.61-1.62%-1.54%5.24%50,690,800752,139,000121%14.840.20%14.523.97%14.111.85%13.881.16%0.83%
茂硕电源/002660.SZ
2019-11-157.997.997.697.69-3.75%-1.73%-3.22%5,309,40041,548,00087%7.83-0.87%7.850.49%7.80-0.66%7.95-0.28%-0.92%
海洋王/002724.SZ
2019-11-156.786.816.486.48-4.57%-1.82%-10.94%9,092,10060,012,00056%6.60-2.91%6.77-1.63%6.88-2.81%7.28-0.26%1.03%
好利来/002729.SZ
2019-11-1538.3738.3736.7537.14-2.31%-0.54%-2.45%305,10011,393,000104%37.34-1.15%37.43-0.09%37.46-0.92%38.07-0.54%0.24%
雄韬股份/002733.SZ
2019-11-1521.3921.6520.9821.15-1.08%-0.91%-4.88%8,764,900187,091,00069%21.35-0.01%21.33-0.04%21.34-1.04%22.24-0.31%0.25%
亿纬锂能/300014.SZ
2019-11-1539.9140.1238.3639.700.74%0.56%1.61%22,083,800871,836,00061%39.48-0.84%39.421.50%39.140.08%39.070.37%0.91%
金龙机电/300032.SZ
2019-11-152.922.972.902.940.34%0.17%1.66%7,441,40021,842,00078%2.941.28%2.891.55%2.860.04%2.89-0.31%-0.81%
台基股份/300046.SZ
2019-11-1513.0813.1512.7412.76-2.82%-1.27%-5.41%6,953,60089,869,00067%12.92-0.05%12.880.36%12.90-1.62%13.49-0.63%-0.95%
欧比特/300053.SZ
2019-11-1510.8411.0810.7210.79-0.55%-1.11%2.95%18,293,200199,590,000160%10.912.56%10.672.49%10.530.64%10.480.86%0.35%
GQY视讯/300076.SZ
2019-11-156.136.456.046.273.29%-0.49%0.06%18,854,200118,798,000131%6.304.01%6.192.50%6.15-0.16%6.270.37%0.36%
国民技术/300077.SZ
2019-11-156.066.095.835.83-4.27%-1.98%-10.53%18,031,600107,243,00079%5.95-2.27%6.01-1.05%6.09-2.90%6.52-1.29%-0.23%
思创医惠/300078.SZ
2019-11-1512.6912.9512.6912.79-0.08%-0.34%-4.47%11,072,200142,095,00067%12.830.25%12.830.49%12.83-1.69%13.39-0.52%-0.13%
劲胜智能/300083.SZ
2019-11-152.872.902.842.85-2.40%-0.77%-1.18%14,477,00041,578,000114%2.87-0.21%2.870.35%2.86-0.42%2.880.14%-0.23%
长信科技/300088.SZ
2019-11-157.387.437.197.270.14%-0.48%2.42%161,486,8001,179,638,000155%7.313.81%7.083.63%7.020.23%7.100.58%0.13%
乾照光电/300102.SZ
2019-11-153.974.033.943.95-0.25%-0.90%-2.97%4,099,10016,338,00082%3.990.94%3.950.69%3.94-0.78%4.07-0.78%-1.00%
长盈精密/300115.SZ
2019-11-1516.5417.2416.3416.480.00%-1.87%5.95%67,868,1001,139,746,000155%16.792.79%16.074.88%15.631.26%15.561.53%0.77%
锦富技术/300128.SZ
2019-11-153.683.693.623.62-2.16%-1.01%-6.19%9,873,80036,110,00050%3.660.03%3.66-0.03%3.67-0.95%3.86-1.05%-1.04%
英唐智控/300131.SZ
2019-11-155.305.385.015.05-5.08%-2.57%-12.22%37,250,300193,055,000118%5.18-2.56%5.40-6.92%5.69-1.95%5.75-1.19%-0.22%
信维通信/300136.SZ
2019-11-1541.1041.1739.9339.95-3.73%-1.30%-3.52%32,888,0001,331,223,00088%40.48-0.32%40.52-0.17%40.90-1.30%41.410.00%0.27%
晓程科技/300139.SZ
2019-11-158.258.388.188.18-0.61%-1.35%-2.26%5,078,00042,105,00095%8.291.07%8.241.34%8.17-0.52%8.37-0.49%-0.64%
雷曼光电/300162.SZ
2019-11-157.757.757.367.36-5.15%-2.30%-9.59%7,355,20055,409,00079%7.53-2.36%7.60-0.89%7.74-2.96%8.14-0.61%-0.16%
东软载波/300183.SZ
2019-11-1513.3413.4413.2013.22-0.90%-0.76%-1.69%2,162,30028,803,00067%13.320.56%13.230.66%13.20-0.81%13.45-0.26%-0.38%
力源信息/300184.SZ
2019-11-157.097.246.836.84-3.80%-2.74%0.84%73,119,200514,250,000255%7.031.52%6.912.66%6.821.52%6.781.25%0.04%
欣旺达/300207.SZ
2019-11-1515.1215.1314.5814.79-3.33%-0.40%-0.50%35,722,400530,482,000107%14.85-0.59%14.840.16%14.85-0.57%14.870.47%1.09%
鸿利智汇/300219.SZ
2019-11-156.086.095.835.83-3.64%-1.75%-6.16%3,648,10021,648,00036%5.93-1.69%6.010.12%5.98-1.40%6.210.23%1.21%
金运激光/300220.SZ
2019-11-1532.8733.1332.6032.900.09%0.17%-1.87%290,2009,531,00044%32.840.66%32.650.15%32.83-0.98%33.53-0.48%-0.77%
北京君正/300223.SZ
2019-11-1560.9367.0259.0667.0210.00%4.01%16.70%11,480,300739,775,000123%64.447.69%60.313.15%59.822.94%57.432.36%1.36%
光韵达/300227.SZ
2019-11-1511.1411.2811.0211.09-0.45%-0.36%-1.95%1,285,00014,302,00062%11.130.14%11.100.56%11.09-0.85%11.31-0.11%-0.15%
洲明科技/300232.SZ
2019-11-158.558.618.408.40-1.75%-0.91%-5.53%7,985,80067,692,00068%8.48-0.73%8.56-0.87%8.71-2.47%8.89-0.26%0.03%
瑞丰光电/300241.SZ
2019-11-155.925.945.715.72-3.87%-1.46%-0.07%15,705,60091,171,00098%5.81-1.44%5.790.92%5.730.33%5.720.58%0.34%
星星科技/300256.SZ
2019-11-155.275.585.235.361.90%-1.58%-0.32%68,130,600371,028,00086%5.453.20%5.312.93%5.180.49%5.38-1.41%0.01%
联建光电/300269.SZ
2019-11-153.753.813.723.76-0.27%0.27%-1.70%4,186,00015,699,00095%3.75-0.32%3.76-0.08%3.76-1.08%3.83-0.42%-0.85%
开能健康/300272.SZ
2019-11-154.474.624.464.602.22%0.81%-1.33%2,313,00010,554,000139%4.561.92%4.520.45%4.53-0.75%4.66-0.83%-0.50%
和晶科技/300279.SZ
2019-11-155.065.104.934.94-2.37%-1.26%-3.89%4,847,10024,251,00085%5.00-0.06%5.00-0.04%5.01-0.67%5.14-0.54%-0.63%
三盛教育/300282.SZ
2019-11-158.208.338.168.260.12%0.08%3.34%13,690,600112,985,00096%8.250.86%8.190.31%8.120.74%7.990.63%0.00%
利亚德/300296.SZ
2019-11-156.816.996.806.84-0.44%-0.65%-0.48%21,848,900150,426,00084%6.891.58%6.83-0.42%6.92-0.27%6.870.26%0.21%
长方集团/300301.SZ
2019-11-153.533.533.463.47-1.42%-0.89%-3.80%5,018,00017,569,00080%3.50-0.09%3.50-0.03%3.51-0.88%3.61-0.55%-0.73%
聚飞光电/300303.SZ
2019-11-153.994.023.953.96-0.50%-0.78%0.69%32,985,400131,651,000123%3.990.81%3.951.81%3.900.08%3.930.26%0.04%
珈伟新能/300317.SZ
2019-11-153.853.913.793.80-1.55%-0.65%-5.35%3,273,20012,519,00083%3.83-0.34%3.84-1.44%3.92-1.31%4.02-0.69%-0.91%
麦捷科技/300319.SZ
2019-11-1511.2711.3910.6310.80-0.37%-1.73%5.09%52,091,300572,507,000153%10.993.78%10.655.01%10.382.18%10.281.68%1.05%
硕贝德/300322.SZ
2019-11-1523.0823.2021.7021.77-5.31%-2.20%-2.33%37,717,400839,563,000112%22.26-3.88%22.80-0.84%22.780.15%22.290.31%0.34%
华灿光电/300323.SZ
2019-11-154.995.474.945.112.82%-2.16%2.20%26,449,600138,153,000299%5.226.07%5.104.72%5.043.30%5.002.00%0.14%
中颖电子/300327.SZ
2019-11-1525.3525.3524.7925.00-2.04%-0.35%1.80%7,929,100198,918,000129%25.090.12%24.851.37%24.550.37%24.560.42%0.20%
宜安科技/300328.SZ
2019-11-1511.9212.0711.7111.72-2.41%-1.06%-1.20%9,716,600115,091,000106%11.85-0.08%11.771.16%11.63-0.28%11.86-0.44%-0.89%
苏大维格/300331.SZ
2019-11-1521.7121.8021.0021.00-3.23%-1.36%-8.10%4,474,30095,252,00073%21.29-1.65%21.47-0.74%21.77-2.94%22.85-0.19%0.49%
科恒股份/300340.SZ
2019-11-1510.9611.3010.8510.95-0.36%-1.19%-4.63%4,466,70049,502,00089%11.081.04%11.05-0.31%11.12-1.16%11.48-0.59%-0.56%
南大光电/300346.SZ
2019-11-1513.9014.1413.3013.55-3.21%-1.12%-5.06%14,207,700194,708,00075%13.70-1.89%13.790.47%13.70-2.23%14.27-0.38%0.50%
安控科技/300370.SZ
2019-11-153.073.083.033.03-1.30%-0.79%-2.48%9,799,10029,928,00070%3.05-0.42%3.060.53%3.05-0.52%3.11-0.54%-0.98%
扬杰科技/300373.SZ
2019-11-1515.7515.9215.6115.64-0.95%-0.92%1.68%9,367,000147,856,000151%15.791.71%15.501.84%15.340.63%15.380.40%0.13%
艾比森/300389.SZ
2019-11-159.799.819.639.64-1.43%-0.70%-4.39%1,479,70014,365,00077%9.710.42%9.70-0.68%9.85-1.46%10.08-0.53%-0.50%
天华超净/300390.SZ
2019-11-155.065.155.035.03-0.40%-1.37%-3.62%4,194,50021,391,00082%5.101.37%5.060.42%5.08-0.70%5.22-0.21%-0.20%
凯发电气/300407.SZ
2019-11-157.257.297.167.16-1.92%-0.84%-2.31%1,433,30010,350,00069%7.22-1.04%7.240.22%7.22-0.57%7.33-0.41%-0.66%
三环集团/300408.SZ
2019-11-1517.8317.8417.4017.40-2.14%-1.29%-2.41%4,932,10086,937,00060%17.63-0.86%17.660.36%17.61-0.42%17.83-0.34%-0.50%
上海贝岭/600171.SH
2019-11-1514.4714.5814.2714.30-1.31%-0.98%-3.01%11,968,100172,846,00077%14.44-0.06%14.351.03%14.25-0.32%14.74-0.48%-0.45%
安彩高科/600207.SH
2019-11-154.424.554.404.40-0.45%-1.39%-4.89%2,653,50011,839,00072%4.460.45%4.440.25%4.46-0.82%4.63-0.45%-0.36%
天通股份/600330.SH
2019-11-155.845.905.805.840.17%-0.32%-2.47%6,911,20040,495,000100%5.860.97%5.820.35%5.86-0.78%5.99-0.50%-0.62%
旭光股份/600353.SH
2019-11-155.155.195.065.07-1.17%-1.15%-4.27%2,431,00012,469,00052%5.130.00%5.120.43%5.12-0.99%5.30-0.58%-0.33%
精伦电子/600355.SH
2019-11-153.153.163.103.10-2.21%-0.70%-3.97%5,016,40015,663,00079%3.12-1.17%3.14-0.03%3.14-0.95%3.23-0.59%-0.75%
华微电子/600360.SH
2019-11-155.615.645.525.53-1.78%-0.86%-1.74%11,325,10063,177,00090%5.58-0.59%5.570.60%5.54-0.50%5.63-0.25%-0.49%
联创光电/600363.SH
2019-11-1514.4914.6514.3014.500.07%-0.05%2.11%8,842,300128,274,00062%14.51-0.47%14.540.17%14.510.08%14.200.36%0.73%
士兰微/600460.SH
2019-11-1515.2515.5415.0915.15-1.24%-0.86%0.22%37,091,800566,855,000117%15.280.45%15.151.28%15.03-0.28%15.120.25%0.16%
科力远/600478.SH
2019-11-154.054.194.034.090.25%-0.63%0.66%14,604,00060,109,000183%4.120.34%4.081.34%4.050.57%4.060.12%-0.29%
法拉电子/600563.SH
2019-11-1541.5242.0341.0841.12-1.60%-0.52%-0.21%1,466,80060,629,00099%41.33-0.69%41.340.73%40.940.12%41.21-0.25%-0.54%
长电科技/600584.SH
2019-11-1520.1020.7719.5919.80-1.49%-2.41%4.00%73,490,3001,491,048,000170%20.292.80%19.573.16%19.212.26%19.041.35%0.53%
云赛智联/600602.SH
2019-11-158.218.478.168.280.98%-0.74%-3.53%9,397,10078,387,00069%8.342.24%8.191.05%8.21-1.29%8.58-1.04%-0.07%
三安光电/600703.SH
2019-11-1517.6017.8917.3317.34-1.64%-1.37%8.00%156,905,7002,758,630,000110%17.581.54%16.933.60%16.352.03%16.061.36%1.08%
彩虹股份/600707.SH
2019-11-153.853.893.793.80-1.04%-0.96%-6.59%6,951,70026,677,00062%3.84-0.65%3.86-0.85%3.92-1.13%4.07-0.85%-1.05%
新潮能源/600777.SH
2019-11-152.032.042.012.02-0.98%-0.30%-2.79%22,194,40044,972,00071%2.03-0.59%2.03-0.29%2.04-0.83%2.08-0.10%0.13%
北矿科技/600980.SH
2019-11-1512.8513.3512.7612.971.17%-1.26%-1.83%3,898,80051,209,000178%13.142.69%12.981.37%13.02-0.08%13.21-0.68%-0.48%
环旭电子/601231.SH
2019-11-1516.9017.6616.5016.50-4.79%-3.25%4.41%47,464,300809,461,000193%17.052.70%16.623.31%16.302.92%15.802.25%1.01%
晶方科技/603005.SH
2019-11-1525.4725.8825.0125.03-1.92%-1.19%5.57%9,890,600250,539,000140%25.331.29%24.672.30%24.201.78%23.711.39%0.82%
依顿电子/603328.SH
2019-11-159.9210.019.789.80-1.01%-0.75%-1.16%7,721,50076,241,00086%9.871.04%9.790.93%9.74-0.47%9.92-0.35%-0.70%