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
2019-05-2413.5913.8013.3013.48-1.25%-0.05%-1.64%19,468,100262,568,00060%13.49-1.78%13.73-0.64%13.700.24%13.710.04%-0.93%
深 赛 格/000058.SZ
2019-05-246.606.646.166.16-7.51%-3.90%-6.85%8,668,10055,560,00093%6.41-3.87%6.54-0.80%6.53-0.44%6.610.02%0.38%
华控赛格/000068.SZ
2019-05-244.614.724.464.50-5.26%-1.29%-7.48%17,009,50077,549,00099%4.56-5.14%4.71-1.36%4.70-1.47%4.86-0.86%-0.99%
特发信息/000070.SZ
2019-05-2412.2012.6711.6911.78-6.88%-2.85%-11.95%57,325,400695,105,00068%12.13-7.08%13.27-4.76%13.61-1.25%13.380.55%0.22%
东旭光电/000413.SZ
2019-05-244.985.054.934.95-1.59%-0.50%-4.81%61,100,900303,979,00042%4.98-2.91%5.050.60%4.93-1.28%5.20-1.10%-1.81%
华金资本/000532.SZ
2019-05-2410.6410.7510.4010.41-2.25%-1.20%-1.37%3,118,40032,855,00076%10.54-1.13%10.62-0.40%10.59-0.11%10.560.22%-1.03%
风华高科/000636.SZ
2019-05-2412.1612.3311.9211.95-3.08%-1.06%-4.94%31,324,500378,329,00062%12.08-3.75%12.63-1.76%12.72-0.23%12.57-0.02%-0.49%
炼石航空/000697.SZ
2019-05-2410.8811.0910.8010.87-1.00%-0.37%-5.07%3,671,40040,056,00044%10.91-1.78%11.22-2.06%11.33-1.00%11.450.05%-0.06%
京东方A/000725.SZ
2019-05-243.383.423.363.38-0.59%-0.18%-1.17%213,610,700723,263,00052%3.39-0.99%3.45-0.32%3.430.29%3.42-0.23%-0.76%
华东科技/000727.SZ
2019-05-242.162.192.152.16-0.46%-0.37%-3.96%36,388,70078,875,00061%2.17-1.19%2.22-1.60%2.23-0.49%2.25-0.53%-0.80%
振华科技/000733.SZ
2019-05-2416.1316.3515.5315.70-4.15%-1.22%-3.79%12,980,200206,307,00092%15.89-4.72%16.56-0.30%16.37-0.23%16.32-0.25%0.48%
ST银河/000806.SZ
2019-05-242.482.562.472.47-5.00%-1.16%-17.20%25,148,60062,844,00080%2.50-4.87%2.64-4.45%2.74-4.44%2.98-2.77%-1.89%
超声电子/000823.SZ
2019-05-249.319.469.009.03-3.83%-1.33%-4.64%19,990,600182,960,00080%9.15-3.47%9.46-1.47%9.49-0.46%9.47-0.14%-1.43%
中科三环/000970.SZ
2019-05-2410.3511.0810.3510.46-3.42%-1.85%-2.82%41,346,300440,623,00079%10.66-3.84%11.06-2.13%11.080.61%10.760.46%0.61%
华工科技/000988.SZ
2019-05-2414.3914.5614.0714.10-3.42%-1.36%-1.61%17,894,400255,808,00080%14.30-3.16%14.71-0.30%14.650.54%14.330.44%-0.03%
大族激光/002008.SZ
2019-05-2432.6033.2832.4432.580.46%-0.80%-4.53%8,658,300284,358,00046%32.840.13%33.24-0.12%32.94-0.78%34.13-0.99%-1.09%
航天电器/002025.SZ
2019-05-2424.3924.7624.2924.50-0.37%0.19%-4.62%2,140,60052,345,00054%24.45-2.47%25.05-0.94%25.18-0.77%25.69-0.34%-0.05%
国光电器/002045.SZ
2019-05-245.125.175.055.10-0.39%-0.18%-3.41%5,256,50026,856,00050%5.11-1.33%5.21-0.80%5.20-0.54%5.28-0.13%-1.48%
紫光国微/002049.SZ
2019-05-1743.0045.1143.0045.119.99%0.30%8.83%67,457,0003,033,959,000311%44.989.28%43.876.09%43.185.10%41.453.28%-0.53%
得润电子/002055.SZ
2019-05-2411.0011.1010.7110.73-2.45%-0.98%-4.25%4,523,80049,018,00078%10.84-2.33%11.07-1.32%11.10-0.48%11.21-0.50%-0.72%
横店东磁/002056.SZ
2019-05-247.107.497.027.12-1.79%-1.77%-3.71%46,355,900335,997,00086%7.25-1.66%7.51-2.88%7.580.48%7.390.24%0.69%
苏州固锝/002079.SZ
2019-05-247.077.236.756.77-8.02%-2.52%-5.96%35,340,000245,447,00074%6.95-5.38%7.17-0.31%7.22-0.81%7.200.39%0.95%
莱宝高科/002106.SZ
2019-05-247.167.307.117.210.70%-0.15%-0.72%6,033,30043,568,00085%7.220.22%7.25-0.23%7.220.01%7.26-0.04%-0.68%
康强电子/002119.SZ
2019-05-2416.0017.5315.4315.58-3.05%-6.33%22.71%80,193,7001,333,813,000184%16.637.50%15.3911.43%14.3510.01%12.706.83%2.76%
科陆电子/002121.SZ
2019-05-245.165.295.065.11-2.85%-0.91%-5.62%12,366,50063,773,00056%5.16-5.22%5.44-1.31%5.48-0.18%5.410.13%-0.03%
中环股份/002129.SZ
2019-05-249.839.959.379.37-5.35%-2.81%-4.41%47,245,000455,476,000108%9.64-4.34%9.89-0.84%9.89-0.69%9.800.34%-0.05%
天津普林/002134.SZ
2019-05-247.847.997.317.38-8.09%-3.11%-4.86%5,765,10043,912,000121%7.62-4.21%7.87-1.66%7.880.03%7.760.26%0.56%
麦达数字/002137.SZ
2019-05-246.846.976.806.830.00%-0.57%-3.29%5,049,70034,684,00050%6.87-0.90%6.96-0.40%6.94-0.79%7.06-0.03%-1.29%
顺络电子/002138.SZ
2019-05-2415.9216.1715.5715.69-1.69%-0.87%-8.23%11,655,400184,471,00069%15.83-0.67%16.16-1.79%16.35-1.88%17.10-1.57%-1.10%
拓邦股份/002139.SZ
2019-05-245.605.695.605.650.18%-0.04%-1.77%4,870,10027,528,00047%5.65-0.07%5.73-0.40%5.70-0.35%5.750.04%-0.55%
贤丰控股/002141.SZ
2019-05-243.883.933.823.84-1.29%-0.85%-3.86%3,693,10014,302,00060%3.87-1.07%3.94-0.53%3.92-0.68%3.99-0.20%-1.38%
通富微电/002156.SZ
2019-05-249.399.528.908.95-8.58%-3.03%-1.41%29,128,000268,861,000116%9.23-3.29%9.380.81%9.300.88%9.081.00%0.44%
御银股份/002177.SZ
2019-05-245.606.265.606.2610.02%1.69%4.47%54,226,100333,825,00076%6.165.63%6.041.82%5.941.35%5.991.06%0.63%
中航光电/002179.SZ
2019-05-2433.0133.6032.5032.60-2.45%-0.90%-2.34%6,689,500220,065,00075%32.90-3.81%34.04-0.27%33.710.00%33.380.17%0.38%
海得控制/002184.SZ
2019-05-2411.2411.4010.6110.74-6.12%-1.95%-4.44%7,960,30087,199,00095%10.95-3.10%11.22-0.09%11.06-0.70%11.240.15%0.17%
华天科技/002185.SZ
2019-05-245.595.645.195.21-9.71%-2.82%-4.18%170,212,400912,491,000133%5.36-6.72%5.61-0.81%5.610.77%5.440.46%1.17%
*ST巴士/002188.SZ
2019-05-243.553.613.433.44-4.71%-2.36%-11.09%1,267,3004,465,00058%3.52-3.08%3.62-1.69%3.67-2.91%3.87-1.40%-1.26%
利达光电/002189.SZ
2019-05-2422.0022.5621.6122.01-0.86%-0.11%-2.82%3,924,30086,468,00057%22.03-1.43%22.59-0.73%22.41-0.13%22.65-0.39%-0.48%
东晶电子/002199.SZ
2019-05-1012.1213.3012.1212.351.73%-1.11%1.04%6,814,00085,101,000231%12.492.34%12.263.40%12.081.57%12.22-0.22%-1.06%
大立科技/002214.SZ
2019-05-248.658.788.378.700.58%1.27%-6.38%13,167,800113,128,00057%8.59-2.97%8.89-2.45%9.06-1.60%9.290.03%0.62%
福晶科技/002222.SZ
2019-05-2412.0012.7611.9912.281.32%-1.09%4.12%22,720,500282,072,000254%12.422.40%12.172.45%11.992.37%11.792.00%0.11%
歌尔股份/002241.SZ
2019-05-247.908.057.738.001.27%1.47%-3.59%53,342,600420,564,000116%7.88-1.39%8.02-2.00%8.06-1.32%8.30-1.52%-2.06%
水晶光电/002273.SZ
2019-05-2411.0111.1410.8010.89-1.54%-0.53%-5.28%8,625,00094,425,00071%10.95-0.59%11.10-1.39%11.12-1.39%11.50-1.20%-1.22%
超华科技/002288.SZ
2019-05-244.694.834.584.63-5.32%-1.36%-7.08%20,949,80098,347,00071%4.69-5.44%5.01-2.81%5.07-0.61%4.980.00%-0.62%
*ST宇顺/002289.SZ
2019-05-247.627.827.567.731.44%-0.13%0.38%3,397,20026,295,00079%7.74-0.25%7.830.30%7.760.27%7.70-0.57%0.68%
漫步者/002351.SZ
2019-05-245.505.655.505.56-1.24%-0.38%-3.47%2,210,30012,335,00043%5.58-1.03%5.64-0.69%5.65-0.53%5.76-0.09%-0.26%
卓翼科技/002369.SZ
2019-05-247.707.857.467.55-3.45%-0.93%-6.57%15,554,700118,536,00095%7.62-4.65%7.98-1.69%8.02-1.16%8.08-0.42%-0.34%
北方华创/002371.SZ
2019-05-2466.0867.6565.8065.82-3.33%-1.05%-3.94%9,073,600603,572,00069%66.52-5.03%69.52-0.29%69.15-0.32%68.520.31%0.92%
东山精密/002384.SZ
2019-05-2413.3213.4312.9613.04-1.06%-1.02%-6.90%38,861,500511,958,00071%13.17-0.13%13.50-0.63%13.36-1.56%14.01-1.53%-1.83%
新亚制程/002388.SZ
2019-05-247.057.467.057.05-9.96%-1.16%-6.13%39,182,700279,484,000180%7.13-14.62%7.98-0.93%7.76-0.89%7.51-0.17%2.65%
航天彩虹/002389.SZ
2019-05-2411.2811.3811.1311.16-1.41%-0.48%-2.98%2,700,40030,281,00059%11.21-1.72%11.53-0.29%11.47-0.10%11.50-0.10%-0.46%
和而泰/002402.SZ
2019-05-248.999.068.788.78-3.41%-1.28%-3.22%9,214,00081,951,00064%8.89-1.76%9.09-0.97%9.120.00%9.07-0.08%-0.47%
高德红外/002414.SZ
2019-05-2418.2018.3017.2117.61-3.88%-0.12%-1.89%7,569,600133,468,000101%17.63-4.41%18.08-1.29%18.14-0.50%17.950.70%0.73%
兴森科技/002436.SZ
2019-05-245.385.545.175.17-9.93%-2.91%-10.48%99,441,700529,534,000118%5.33-12.07%5.88-3.58%5.97-0.13%5.78-0.21%0.85%
国星光电/002449.SZ
2019-05-2412.8312.9412.4612.47-2.81%-1.45%-6.23%6,905,60087,382,00084%12.65-2.53%12.93-1.29%12.88-0.91%13.30-1.01%-0.70%
欧菲光/002456.SZ
2019-05-248.038.157.758.00-1.84%0.26%-4.29%126,337,1001,008,001,00051%7.98-3.86%8.26-0.16%8.13-1.67%8.36-0.30%-4.96%
沪电股份/002463.SZ
2019-05-249.129.359.059.140.44%-0.26%-5.05%39,150,000358,756,00058%9.160.33%9.250.40%9.15-1.52%9.63-1.17%-1.34%
立讯精密/002475.SZ
2019-05-2419.9720.6819.9520.402.05%-0.11%-5.26%48,056,600981,439,00074%20.421.50%20.57-0.84%20.48-1.38%21.53-1.42%-1.45%
江海股份/002484.SZ
2019-05-246.376.416.266.29-1.56%-0.65%-3.05%4,163,90026,363,00069%6.33-2.03%6.46-1.46%6.51-0.76%6.49-0.06%-0.71%
弘高创意/002504.SZ
2019-05-243.733.903.733.821.06%-0.16%-0.78%12,336,70047,195,00083%3.832.33%3.780.03%3.75-0.03%3.850.16%-0.29%
达华智能/002512.SZ
2019-05-245.435.675.255.38-6.11%-0.90%-1.01%47,321,100256,914,000128%5.43-10.25%5.800.77%5.600.45%5.440.46%0.25%
春兴精工/002547.SZ
2019-05-2411.8912.3211.8011.81-2.88%-1.82%-10.25%89,087,6001,071,595,00042%12.03-2.51%12.67-1.40%12.70-0.63%13.160.20%0.40%
中京电子/002579.SZ
2019-05-2410.1910.259.8010.259.98%0.99%4.73%8,252,70083,767,000121%10.1510.30%9.564.54%9.372.80%9.79-2.26%-1.97%
奥拓电子/002587.SZ
2019-05-245.745.775.595.63-1.40%-0.58%-4.67%3,612,50020,457,00052%5.66-2.33%5.83-0.53%5.81-0.60%5.91-0.03%-0.64%
丹邦科技/002618.SZ
2019-05-2413.8014.0713.5013.50-2.88%-1.21%-4.32%4,972,60067,952,00059%13.67-3.22%14.13-1.29%14.26-2.22%14.110.17%-0.18%
安洁科技/002635.SZ
2019-05-2412.6612.9312.5612.63-1.64%-0.57%-1.72%5,433,10069,010,00067%12.70-1.62%13.00-0.17%12.910.04%12.85-0.02%-0.83%
金安国纪/002636.SZ
2019-05-247.597.727.407.43-3.13%-1.26%-4.44%4,780,40035,971,000100%7.53-3.40%7.74-1.18%7.74-0.72%7.78-0.21%-0.50%
勤上股份/002638.SZ
2019-05-242.973.112.902.94-2.00%-2.23%1.91%30,854,90092,768,000153%3.01-0.43%2.971.54%2.921.32%2.890.84%-0.27%
万润科技/002654.SZ
2019-05-244.254.314.234.280.23%0.28%-0.81%3,191,90013,622,00070%4.27-0.95%4.32-0.96%4.33-0.19%4.320.33%-0.73%
共达电声/002655.SZ
2019-05-247.757.987.657.69-1.91%-1.26%-5.71%5,372,10041,839,00071%7.79-2.32%8.07-1.57%8.09-0.42%8.16-0.25%-0.04%
茂硕电源/002660.SZ
2019-05-246.937.056.736.85-2.70%-0.32%-11.95%6,485,50044,569,00036%6.87-3.38%7.28-2.77%7.79-1.24%7.78-0.21%0.83%
海洋王/002724.SZ
2019-05-245.916.055.915.970.84%-0.42%-1.53%1,398,6008,385,00090%6.00-0.45%6.04-0.59%6.05-0.15%6.06-0.03%-0.40%
好利来/002729.SZ
2019-05-2430.2230.5829.1030.450.66%0.75%-2.36%365,20011,037,00092%30.220.32%30.33-0.58%30.51-0.92%31.19-0.94%-0.79%
雄韬股份/002733.SZ
2019-05-2422.1123.0222.0322.451.22%-0.40%-3.89%11,677,500263,206,00059%22.54-0.49%23.040.13%22.720.08%23.36-0.75%-1.78%
亿纬锂能/300014.SZ
2019-05-2423.7324.0022.5823.25-1.69%1.06%-8.94%23,578,200542,412,000114%23.01-3.62%23.78-3.54%24.40-3.08%25.53-1.28%-0.13%
金龙机电/300032.SZ
2019-05-243.143.203.093.10-4.32%-1.02%-3.88%14,695,30046,030,00080%3.13-5.41%3.290.12%3.230.00%3.23-0.65%-1.60%
台基股份/300046.SZ
2019-05-2416.4116.7415.8316.35-4.11%0.81%-1.93%5,666,00091,898,00096%16.22-5.93%16.90-0.70%16.80-0.49%16.670.31%-0.06%
欧比特/300053.SZ
2019-05-2410.4010.519.909.94-6.31%-2.08%-4.10%14,569,400147,900,000105%10.15-5.63%10.50-0.92%10.47-0.28%10.370.41%0.42%
GQY视讯/300076.SZ
2019-05-245.205.355.185.23-0.19%-0.53%-1.43%3,504,30018,426,00051%5.26-0.77%5.33-0.11%5.300.25%5.310.02%-0.84%
国民技术/300077.SZ
2019-05-248.208.397.787.78-9.95%-3.20%-5.51%68,914,000553,891,000178%8.04-10.29%8.51-1.46%8.40-0.47%8.230.00%0.26%
思创医惠/300078.SZ
2019-05-249.569.639.249.35-1.89%-0.37%-2.17%7,713,60072,389,00095%9.39-2.53%9.58-0.31%9.500.03%9.56-0.51%-0.54%
劲胜智能/300083.SZ
2019-05-243.203.383.203.280.61%-0.33%-3.30%14,005,30046,091,00061%3.29-1.20%3.40-1.54%3.43-0.26%3.390.15%-0.04%
长信科技/300088.SZ
2019-05-245.025.124.974.99-2.16%-0.54%-2.31%34,737,300174,264,000101%5.02-2.53%5.10-0.53%5.08-0.22%5.11-0.33%-0.99%
乾照光电/300102.SZ
2019-05-245.805.825.625.68-3.57%-0.40%-5.11%9,526,30054,327,000100%5.70-4.23%5.89-2.22%6.02-0.59%5.99-0.28%-0.03%
长盈精密/300115.SZ
2019-05-2410.7710.9410.2610.29-5.77%-1.61%-7.54%20,717,800216,669,00097%10.46-6.16%11.10-2.36%11.15-1.58%11.13-0.51%-1.34%
锦富技术/300128.SZ
2019-05-244.214.334.204.21-1.86%-1.47%-6.05%18,681,50079,830,00042%4.27-2.22%4.40-1.94%4.44-0.14%4.480.29%-0.43%
英唐智控/300131.SZ
2019-05-245.395.445.195.23-4.21%-1.17%-1.97%14,339,70075,882,00084%5.29-3.68%5.400.54%5.310.91%5.34-0.37%-0.93%
信维通信/300136.SZ
2019-05-2422.5222.6522.1822.330.36%-0.42%-3.60%21,026,300471,493,00060%22.42-0.38%22.82-0.09%22.51-0.72%23.16-0.86%-1.36%
晓程科技/300139.SZ
2019-05-2411.9212.0711.3911.43-7.82%-1.91%-5.62%31,872,000371,376,00085%11.65-5.91%11.980.72%11.95-1.23%12.110.22%0.38%
雷曼光电/300162.SZ
2019-05-246.256.386.176.19-2.37%-1.23%-8.28%4,780,10029,955,00039%6.27-3.87%6.64-0.99%6.66-0.88%6.750.10%0.50%
东软载波/300183.SZ
2019-05-2415.3015.7614.2314.37-9.11%-4.32%-1.55%21,210,800318,560,000191%15.02-2.25%15.140.77%14.901.29%14.601.29%0.41%
力源信息/300184.SZ
2019-05-247.247.426.836.83-9.78%-3.94%-11.09%101,756,000723,436,000118%7.11-9.60%8.10-2.55%8.09-1.28%7.680.38%1.46%
欣旺达/300207.SZ
2019-05-2411.0411.3710.9011.131.27%-0.19%-7.94%17,317,400193,103,00085%11.15-1.31%11.46-1.91%11.64-1.99%12.09-1.21%-0.68%
鸿利智汇/300219.SZ
2019-05-247.277.357.197.22-0.69%-0.40%-3.13%2,079,70015,075,00065%7.25-1.54%7.35-0.65%7.35-0.37%7.45-0.47%-0.50%
金运激光/300220.SZ
2019-05-2431.0032.5030.3930.600.99%-1.80%-1.24%1,461,60045,547,00050%31.164.91%30.55-1.05%31.09-0.65%30.991.08%1.56%
北京君正/300223.SZ
2019-05-2428.0029.2827.8127.81-10.00%-2.30%-8.19%23,450,400667,520,000165%28.47-15.82%31.53-1.93%31.36-2.33%30.29-1.05%1.05%
光韵达/300227.SZ
2019-05-2410.6010.8810.5210.800.75%0.93%1.50%2,726,10029,171,000102%10.70-0.31%10.73-0.25%10.710.14%10.640.40%-0.31%
洲明科技/300232.SZ
2019-05-2410.6311.0510.4010.792.08%0.16%-3.08%9,702,400104,520,00097%10.770.01%10.96-0.57%10.85-0.41%11.13-0.91%-0.88%
瑞丰光电/300241.SZ
2019-05-246.016.155.665.90-2.16%0.10%-9.76%16,420,00096,777,00075%5.89-4.49%6.09-1.60%6.42-1.43%6.54-1.04%-1.18%
星星科技/300256.SZ
2019-05-243.723.833.513.51-10.00%-3.44%-13.59%62,346,400226,607,000109%3.64-9.13%3.98-6.04%4.15-1.71%4.06-0.64%1.36%
联建光电/300269.SZ
2019-05-244.594.704.514.56-1.30%-0.26%-4.24%3,366,90015,393,00058%4.57-1.80%4.68-1.00%4.67-0.83%4.76-0.48%-0.76%
开能健康/300272.SZ
2019-05-246.526.586.416.41-1.69%-1.03%-4.73%1,174,0007,604,00055%6.48-2.15%6.61-1.30%6.64-0.57%6.73-0.30%-0.62%
和晶科技/300279.SZ
2019-05-245.425.505.225.27-4.18%-1.38%-5.52%7,069,90037,779,00066%5.34-2.50%5.54-3.03%5.680.05%5.580.16%-0.85%
三盛教育/300282.SZ
2019-05-2418.0318.2017.4417.47-2.73%-1.48%0.90%3,160,40056,043,00084%17.73-1.12%17.94-0.42%17.890.49%17.321.01%1.04%
利亚德/300296.SZ
2019-05-247.487.577.257.32-2.01%-0.95%-6.60%16,948,900125,260,000103%7.39-2.42%7.56-1.79%7.60-1.72%7.84-1.29%-0.84%
长方集团/300301.SZ
2019-05-244.614.794.504.702.62%1.62%5.71%10,506,60048,592,000181%4.631.34%4.561.27%4.511.42%4.450.95%0.12%
聚飞光电/300303.SZ
2019-05-243.403.433.373.39-0.59%0.06%-1.48%7,129,10024,150,00049%3.39-1.28%3.44-0.78%3.450.00%3.44-0.06%-0.89%
珈伟新能/300317.SZ
2019-05-245.916.025.705.79-3.18%-0.91%-12.09%10,998,90064,266,00056%5.84-4.09%6.04-2.11%6.13-3.07%6.59-0.66%0.29%
麦捷科技/300319.SZ
2019-05-246.376.606.376.451.10%-0.68%-2.98%10,819,70070,261,00076%6.49-0.90%6.65-0.76%6.71-0.25%6.650.42%-1.01%
硕贝德/300322.SZ
2019-05-2412.2812.4411.8511.90-3.41%-1.59%-8.79%12,968,200156,807,00061%12.09-3.38%12.83-2.06%12.96-1.25%13.05-0.26%-1.04%
华灿光电/300323.SZ
2019-05-246.496.566.206.28-4.12%-0.24%-5.92%13,995,10088,100,00087%6.30-4.97%6.55-2.36%6.66-1.03%6.68-0.60%-0.53%
中颖电子/300327.SZ
2019-05-2422.3322.5321.8521.92-3.90%-0.85%-0.68%4,048,10089,491,000109%22.11-4.74%22.710.16%22.460.46%22.070.22%-0.12%
宜安科技/300328.SZ
2019-05-248.608.798.408.40-3.45%-2.09%-4.46%3,664,30031,437,00052%8.58-2.16%8.86-1.72%8.970.28%8.790.47%-0.07%
苏大维格/300331.SZ
2019-05-2415.8116.2015.6115.65-1.01%-1.19%-5.82%2,076,80032,893,00059%15.84-0.98%16.27-2.55%16.44-0.39%16.62-0.62%-0.76%
科恒股份/300340.SZ
2019-05-2417.0317.7916.9017.00-4.49%-1.84%-3.85%6,501,200112,592,00071%17.32-3.35%17.82-1.61%17.81-0.06%17.680.23%0.09%
南大光电/300346.SZ
2019-05-248.698.888.528.52-10.03%-0.69%-6.45%21,125,700181,231,000103%8.58-10.30%9.16-2.67%9.24-1.13%9.11-0.20%0.44%
安控科技/300370.SZ
2019-05-244.695.004.514.67-1.27%-1.64%5.11%195,005,600925,828,000215%4.751.24%4.664.14%4.543.16%4.442.35%0.39%
扬杰科技/300373.SZ
2019-05-2415.9715.9915.2815.31-6.02%-1.50%-3.79%11,647,200181,033,000113%15.54-6.44%16.21-0.46%16.09-0.10%15.910.04%-0.07%
艾比森/300389.SZ
2019-05-2413.1213.3812.8012.94-2.93%-0.50%-6.35%2,895,70037,658,000102%13.01-3.75%13.42-2.13%13.50-0.98%13.82-1.07%-0.99%
天华超净/300390.SZ
2019-05-249.179.489.149.240.33%-0.37%-2.73%5,075,60047,072,00073%9.27-0.55%9.39-1.10%9.47-0.55%9.500.12%0.06%
凯发电气/300407.SZ
2019-05-247.377.557.287.440.00%-0.07%-2.45%1,053,5007,843,00048%7.45-0.57%7.55-0.63%7.55-0.15%7.630.05%-0.39%
三环集团/300408.SZ
2019-05-2418.0218.4218.0218.211.05%-0.25%-3.96%7,782,900142,078,000107%18.260.12%18.39-0.78%18.53-0.94%18.96-0.69%-0.39%
上海贝岭/600171.SH
2019-05-2414.2314.3713.4113.42-7.89%-2.77%-5.33%44,265,500610,947,00089%13.80-6.21%14.44-0.28%14.33-0.24%14.180.54%0.74%
安彩高科/600207.SH
2019-05-244.945.124.884.98-1.19%-0.34%-6.06%8,423,30042,088,00062%5.00-2.06%5.40-0.77%5.37-0.26%5.300.09%-0.38%
天通股份/600330.SH
2019-05-247.487.777.427.48-1.06%-1.51%-1.16%22,670,400172,171,00076%7.60-1.58%7.75-1.31%7.750.62%7.570.65%0.06%
旭光股份/600353.SH
2019-05-245.215.355.125.17-2.82%-1.00%-3.18%4,466,20023,323,00059%5.22-2.70%5.41-0.59%5.40-0.02%5.340.36%-0.40%
精伦电子/600355.SH
2019-05-243.964.153.954.01-3.37%-0.82%-1.81%29,333,200118,604,000124%4.04-6.09%4.18-0.41%4.140.19%4.080.22%-1.21%
华微电子/600360.SH
2019-05-246.106.185.805.83-7.75%-2.70%-4.71%48,849,500292,685,000102%5.99-6.24%6.27-0.43%6.250.23%6.120.49%0.79%
联创光电/600363.SH
2019-05-248.718.778.518.59-1.26%-0.30%-2.72%4,349,70037,475,00073%8.62-2.63%8.82-0.83%8.81-0.35%8.83-0.14%-0.78%
士兰微/600460.SH
2019-05-2416.5616.8015.7015.78-6.79%-2.47%-4.83%98,464,4001,593,029,00077%16.18-6.62%16.88-0.44%16.92-0.49%16.580.66%1.04%
科力远/600478.SH
2019-05-245.365.935.325.806.42%1.72%3.00%55,859,800318,486,000132%5.702.55%5.67-1.10%5.670.48%5.630.43%-1.74%
法拉电子/600563.SH
2019-05-2440.7641.8940.3841.000.17%0.46%-0.96%1,179,20048,124,00098%40.81-0.94%41.25-1.12%41.37-0.41%41.400.02%-0.23%
长电科技/600584.SH
2019-05-2414.0014.5013.0913.12-9.77%-4.90%3.16%103,921,1001,433,654,000180%13.800.32%13.582.47%13.353.44%12.722.43%0.13%
云赛智联/600602.SH
2019-05-248.488.588.168.23-3.40%-1.26%-5.96%10,143,20084,543,00077%8.34-3.63%8.57-1.21%8.54-1.56%8.75-0.68%-0.81%
三安光电/600703.SH
2019-05-249.9010.119.619.66-3.78%-1.39%-5.69%76,211,300746,570,00063%9.80-3.18%10.080.53%9.77-0.91%10.24-1.35%-2.47%
彩虹股份/600707.SH
2019-05-244.935.044.884.90-1.01%-0.97%-3.75%4,693,70023,223,00083%4.95-1.06%5.00-0.93%5.02-0.52%5.09-0.29%-1.05%
新潮能源/600777.SH
2019-05-242.072.112.032.07-1.90%0.05%-9.29%48,157,40099,635,00087%2.07-3.45%2.15-2.54%2.18-2.54%2.28-0.83%-1.21%
北矿科技/600980.SH
2019-05-2416.0017.9815.8516.27-3.38%-3.65%5.90%33,019,700557,615,000217%16.894.64%16.483.25%15.883.89%15.363.03%2.53%
环旭电子/601231.SH
2019-05-2412.0412.2812.0012.11-0.16%-0.09%-3.40%4,611,50055,898,00054%12.12-1.08%12.37-1.57%12.46-0.50%12.54-0.68%-0.44%
晶方科技/603005.SH
2019-05-2418.6018.8317.6317.90-6.38%-1.77%-2.28%5,618,500102,385,000111%18.22-3.64%18.600.18%18.520.07%18.320.02%0.05%
依顿电子/603328.SH
2019-05-2410.0110.119.9510.03-0.10%0.11%-1.06%2,551,30025,561,00061%10.02-0.67%10.10-0.42%10.10-0.05%10.14-0.28%-0.64%