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
2021-01-2716.8017.1316.3916.43-1.68%-1.21%-0.42%26,933,800447,970,00072%16.63-1.03%16.63-0.07%16.640.26%16.500.40%0.79%
深 赛 格/000058.SZ
2021-01-275.905.985.825.950.51%0.88%-3.17%3,227,60019,035,00064%5.90-0.74%5.93-1.30%6.04-1.11%6.150.18%-0.35%
华控赛格/000068.SZ
2021-01-272.682.742.642.69-2.54%0.11%-5.21%10,906,00029,307,00079%2.69-2.15%2.73-2.12%2.79-1.38%2.84-0.07%-0.70%
特发信息/000070.SZ
2021-01-277.797.907.727.77-0.26%-0.38%-7.12%6,032,50047,051,00059%7.80-1.20%7.95-2.27%8.18-1.33%8.37-0.50%-0.74%
东旭光电/000413.SZ
2021-01-272.272.282.252.27-0.44%0.27%-4.94%27,964,20063,311,00035%2.26-0.57%2.28-1.04%2.32-0.68%2.390.25%-0.16%
华金资本/000532.SZ
2021-01-2710.3510.9010.2610.632.71%0.84%-0.52%4,134,50043,582,000145%10.540.85%10.56-0.20%10.60-0.51%10.69-0.15%-0.53%
风华高科/000636.SZ
2021-01-2734.5536.3034.2136.134.45%1.84%2.63%42,719,2001,515,609,000123%35.482.31%35.201.05%35.050.51%35.200.40%0.76%
炼石航空/000697.SZ
2021-01-2710.1310.199.639.66-4.64%-1.06%-10.76%12,469,800121,742,00087%9.76-4.37%10.31-3.81%10.64-3.28%10.83-1.53%-0.52%
京东方A/000725.SZ
2021-01-276.806.966.696.932.51%1.02%0.81%958,565,6006,576,032,00066%6.860.69%6.91-0.70%6.940.42%6.87-0.38%0.90%
*ST东科/000727.SZ
2021-01-272.412.412.382.410.00%0.50%-0.70%17,611,80042,238,00091%2.40-0.75%2.42-0.29%2.42-0.25%2.43-0.04%-0.05%
振华科技/000733.SZ
2021-01-2757.1060.5056.9059.804.73%0.89%2.38%12,057,500714,692,00098%59.270.69%59.97-0.07%60.03-0.23%58.410.66%-0.06%
*ST银河/000806.SZ
2021-01-271.611.631.561.630.62%2.07%4.15%7,320,10011,691,00093%1.60-0.50%1.59-1.06%1.600.19%1.570.45%-0.27%
超声电子/000823.SZ
2021-01-2710.2110.3010.0910.240.29%0.26%-7.22%4,243,30043,336,00047%10.21-0.52%10.42-2.14%10.72-1.24%11.04-0.42%-0.21%
中科三环/000970.SZ
2021-01-2710.2010.219.709.70-5.18%-1.73%-6.87%34,914,800344,660,00078%9.87-3.98%10.25-2.76%10.56-0.40%10.42-0.28%0.54%
华工科技/000988.SZ
2021-01-2723.5723.7223.2523.30-0.43%-0.53%-5.40%11,363,900266,175,00051%23.420.12%23.51-1.44%24.04-1.18%24.63-0.22%0.27%
大族激光/002008.SZ
2021-01-2747.9648.7845.9046.95-2.13%-0.19%-3.55%32,519,1001,529,735,00076%47.04-2.72%48.92-1.96%49.41-0.30%48.68-0.14%0.72%
航天电器/002025.SZ
2021-01-2756.5059.5856.2158.562.15%0.83%-3.31%10,487,500609,091,000135%58.08-0.73%60.28-2.68%60.73-1.10%60.57-1.13%-0.80%
国光电器/002045.SZ
2021-01-2710.0610.239.709.89-2.94%0.00%-4.86%13,867,800137,146,00059%9.89-2.59%10.41-1.90%10.61-0.29%10.400.19%1.66%
紫光国微/002049.SZ
2021-01-27129.33129.60121.88128.15-1.76%1.50%-1.95%13,400,5001,691,817,00076%126.25-2.93%129.79-1.52%130.63-0.51%130.70-1.55%-0.89%
得润电子/002055.SZ
2021-01-2712.5012.7512.4612.590.32%-0.21%-6.86%5,092,00064,241,00043%12.62-0.50%12.69-1.70%13.07-1.03%13.52-0.79%0.00%
横店东磁/002056.SZ
2021-01-2715.9216.1315.3816.101.45%1.91%-5.23%37,242,800588,393,00059%15.80-0.67%16.28-2.31%16.89-1.03%16.99-0.74%0.72%
苏州固锝/002079.SZ
2021-01-279.369.409.109.13-2.35%-0.49%-9.94%12,139,500111,381,00052%9.18-3.27%9.49-3.10%9.83-1.66%10.14-0.44%-0.05%
莱宝高科/002106.SZ
2021-01-2711.4511.5111.1411.18-2.36%-0.53%-8.54%14,297,900160,715,00053%11.24-2.57%11.54-3.07%11.98-1.24%12.22-0.24%0.51%
康强电子/002119.SZ
2021-01-279.349.509.309.36-0.32%-0.29%-4.59%2,141,40020,101,00036%9.39-0.85%9.54-4.14%9.91-0.14%9.810.36%-0.04%
*ST科陆/002121.SZ
2021-01-273.853.953.803.955.05%0.66%12.50%16,423,80064,440,000169%3.926.05%3.723.11%3.662.98%3.512.81%0.80%
中环股份/002129.SZ
2021-01-2731.0631.7529.3531.56-0.60%2.91%3.77%113,655,0003,485,707,000108%30.67-2.82%31.17-0.15%30.880.76%30.41-0.83%0.56%
天津普林/002134.SZ
2021-01-278.058.147.938.141.37%1.23%-1.93%1,110,3008,928,00061%8.04-0.52%8.13-0.70%8.19-0.76%8.30-0.04%-0.01%
麦达数字/002137.SZ
2021-01-275.785.975.705.902.97%0.87%0.24%6,641,20038,843,000129%5.851.49%5.83-0.63%5.89-0.63%5.890.60%-0.07%
顺络电子/002138.SZ
2021-01-2727.0029.6026.9529.147.01%2.40%7.84%64,496,3001,835,459,000223%28.465.37%27.792.60%27.532.17%27.021.56%0.55%
拓邦股份/002139.SZ
2021-01-2710.4110.7810.2410.431.07%-0.05%14.87%67,850,200708,046,000142%10.441.14%10.193.33%9.813.63%9.083.03%1.63%
贤丰控股/002141.SZ
2021-01-272.182.262.162.18-0.46%-0.95%-4.05%8,700,40019,149,00056%2.201.24%2.18-1.80%2.31-0.30%2.270.67%-0.76%
通富微电/002156.SZ
2021-01-2728.2828.6526.8527.12-4.10%-0.83%-6.49%51,496,5001,408,240,00073%27.35-4.89%28.42-1.70%28.76-1.43%29.00-0.11%0.85%
御银股份/002177.SZ
2021-01-275.885.935.435.43-9.95%-1.74%-8.80%82,991,400458,590,00084%5.53-8.65%5.80-1.96%5.85-1.99%5.950.08%0.71%
中航光电/002179.SZ
2021-01-2768.6472.2868.6471.282.44%0.46%-3.87%19,544,4001,386,738,000112%70.95-0.12%73.23-2.39%74.25-1.04%74.15-1.09%-0.81%
海得控制/002184.SZ
2021-01-2714.2314.7214.0614.592.17%0.97%3.77%5,549,10080,183,000130%14.451.65%14.340.70%14.200.85%14.060.39%0.28%
华天科技/002185.SZ
2021-01-2714.5014.5813.9314.150.00%-0.49%-7.14%79,345,7001,128,333,00042%14.22-0.02%14.31-0.87%14.59-1.47%15.240.26%0.79%
ST巴士/002188.SZ
2021-01-272.262.482.262.452.94%4.75%3.07%4,053,5009,481,000147%2.34-1.72%2.36-7.22%2.46-1.64%2.380.00%-0.47%
中光学/002189.SZ
2021-01-2717.0017.3516.9117.301.23%0.89%-13.86%3,733,10064,010,00028%17.15-0.46%17.48-5.05%18.73-2.80%20.08-0.40%-0.12%
东晶电子/002199.SZ
2021-01-276.046.125.895.99-2.44%0.37%-1.82%2,174,20012,976,00098%5.97-3.15%6.06-0.83%6.10-0.73%6.100.16%-0.57%
大立科技/002214.SZ
2021-01-2726.8127.3026.5226.920.45%-0.03%-3.45%6,677,100179,803,00060%26.93-1.46%27.99-1.60%28.22-0.40%27.88-0.48%-0.53%
福晶科技/002222.SZ
2021-01-2714.5014.7313.7013.77-6.64%-2.29%-7.68%19,654,000276,991,000118%14.09-5.42%14.49-3.01%14.74-1.34%14.92-0.59%0.46%
歌尔股份/002241.SZ
2021-01-2738.8039.4738.3638.50-1.41%-0.82%-7.21%71,553,6002,777,657,00068%38.82-1.83%38.99-2.32%40.15-1.20%41.49-1.12%0.55%
水晶光电/002273.SZ
2021-01-2711.0311.1510.9611.02-0.45%-0.14%-4.98%8,792,10097,022,00037%11.040.02%11.08-0.93%11.22-0.61%11.60-0.36%-0.03%
超华科技/002288.SZ
2021-01-278.108.307.698.200.24%2.53%-11.58%39,549,200316,315,00080%8.00-4.65%8.55-4.70%8.96-4.33%9.27-0.98%0.65%
ST宇顺/002289.SZ
2021-01-207.717.717.347.715.04%0.43%7.02%1,130,8008,681,00096%7.685.69%7.223.86%6.992.61%7.20-0.32%-1.26%
漫步者/002351.SZ
2021-01-2711.2711.9511.2111.551.49%-0.82%-9.94%13,622,200158,634,00092%11.650.28%11.86-2.97%12.24-2.17%12.83-1.16%-0.45%
卓翼科技/002369.SZ
2021-01-274.184.254.094.15-1.19%-0.41%-8.04%10,028,80041,794,00077%4.17-1.09%4.26-2.79%4.41-2.00%4.51-0.44%-0.46%
北方华创/002371.SZ
2021-01-27217.60220.80210.00216.68-0.74%0.58%-2.58%6,454,9001,390,573,00055%215.43-1.97%219.59-0.18%220.69-0.78%222.42-0.16%1.34%
东山精密/002384.SZ
2021-01-2722.5022.9622.4522.790.71%0.29%-7.34%22,377,500508,478,00038%22.72-0.09%22.86-0.95%23.28-1.74%24.60-1.12%-0.66%
新亚制程/002388.SZ
2021-01-275.025.084.975.020.00%0.06%-3.09%1,811,0009,085,00065%5.02-0.38%5.05-0.84%5.12-0.60%5.18-0.10%-0.40%
航天彩虹/002389.SZ
2021-01-2727.0527.4926.2326.93-2.07%0.57%-10.30%36,553,800978,831,00098%26.78-4.71%28.81-3.89%29.39-2.26%30.02-2.62%-1.35%
和而泰/002402.SZ
2021-01-2720.7721.0219.9320.40-1.26%0.04%1.41%29,328,500598,081,00063%20.39-2.52%20.89-0.84%20.790.71%20.120.67%0.92%
高德红外/002414.SZ
2021-01-2745.2946.1344.7945.21-0.88%-0.59%-3.88%11,374,800517,296,00069%45.48-0.26%46.48-1.16%46.94-0.62%47.04-0.94%0.07%
兴森科技/002436.SZ
2021-01-279.259.319.109.16-1.08%-0.35%-7.86%15,086,900138,672,00046%9.19-1.20%9.31-2.02%9.57-1.24%9.94-1.07%0.24%
国星光电/002449.SZ
2021-01-2710.2410.4810.1410.260.29%-0.66%2.08%18,490,900190,983,000128%10.331.28%10.171.52%10.110.39%10.050.71%0.13%
欧菲光/002456.SZ
2021-01-2711.0111.1210.3810.49-6.67%-1.21%-15.39%156,345,4001,660,119,000125%10.62-4.20%10.98-5.22%11.72-3.22%12.40-3.63%-0.90%
沪电股份/002463.SZ
2021-01-2718.2018.4518.1018.400.60%0.77%-3.88%17,143,100313,013,00058%18.26-0.55%18.42-1.27%18.60-0.49%19.14-0.71%-0.08%
立讯精密/002475.SZ
2021-01-2752.5054.4152.3953.791.91%0.90%-4.74%68,757,4003,665,535,00063%53.31-0.89%53.99-1.71%55.14-0.57%56.46-1.39%-0.22%
江海股份/002484.SZ
2021-01-279.6910.109.509.740.93%-0.06%-2.31%11,035,200107,547,000104%9.751.10%9.69-0.70%9.82-0.62%9.97-0.43%-0.47%
弘高创意/002504.SZ
2021-01-271.861.921.831.860.00%-0.59%-11.39%10,881,10020,354,00035%1.87-1.37%1.92-7.86%2.16-0.28%2.100.48%0.70%
达华智能/002512.SZ
2021-01-273.333.403.263.31-0.90%-0.51%-5.43%12,444,70041,404,00086%3.33-1.28%3.36-2.07%3.46-1.17%3.50-0.09%-0.48%
春兴精工/002547.SZ
2021-01-273.923.923.803.81-2.81%-0.83%-6.32%12,131,40046,608,000122%3.84-2.07%3.91-2.27%4.00-1.62%4.07-0.85%-1.06%
中京电子/002579.SZ
2021-01-2711.8011.9411.6511.860.68%0.41%-1.45%1,570,80018,555,00060%11.810.36%11.82-1.84%12.01-0.18%12.040.27%-0.20%
奥拓电子/002587.SZ
2021-01-275.145.175.075.08-1.74%-0.55%-3.13%3,770,80019,261,00081%5.11-1.41%5.15-1.23%5.27-0.32%5.24-0.02%-0.37%
丹邦科技/002618.SZ
2021-01-275.305.315.015.14-2.10%0.74%-0.46%23,004,600117,380,00055%5.10-3.39%5.27-1.39%5.311.08%5.160.92%0.71%
安洁科技/002635.SZ
2021-01-2716.4716.5816.1616.19-2.65%-0.45%-8.65%6,437,400104,694,00060%16.26-2.28%16.50-2.69%17.06-1.53%17.72-0.63%-0.16%
金安国纪/002636.SZ
2021-01-277.717.867.677.800.52%0.42%-3.91%5,188,00040,295,00062%7.77-0.37%7.79-1.47%7.97-0.88%8.12-0.26%-1.15%
*ST勤上/002638.SZ
2021-01-271.791.801.691.69-5.06%-1.92%2.67%15,795,30027,220,000111%1.72-2.21%1.740.29%1.731.35%1.650.92%0.74%
万润科技/002654.SZ
2021-01-273.253.533.133.405.92%1.49%1.92%17,088,70057,244,000286%3.354.07%3.311.23%3.330.30%3.340.60%-0.74%
共达电声/002655.SZ
2021-01-276.506.586.376.500.46%0.39%-3.59%4,642,80030,062,00064%6.48-0.87%6.51-1.62%6.71-0.84%6.740.06%-0.14%
茂硕电源/002660.SZ
2021-01-276.736.786.636.71-0.74%0.12%-3.20%2,546,00017,064,00076%6.70-1.50%6.77-1.34%6.89-1.47%6.93-0.25%-1.00%
海洋王/002724.SZ
2021-01-276.816.856.716.72-1.32%-0.47%-3.57%2,146,80014,496,00057%6.75-1.95%6.94-1.18%7.00-0.53%6.970.25%-0.30%
好利来/002729.SZ
2021-01-2746.0646.9945.2046.00-1.35%0.25%-2.69%331,30015,202,00064%45.89-2.27%47.17-1.98%47.940.03%47.270.02%0.40%
雄韬股份/002733.SZ
2021-01-2719.9020.7819.3920.523.32%1.39%4.59%14,069,100284,741,000121%20.240.95%20.081.22%19.930.94%19.62-0.62%-1.00%
亿纬锂能/300014.SZ
2021-01-27107.00114.89103.37113.836.78%4.22%11.60%33,867,8003,699,125,000105%109.221.14%109.66-0.07%108.891.64%102.001.72%1.13%
金龙机电/300032.SZ
2021-01-275.005.204.895.133.64%1.28%-0.37%9,023,10045,699,00093%5.072.26%5.010.28%5.07-1.13%5.150.14%0.13%
台基股份/300046.SZ
2021-01-2720.5020.7420.0520.580.88%0.87%-6.04%7,878,700160,749,00055%20.40-0.98%20.49-1.36%20.92-0.97%21.90-1.42%-1.60%
欧比特/300053.SZ
2021-01-279.109.128.698.90-2.09%0.78%0.92%14,553,300128,514,000107%8.83-2.77%8.960.51%8.880.16%8.820.07%-0.14%
GQY视讯/300076.SZ
2021-01-274.474.564.454.510.22%0.09%-3.49%4,169,60018,790,00066%4.51-1.14%4.52-1.18%4.62-1.01%4.670.09%-0.31%
国民技术/300077.SZ
2021-01-277.277.457.157.431.78%1.38%-0.91%10,897,70079,872,00094%7.33-1.17%7.40-0.95%7.49-0.87%7.500.28%-0.50%
思创医惠/300078.SZ
2021-01-277.507.547.317.510.81%1.00%-4.37%10,575,10078,638,00078%7.44-1.13%7.56-1.96%7.75-1.09%7.85-0.24%-0.52%
创世纪/300083.SZ
2021-01-2711.5512.0611.4111.741.47%-0.06%-0.49%30,633,700359,839,00054%11.75-0.22%12.03-1.21%12.060.06%11.800.19%0.17%
长信科技/300088.SZ
2021-01-278.078.137.937.94-1.98%-0.71%-9.96%57,056,200456,299,00080%8.00-1.49%8.15-3.22%8.48-1.74%8.82-1.32%-0.09%
乾照光电/300102.SZ
2021-01-275.075.164.985.00-2.15%-0.95%-9.93%30,223,800152,564,00060%5.05-3.76%5.25-3.87%5.47-2.53%5.55-0.07%-0.41%
长盈精密/300115.SZ
2021-01-2728.1428.4427.8328.250.89%0.49%-6.55%17,952,100504,673,00064%28.11-0.66%28.76-1.57%29.56-1.20%30.23-1.14%-0.05%
锦富技术/300128.SZ
2021-01-273.343.343.223.22-2.13%-1.23%-8.13%16,860,50054,967,00052%3.26-2.48%3.36-2.92%3.47-1.51%3.510.40%0.17%
英唐智控/300131.SZ
2021-01-277.667.767.547.57-1.30%-0.83%-6.45%26,917,500205,472,00053%7.63-1.93%7.83-2.87%8.12-0.43%8.090.16%-0.07%
信维通信/300136.SZ
2021-01-2736.1936.1935.0535.70-1.76%0.21%-6.07%25,465,200907,170,00051%35.620.06%35.51-1.00%36.34-1.29%38.01-1.00%0.19%
晓程科技/300139.SZ
2021-01-278.478.758.458.52-1.16%-0.27%-8.76%7,064,60060,350,00060%8.54-1.75%8.77-2.54%9.07-2.39%9.34-0.21%-1.09%
雷曼光电/300162.SZ
2021-01-275.135.195.035.04-1.95%-1.04%-11.75%6,846,40034,867,00063%5.09-1.11%5.19-3.57%5.47-2.69%5.71-0.99%-1.41%
东软载波/300183.SZ
2021-01-2713.9914.2113.9013.96-1.55%-0.58%-7.22%4,798,50067,374,00086%14.04-1.68%14.30-2.20%14.69-1.44%15.05-0.63%-0.90%
力源信息/300184.SZ
2021-01-273.733.863.503.50-19.91%-1.44%-18.19%82,522,300293,044,000308%3.55-19.95%3.81-16.13%4.00-13.90%4.28-8.82%-1.16%
欣旺达/300207.SZ
2021-01-2727.8328.0326.6227.60-1.39%1.21%3.88%22,700,000619,060,00065%27.27-1.90%28.110.76%27.500.74%26.57-0.01%-1.10%
鸿利智汇/300219.SZ
2021-01-279.9910.009.649.80-1.21%-0.06%-1.90%4,033,70039,553,00086%9.81-2.44%10.08-0.91%10.09-0.57%9.99-0.42%-0.72%
金运激光/300220.SZ
2021-01-2712.7512.7512.1012.46-1.97%0.19%-13.06%3,186,70039,631,00065%12.44-3.96%13.03-3.58%13.60-3.37%14.33-0.98%-1.52%
北京君正/300223.SZ
2021-01-2774.1774.8571.5972.00-2.91%-1.02%-8.72%4,590,100333,892,00066%72.74-2.45%74.73-2.26%76.31-1.59%78.88-0.63%-0.66%
光韵达/300227.SZ
2021-01-2711.7011.9111.3411.861.45%2.44%-1.95%24,159,700279,702,00057%11.58-2.02%12.03-2.27%12.25-0.69%12.10-0.02%0.59%
洲明科技/300232.SZ
2021-01-278.588.648.288.34-3.14%-1.02%-5.55%14,583,000122,876,00098%8.43-3.23%8.68-1.71%8.76-0.91%8.83-0.40%-0.14%
瑞丰光电/300241.SZ
2021-01-275.905.925.675.72-2.89%-0.69%-7.29%10,293,00059,292,00088%5.76-3.06%5.92-2.12%6.04-1.77%6.17-0.53%-0.22%
星星科技/300256.SZ
2021-01-275.615.795.505.58-1.59%-0.75%-4.70%12,323,70069,287,00087%5.62-3.27%5.72-1.38%5.81-0.84%5.860.14%-0.13%
联建光电/300269.SZ
2021-01-273.643.903.633.671.10%-1.77%-2.78%22,305,20083,334,00078%3.74-1.63%3.780.59%3.76-1.11%3.780.77%0.24%
开能健康/300272.SZ
2021-01-275.025.044.814.83-3.78%-1.39%-2.64%3,241,00015,876,00093%4.90-2.18%5.00-0.93%5.03-0.40%4.960.22%-0.28%
和晶科技/300279.SZ
2021-01-275.055.114.975.08-0.59%0.81%-3.92%11,815,90059,539,00088%5.04-2.52%5.13-1.71%5.23-1.69%5.290.02%-0.07%
三盛教育/300282.SZ
2021-01-273.974.033.903.96-0.25%-0.28%-4.39%5,746,10022,820,00082%3.97-0.85%4.02-1.76%4.12-1.91%4.140.10%-0.46%
利亚德/300296.SZ
2021-01-276.046.105.945.94-2.30%-1.07%-4.29%28,051,700168,429,00075%6.00-2.50%6.12-0.59%6.170.02%6.21-0.70%-0.12%
长方集团/300301.SZ
2021-01-273.613.683.523.58-1.10%0.11%-5.84%26,472,00094,673,00055%3.58-2.14%3.67-2.50%3.78-2.50%3.80-0.16%-1.11%
聚飞光电/300303.SZ
2021-01-275.305.365.195.22-1.69%-0.80%-6.32%18,069,70095,078,00060%5.26-3.33%5.44-0.07%5.43-0.57%5.57-0.52%0.23%
珈伟新能/300317.SZ
2021-01-276.496.616.366.40-1.69%-0.82%-6.66%16,751,500108,105,00056%6.45-2.77%6.61-2.12%6.81-2.41%6.86-0.23%-1.29%
麦捷科技/300319.SZ
2021-01-278.098.127.857.89-1.99%-0.85%-9.29%6,743,00053,659,00070%7.96-1.69%8.15-3.07%8.50-1.46%8.70-0.62%-0.21%
硕贝德/300322.SZ
2021-01-2711.6111.6511.3011.36-1.90%-0.75%-7.42%3,874,20044,344,00082%11.45-2.19%11.74-2.19%12.00-1.49%12.27-0.70%-0.44%
华灿光电/300323.SZ
2021-01-2714.8015.0513.5114.60-1.68%2.19%8.00%32,193,100459,957,000108%14.29-4.61%14.761.49%14.301.25%13.521.32%1.21%
中颖电子/300327.SZ
2021-01-2737.1737.9435.7936.70-1.02%-0.82%1.52%9,380,200347,105,00085%37.000.63%36.760.24%36.600.70%36.150.80%0.90%
宜安科技/300328.SZ
2021-01-277.827.847.677.70-1.16%-0.43%-3.33%3,414,00026,400,00049%7.73-0.96%7.88-1.33%8.04-0.12%7.970.28%-0.57%
苏大维格/300331.SZ
2021-01-2724.8224.8223.5624.09-3.33%0.95%-0.93%3,501,90083,568,00084%23.86-0.59%23.99-1.40%24.36-1.38%24.320.96%1.05%
科恒股份/300340.SZ
2021-01-2711.6112.1211.5111.560.00%-1.07%-5.23%12,681,500148,186,00069%11.69-1.83%12.17-5.16%12.600.06%12.200.68%-0.31%
南大光电/300346.SZ
2021-01-2733.9834.4833.2434.230.74%0.98%-6.64%9,728,400329,782,00048%33.90-1.86%34.56-2.09%35.44-1.66%36.67-0.02%-0.40%
安控科技/300370.SZ
2021-01-272.332.362.282.320.00%-0.26%-6.30%11,589,90026,963,00045%2.33-1.11%2.36-2.07%2.44-1.38%2.480.45%0.11%
扬杰科技/300373.SZ
2021-01-2746.9847.4244.3744.38-5.51%-2.43%-9.26%22,559,3001,026,137,00081%45.49-4.44%46.66-1.50%47.22-1.11%48.91-1.19%0.31%
艾比森/300389.SZ
2021-01-278.909.068.608.64-2.81%-1.94%-1.73%5,276,70046,491,00065%8.81-0.82%8.81-0.40%8.84-0.98%8.790.88%-1.09%
天华超净/300390.SZ
2021-01-2730.8032.3829.4231.162.57%0.21%19.89%31,224,500970,894,000131%31.092.72%30.255.94%28.234.70%25.993.44%0.51%
凯发电气/300407.SZ
2021-01-276.686.846.656.781.65%0.30%-5.12%2,263,60015,303,00056%6.760.76%6.76-1.49%6.94-1.42%7.15-0.01%-0.12%
三环集团/300408.SZ
2021-01-2741.5141.8340.3741.080.81%-0.07%0.97%18,788,400772,363,00066%41.11-1.11%41.720.60%41.420.18%40.690.95%1.07%
上海贝岭/600171.SH
2021-01-2714.9115.0714.6014.70-1.21%-0.95%-4.00%10,609,200157,451,00052%14.84-1.03%14.96-0.84%15.16-1.55%15.310.12%0.57%
安彩高科/600207.SH
2021-01-275.365.415.205.391.13%0.90%-5.34%6,564,20035,064,00064%5.34-1.24%5.45-2.54%5.63-1.21%5.69-0.46%-1.17%
天通股份/600330.SH
2021-01-2710.6410.7710.1610.27-3.20%-0.75%-3.48%41,341,200427,812,00081%10.35-3.94%10.63-1.78%10.770.16%10.64-0.17%0.13%
旭光电子/600353.SH
2021-01-274.584.684.564.631.09%0.63%-4.71%2,041,9009,394,00076%4.60-0.30%4.66-1.89%4.78-1.06%4.86-0.41%-0.68%
精伦电子/600355.SH
2021-01-272.152.192.112.160.93%0.75%-4.09%4,977,20010,673,00054%2.14-0.51%2.16-1.91%2.27-0.44%2.250.22%-0.53%
华微电子/600360.SH
2021-01-278.128.157.988.150.49%0.78%-5.30%19,570,700158,265,00034%8.090.21%8.11-1.70%8.37-1.89%8.610.23%0.35%
联创光电/600363.SH
2021-01-2725.6626.1024.8825.18-2.70%-0.68%-5.74%9,991,200253,300,00069%25.35-4.27%26.38-1.66%26.69-1.31%26.71-0.40%0.25%
士兰微/600460.SH
2021-01-2723.6724.1122.8723.760.34%1.12%-8.57%44,322,5001,041,464,00051%23.50-2.39%24.34-2.80%25.26-1.23%25.99-1.48%-0.60%
科力远/600478.SH
2021-01-273.994.033.954.010.00%0.43%-2.24%14,082,80056,229,00063%3.99-0.84%4.05-1.25%4.13-0.10%4.100.10%-1.28%
法拉电子/600563.SH
2021-01-27105.01110.21103.00108.663.14%1.42%3.28%3,146,700337,130,00094%107.143.03%106.500.20%106.280.22%105.21-0.19%-0.35%
长电科技/600584.SH
2021-01-2746.6046.9643.1344.08-6.15%-0.58%-5.13%103,942,3004,608,333,000101%44.34-5.63%45.95-0.57%45.95-1.13%46.47-0.36%0.74%
云赛智联/600602.SH
2021-01-275.225.285.175.230.00%0.13%-4.53%3,982,50020,801,00054%5.22-0.78%5.25-1.26%5.35-1.11%5.480.39%0.17%
三安光电/600703.SH
2021-01-2731.0031.4030.2531.080.71%0.58%-7.13%75,504,8002,333,063,00057%30.90-1.61%32.04-2.30%32.71-0.90%33.47-1.07%0.76%
彩虹股份/600707.SH
2021-01-279.019.158.008.19-7.87%-1.87%5.04%193,007,5001,610,791,000131%8.35-4.05%8.392.72%8.082.81%7.801.16%1.74%
新潮能源/600777.SH
2021-01-271.391.411.391.411.44%0.64%-0.91%27,561,20038,625,00053%1.400.29%1.40-0.50%1.42-0.42%1.420.07%-0.49%
北矿科技/600980.SH
2021-01-2717.4117.8215.9216.580.79%-1.49%8.03%24,555,800413,276,000203%16.835.39%16.264.12%15.953.47%15.352.92%1.35%
环旭电子/601231.SH
2021-01-2717.3017.4916.9117.220.23%0.12%-9.59%15,082,200259,414,00057%17.20-0.33%17.42-2.40%18.04-1.66%19.05-1.03%-0.52%
晶方科技/603005.SH
2021-01-2775.4276.7973.0873.84-3.45%-0.71%-11.81%12,798,000951,721,00047%74.37-4.44%77.45-3.30%80.57-2.26%83.730.06%1.51%
依顿电子/603328.SH
2021-01-277.107.167.047.100.00%0.03%-5.72%2,256,20016,015,00055%7.10-0.25%7.20-1.65%7.35-1.18%7.53-0.56%-0.35%