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
2019-09-1215.2815.3815.1015.26-0.39%0.19%1.50%31,917,900486,151,00064%15.23-2.47%15.44-0.40%15.410.37%15.030.34%0.44%
深 赛 格/000058.SZ
2019-09-1210.0810.329.9110.291.08%1.24%-3.27%52,630,800534,923,00045%10.16-2.71%10.84-1.37%10.99-0.02%10.64-0.25%1.48%
华控赛格/000068.SZ
2019-09-124.674.734.614.700.64%0.62%-7.02%21,319,60099,574,00025%4.67-1.62%4.78-0.35%4.80-0.54%5.060.08%0.99%
特发信息/000070.SZ
2019-09-1213.3913.6213.3513.440.90%-0.13%0.27%35,059,900471,825,00037%13.46-0.07%13.66-1.62%13.830.16%13.400.25%0.80%
东旭光电/000413.SZ
2019-09-125.185.585.155.405.06%0.09%6.40%266,277,4001,436,554,000214%5.403.33%5.292.40%5.232.35%5.081.85%0.65%
华金资本/000532.SZ
2019-09-1210.2810.4010.2010.380.97%0.39%1.68%2,791,70028,865,00084%10.34-0.22%10.38-0.13%10.36-0.03%10.210.31%0.34%
风华高科/000636.SZ
2019-09-1214.8914.9114.2814.42-1.97%-0.89%5.09%48,029,500698,810,00057%14.55-2.07%14.781.19%14.431.28%13.720.94%1.01%
炼石航空/000697.SZ
2019-09-1913.8313.9313.6313.850.80%0.28%0.38%4,349,00060,063,00049%13.81-0.09%13.81-0.35%13.88-0.62%13.800.27%0.77%
京东方A/000725.SZ
2019-09-193.913.953.883.951.54%0.66%-0.73%476,601,7001,870,308,00050%3.920.69%3.92-0.94%3.97-1.27%3.980.28%0.37%
华东科技/000727.SZ
2019-09-122.362.372.322.34-0.85%0.13%-0.68%74,899,700175,049,00055%2.34-2.22%2.38-0.79%2.38-0.17%2.360.38%0.99%
振华科技/000733.SZ
2019-09-1917.4517.7817.4217.761.89%0.75%-1.64%9,321,700164,319,00071%17.631.11%17.55-0.57%17.70-0.70%18.06-0.15%0.51%
ST银河/000806.SZ
2019-09-122.262.282.232.270.89%0.44%2.90%6,691,90015,127,00083%2.26-1.05%2.270.58%2.250.54%2.210.23%0.28%
超声电子/000823.SZ
2019-09-1211.9312.1411.8412.021.52%0.01%2.25%22,003,500264,454,00062%12.021.05%11.98-0.67%12.040.00%11.760.44%0.48%
中科三环/000970.SZ
2019-09-1210.6210.6810.4510.54-1.13%0.05%1.71%17,088,800180,031,00078%10.54-1.05%10.620.07%10.560.47%10.360.31%0.32%
华工科技/000988.SZ
2019-09-1221.5021.7521.1021.460.37%-0.01%3.24%46,978,6001,008,241,00053%21.460.01%21.66-1.34%21.961.13%20.790.98%1.94%
大族激光/002008.SZ
2019-09-1233.5633.6333.0133.490.48%0.69%-0.03%13,400,600445,721,00057%33.26-0.96%33.53-1.04%33.96-0.85%33.500.49%0.65%
航天电器/002025.SZ
2019-09-1228.4028.5828.2628.570.60%0.50%-2.02%5,091,600144,740,00055%28.43-0.97%28.99-0.94%29.11-0.38%29.160.02%0.34%
国光电器/002045.SZ
2019-09-126.806.966.716.881.78%-0.01%4.02%14,449,10099,429,00057%6.880.42%6.88-0.09%6.831.01%6.610.56%0.63%
紫光国微/002049.SZ
2019-09-1257.6358.3056.8357.640.45%-0.20%1.27%20,493,5001,183,642,00051%57.760.59%57.53-0.56%57.85-0.73%56.920.66%1.25%
得润电子/002055.SZ
2019-09-1211.2111.3411.1811.280.71%0.09%2.14%4,179,40047,102,00049%11.27-0.38%11.36-0.53%11.350.43%11.040.27%0.40%
横店东磁/002056.SZ
2019-09-127.177.207.107.17-0.14%0.27%1.19%19,913,300142,397,00070%7.15-0.85%7.210.01%7.190.24%7.090.24%0.16%
苏州固锝/002079.SZ
2019-09-127.507.737.487.551.07%-0.71%2.25%29,448,600223,939,00094%7.601.04%7.56-0.13%7.560.51%7.380.55%0.62%
莱宝高科/002106.SZ
2019-09-128.498.578.438.510.71%0.07%0.69%9,297,20079,062,00053%8.50-0.19%8.55-0.56%8.56-0.15%8.450.37%0.47%
康强电子/002119.SZ
2019-09-1216.7417.3016.5016.76-1.00%-0.73%5.69%54,095,500913,326,00092%16.880.86%16.761.67%16.391.28%15.861.29%0.92%
科陆电子/002121.SZ
2019-09-125.235.345.175.310.95%1.41%-0.82%19,889,200104,143,00055%5.24-1.21%5.26-1.18%5.52-0.74%5.350.34%0.72%
中环股份/002129.SZ
2019-09-1212.3612.9112.3612.763.91%0.65%7.00%108,735,2001,378,465,000135%12.682.14%12.551.75%12.331.59%11.931.31%0.28%
天津普林/002134.SZ
2019-09-1711.4812.1011.4211.932.58%1.39%-1.20%31,341,500368,770,000124%11.770.29%12.01-6.20%12.64-0.93%12.080.73%4.77%
麦达数字/002137.SZ
2019-09-126.987.026.856.980.43%0.58%1.81%9,527,30066,120,00075%6.94-0.91%6.98-0.13%6.970.19%6.860.40%0.28%
顺络电子/002138.SZ
2019-09-1224.3224.7023.8824.23-1.10%-0.24%5.03%15,845,800384,862,00058%24.29-2.74%24.730.08%24.400.92%23.070.27%-0.16%
拓邦股份/002139.SZ
2019-09-126.286.376.266.341.12%0.25%1.18%16,427,400103,883,00046%6.32-0.10%6.37-0.99%6.420.28%6.270.26%0.48%
贤丰控股/002141.SZ
2019-09-123.733.773.723.771.34%0.59%1.59%10,009,90037,522,00084%3.75-0.24%3.76-0.08%3.760.19%3.710.24%-0.18%
通富微电/002156.SZ
2019-09-1210.2110.5310.0710.160.69%-1.09%3.08%26,419,000271,363,000106%10.271.08%10.200.22%10.170.68%9.861.08%0.85%
御银股份/002177.SZ
2019-09-126.066.216.066.141.66%0.07%2.23%41,071,700252,030,00073%6.14-0.07%6.190.13%6.140.66%6.010.59%0.80%
中航光电/002179.SZ
2019-09-1241.9942.0841.1141.67-0.38%0.41%-3.11%12,118,700502,912,00098%41.50-1.35%42.14-0.95%42.35-0.85%43.01-0.29%0.56%
海得控制/002184.SZ
2019-09-1211.2011.2710.9511.07-0.90%-0.09%1.14%4,261,50047,218,00070%11.08-1.18%11.19-0.64%11.170.48%10.950.37%0.62%
华天科技/002185.SZ
2019-09-126.196.216.086.11-0.33%-0.63%3.19%66,664,000409,889,00052%6.15-0.92%6.21-0.35%6.170.64%5.920.89%0.76%
*ST巴士/002188.SZ
2019-09-123.053.083.013.080.98%1.15%1.45%1,872,3005,701,000132%3.050.66%3.030.70%3.01-0.36%3.04-0.10%-0.14%
中光学/002189.SZ
2019-09-1222.8224.6022.6024.025.44%1.78%8.44%13,183,800311,149,000152%23.602.24%23.261.82%22.961.53%22.151.35%0.67%
东晶电子/002199.SZ
2019-09-1715.5615.6014.6214.80-5.97%-1.57%-0.41%10,367,400155,889,00088%15.04-4.28%15.66-0.29%15.400.81%14.860.75%0.75%
大立科技/002214.SZ
2019-09-1211.7611.7711.5411.690.26%0.03%3.12%11,442,400133,713,00054%11.69-0.16%11.79-0.31%11.750.59%11.340.71%1.11%
福晶科技/002222.SZ
2019-09-1211.8412.1511.7712.001.52%0.14%3.98%12,330,400147,752,000114%11.980.43%11.950.66%11.830.94%11.540.76%0.48%
歌尔股份/002241.SZ
2019-09-1214.4414.6514.1514.521.04%0.88%0.38%63,746,800917,519,00059%14.390.08%14.52-1.29%14.66-1.06%14.470.18%0.65%
水晶光电/002273.SZ
2019-09-1714.1514.4313.8414.301.63%1.39%6.78%61,401,800865,983,000139%14.101.03%13.871.93%13.701.35%13.391.42%0.88%
超华科技/002288.SZ
2019-09-175.105.144.985.03-2.52%-0.16%-1.41%27,197,300137,023,00054%5.04-1.51%5.05-1.06%5.13-1.16%5.100.26%0.78%
*ST宇顺/002289.SZ
2019-09-127.287.287.117.19-1.51%0.29%-0.46%2,189,10015,693,000118%7.17-3.73%7.290.34%7.230.01%7.22-0.08%0.46%
漫步者/002351.SZ
2019-09-176.907.016.806.84-2.84%-0.64%2.93%13,326,00091,731,000117%6.88-1.42%6.881.09%6.790.98%6.651.03%0.71%
卓翼科技/002369.SZ
2019-09-128.598.978.478.913.60%1.33%5.44%39,858,800350,488,000132%8.791.20%8.700.64%8.650.97%8.450.64%-0.01%
北方华创/002371.SZ
2019-09-1269.1171.2368.8869.180.87%-0.90%-0.40%9,259,500646,376,00067%69.810.90%69.83-0.81%70.37-0.75%69.460.44%1.08%
东山精密/002384.SZ
2019-09-1222.4022.4821.8022.10-0.85%0.26%2.95%28,657,100631,649,00047%22.04-1.19%22.40-1.05%22.570.30%21.470.51%0.57%
新亚制程/002388.SZ
2019-09-128.368.728.268.673.71%1.39%5.42%24,122,000206,259,000122%8.550.40%8.510.30%8.421.03%8.220.65%0.35%
航天彩虹/002389.SZ
2019-09-1211.5011.6911.4211.611.04%0.52%-0.64%4,850,60056,024,00053%11.55-0.46%11.67-0.49%11.69-0.28%11.690.16%0.58%
和而泰/002402.SZ
2019-09-1214.5514.7014.2914.611.32%0.41%-2.45%33,901,800493,275,00033%14.55-0.70%14.76-1.28%14.87-1.28%14.980.44%1.33%
高德红外/002414.SZ
2019-09-1223.0623.6522.4823.381.65%1.00%6.33%10,144,600234,836,00078%23.150.44%23.010.64%22.850.81%21.991.22%1.47%
兴森科技/002436.SZ
2019-09-127.847.877.727.840.51%0.37%0.60%40,286,300314,668,00041%7.81-0.79%7.93-1.19%7.98-0.29%7.790.30%0.73%
国星光电/002449.SZ
2019-09-1212.0512.1211.8112.020.25%0.45%3.97%12,743,100152,487,00090%11.97-0.47%11.970.39%11.870.79%11.560.73%0.36%
欧菲光/002456.SZ
2019-09-1210.8611.2010.6011.042.89%1.41%8.52%151,671,7001,651,303,00094%10.890.00%10.961.63%10.681.69%10.171.07%0.68%
沪电股份/002463.SZ
2019-09-1226.8227.0525.5526.10-3.76%0.05%2.39%117,648,9003,068,979,00084%26.09-1.70%26.36-0.87%26.59-0.72%25.491.96%2.69%
立讯精密/002475.SZ
2019-09-1224.7224.9624.3124.882.09%0.88%-1.32%43,212,3001,065,684,00061%24.66-0.46%24.98-1.38%25.35-0.57%25.21-0.06%0.20%
江海股份/002484.SZ
2019-09-127.187.186.987.09-0.42%0.28%-0.18%9,290,70065,685,00065%7.07-1.96%7.19-0.51%7.18-0.43%7.100.28%0.29%
弘高创意/002504.SZ
2019-09-123.163.173.103.13-0.63%0.06%-1.73%6,439,00020,141,00076%3.13-1.91%3.18-0.75%3.19-0.65%3.190.06%0.11%
达华智能/002512.SZ
2019-09-125.195.285.115.200.97%0.17%4.38%19,200,00099,666,00075%5.190.00%5.210.12%5.161.00%4.980.69%0.87%
春兴精工/002547.SZ
2019-09-1210.6011.2310.5111.034.15%1.20%7.20%123,235,1001,343,159,00098%10.902.34%10.800.01%10.751.40%10.290.48%1.14%
中京电子/002579.SZ
2019-09-1212.7512.7612.5512.720.87%0.36%2.85%10,501,100133,098,00065%12.680.17%12.66-0.74%12.700.42%12.370.46%0.53%
奥拓电子/002587.SZ
2019-09-126.936.996.866.951.02%0.33%2.12%6,374,30044,154,00066%6.93-1.00%7.010.43%6.940.54%6.810.25%0.05%
丹邦科技/002618.SZ
2019-09-1214.5014.5614.2014.38-0.62%0.22%2.29%6,724,50096,488,00073%14.35-1.52%14.420.06%14.350.03%14.060.47%0.55%
安洁科技/002635.SZ
2019-09-1214.9415.0014.5814.65-2.27%-0.46%4.88%22,031,700324,230,00095%14.72-0.78%14.740.62%14.531.30%13.971.03%-0.32%
金安国纪/002636.SZ
2019-09-129.649.689.479.53-0.73%-0.31%2.66%11,983,100114,562,00060%9.56-1.22%9.62-0.11%9.570.60%9.280.57%0.56%
勤上股份/002638.SZ
2019-09-123.123.163.103.161.61%1.15%3.23%21,354,20066,720,00088%3.120.06%3.130.45%3.110.42%3.060.59%0.82%
万润科技/002654.SZ
2019-09-124.344.374.294.340.23%0.21%1.07%4,218,30018,269,00043%4.33-0.92%4.370.05%4.340.14%4.290.23%0.41%
共达电声/002655.SZ
2019-09-129.899.899.669.790.10%0.30%2.61%4,934,40048,166,00051%9.76-1.01%9.84-0.39%9.800.55%9.540.59%0.14%
茂硕电源/002660.SZ
2019-09-128.088.258.048.251.98%1.23%3.28%8,436,20068,753,00088%8.150.21%8.16-0.20%8.140.58%7.990.40%-0.20%
海洋王/002724.SZ
2019-09-126.576.676.496.611.54%0.23%0.55%5,031,80033,186,00071%6.60-0.51%6.820.07%6.750.30%6.570.29%0.68%
好利来/002729.SZ
2019-09-1240.1840.9339.7240.932.38%1.02%-0.23%329,80013,363,00069%40.520.97%40.37-0.18%40.55-0.86%41.020.11%-0.16%
雄韬股份/002733.SZ
2019-09-1224.0524.6023.6823.82-1.57%-1.10%4.73%21,276,800512,442,000116%24.09-2.74%24.201.99%23.591.69%22.751.18%1.06%
亿纬锂能/300014.SZ
2019-09-1244.4144.4239.2039.20-9.99%-1.92%-4.89%29,441,0001,176,649,000122%39.97-9.39%42.02-3.41%42.18-0.79%41.220.34%1.95%
金龙机电/300032.SZ
2019-09-192.862.952.832.911.04%0.80%-4.28%18,634,40053,802,00056%2.890.28%2.90-1.56%2.98-1.91%3.04-0.26%0.06%
台基股份/300046.SZ
2019-09-1917.4017.8217.4017.772.13%0.63%-2.85%4,773,50084,293,00063%17.660.85%17.76-1.59%18.07-0.74%18.29-0.02%0.40%
欧比特/300053.SZ
2019-09-1912.0912.7212.0012.513.82%0.89%2.95%26,870,700333,198,000141%12.403.17%12.230.29%12.250.62%12.150.72%0.68%
GQY视讯/300076.SZ
2019-09-195.855.985.765.871.73%0.14%0.93%6,293,60036,890,00096%5.860.64%5.81-0.38%5.870.03%5.820.31%0.74%
国民技术/300077.SZ
2019-09-196.907.026.816.991.30%0.88%-0.72%17,849,000123,681,00044%6.930.01%6.97-1.21%7.03-0.18%7.040.24%0.47%
思创医惠/300078.SZ
2019-09-1912.2812.7512.2012.653.18%0.87%2.17%14,276,100179,031,00074%12.542.78%12.39-0.62%12.52-0.18%12.380.53%0.57%
劲胜智能/300083.SZ
2019-09-193.203.283.163.273.15%1.11%0.80%25,376,00082,054,00073%3.231.73%3.20-0.34%3.230.03%3.240.47%0.61%
长信科技/300088.SZ
2019-09-197.727.967.677.881.94%0.70%-1.65%83,910,400656,598,00056%7.831.49%7.77-0.77%7.85-0.38%8.010.65%0.91%
乾照光电/300102.SZ
2019-09-195.205.645.055.464.80%0.37%2.34%24,206,700131,685,000295%5.441.91%5.381.15%5.380.94%5.341.12%0.62%
长盈精密/300115.SZ
2019-09-1915.5015.8715.2415.58-0.95%0.52%2.75%34,046,900527,727,00075%15.500.96%15.42-0.52%15.430.76%15.161.05%1.76%
锦富技术/300128.SZ
2019-09-194.134.394.124.293.87%1.39%1.56%47,634,400201,558,000112%4.232.17%4.20-1.22%4.25-0.16%4.220.33%0.56%
英唐智控/300131.SZ
2019-09-195.976.085.906.040.67%0.92%-0.95%20,806,700124,531,00075%5.990.88%6.02-0.36%6.04-0.31%6.10-0.12%0.11%
信维通信/300136.SZ
2019-09-1934.9836.7934.8536.484.50%1.85%2.68%46,807,6001,676,593,000117%35.822.75%35.280.78%35.180.82%35.530.25%0.77%
晓程科技/300139.SZ
2019-09-1910.5910.8410.5810.812.08%0.80%-0.09%10,738,700115,164,00050%10.720.73%10.79-1.93%10.98-0.10%10.820.35%0.66%
雷曼光电/300162.SZ
2019-09-197.397.607.367.602.98%1.31%0.44%10,413,30078,116,00080%7.501.78%7.44-1.38%7.59-0.93%7.570.16%0.27%
东软载波/300183.SZ
2019-09-1914.7014.9214.5614.882.06%1.05%-5.35%8,318,300122,496,00056%14.730.35%14.79-1.45%15.03-1.71%15.720.20%1.30%
力源信息/300184.SZ
2019-09-198.318.508.148.492.41%1.49%0.58%44,109,500368,970,00072%8.370.60%8.35-0.96%8.41-0.14%8.440.43%1.02%
欣旺达/300207.SZ
2019-09-1914.5015.7114.5015.7110.01%3.95%11.39%46,007,800695,317,000182%15.116.20%14.643.62%14.372.70%14.101.81%0.87%
鸿利智汇/300219.SZ
2019-09-196.586.896.436.681.52%-0.27%10.10%8,883,30059,502,000153%6.704.14%6.463.49%6.342.89%6.072.21%0.53%
金运激光/300220.SZ
2019-09-1938.7538.8038.0338.60-0.46%0.54%-3.81%1,841,10070,681,00084%38.39-0.21%38.53-0.29%38.56-0.28%40.13-1.01%0.53%
北京君正/300223.SZ
2019-09-1954.8957.5554.0056.943.49%0.84%-0.82%14,482,600817,766,000101%56.472.66%55.630.61%55.55-0.44%57.410.40%1.96%
光韵达/300227.SZ
2019-09-1912.1512.5312.0112.493.91%1.35%1.05%6,243,90076,948,000100%12.322.23%12.25-0.45%12.310.05%12.360.31%0.52%
洲明科技/300232.SZ
2019-09-199.299.559.299.552.47%0.95%-0.61%14,753,500139,574,00052%9.461.66%9.44-1.08%9.60-1.95%9.610.70%0.94%
瑞丰光电/300241.SZ
2019-09-127.087.217.017.171.99%0.73%2.93%20,756,200147,735,00066%7.12-0.18%7.16-0.74%7.170.14%6.970.33%-0.98%
星星科技/300256.SZ
2019-09-124.134.174.094.11-0.96%-0.24%1.23%29,861,800123,037,00087%4.12-1.76%4.160.02%4.130.24%4.060.42%0.30%
联建光电/300269.SZ
2019-09-124.794.864.744.77-0.83%-0.27%1.12%13,980,50066,875,00053%4.780.06%4.760.93%4.700.43%4.72-0.88%0.24%
开能健康/300272.SZ
2019-09-185.245.295.205.21-0.38%-0.33%-2.29%1,880,6009,830,00038%5.23-1.75%5.400.00%5.36-0.02%5.330.17%0.71%
和晶科技/300279.SZ
2019-09-126.006.035.855.950.68%-0.02%0.83%15,254,30090,774,00080%5.95-1.28%6.22-0.05%6.121.01%5.900.68%1.28%
三盛教育/300282.SZ
2019-09-1212.5612.6912.3912.570.00%0.47%3.05%3,040,10038,035,00099%12.51-0.58%12.530.23%12.460.72%12.200.62%0.48%
利亚德/300296.SZ
2019-09-127.277.367.237.321.10%0.26%3.87%22,147,300161,694,00076%7.300.11%7.280.39%7.220.71%7.050.49%0.37%
长方集团/300301.SZ
2019-09-124.414.454.394.430.91%0.23%1.98%16,746,30074,022,00071%4.42-0.50%4.430.05%4.410.46%4.340.25%0.25%
聚飞光电/300303.SZ
2019-09-123.873.873.803.850.26%0.23%0.97%16,756,90064,356,00068%3.84-0.34%3.87-0.49%3.870.00%3.810.26%0.15%
珈伟新能/300317.SZ
2019-09-125.025.044.955.020.20%0.40%1.25%7,501,70037,511,00056%5.00-0.68%5.070.28%5.020.16%4.96-0.02%-0.49%
麦捷科技/300319.SZ
2019-09-127.717.777.547.63-0.65%-0.30%3.46%16,834,300128,832,00075%7.65-1.38%7.680.17%7.620.90%7.380.70%0.32%
硕贝德/300322.SZ
2019-09-1220.7521.3020.3920.70-0.72%-0.35%7.45%31,568,800655,760,000107%20.772.48%20.411.45%20.051.72%19.271.07%0.35%
华灿光电/300323.SZ
2019-09-126.126.125.956.060.00%0.07%3.24%12,266,80074,285,00077%6.06-1.48%6.250.66%6.131.11%5.870.98%1.21%
中颖电子/300327.SZ
2019-09-1228.8929.1328.3228.900.98%0.19%-2.01%5,544,100159,922,00052%28.85-0.24%29.04-1.20%29.34-0.90%29.490.12%1.06%
宜安科技/300328.SZ
2019-09-1215.4615.8515.1615.712.48%1.13%-0.22%22,341,700347,073,00070%15.54-0.61%15.70-1.76%16.07-1.22%15.750.40%0.05%
苏大维格/300331.SZ
2019-09-1226.4826.5425.7525.97-2.18%-0.50%0.87%5,562,700145,191,00057%26.10-0.89%26.35-1.24%26.62-0.85%25.750.54%1.51%
科恒股份/300340.SZ
2019-09-1715.1015.1014.4214.43-4.25%-1.91%-3.58%6,987,400102,790,00087%14.71-2.93%15.07-1.26%15.15-0.22%14.970.16%0.09%
南大光电/300346.SZ
2019-09-1214.1214.3213.8514.171.94%0.88%2.96%18,146,000254,877,00044%14.05-1.87%14.41-1.24%14.63-0.86%13.761.43%2.80%
安控科技/300370.SZ
2019-09-173.903.923.713.76-5.05%-1.05%1.40%48,608,200184,710,00075%3.80-3.28%3.860.18%3.840.52%3.710.76%1.14%
扬杰科技/300373.SZ
2019-09-1217.4617.9217.4617.611.32%-0.35%0.61%9,917,000175,257,00058%17.670.54%17.73-0.67%17.75-0.33%17.500.17%0.68%
艾比森/300389.SZ
2019-09-1211.8912.0311.7611.920.00%0.24%4.91%4,546,50054,064,000104%11.89-0.14%11.880.94%11.711.19%11.360.73%-0.08%
天华超净/300390.SZ
2019-09-125.635.745.615.711.60%0.51%3.91%7,052,40040,065,00094%5.68-0.02%5.690.42%5.640.79%5.500.55%0.40%
凯发电气/300407.SZ
2019-09-178.008.027.707.77-2.39%-0.52%-0.70%2,907,90022,715,00087%7.81-2.81%7.96-0.44%7.94-0.29%7.830.50%0.76%
三环集团/300408.SZ
2019-09-1221.2821.7621.1021.502.04%0.07%2.80%12,982,000278,937,000100%21.491.45%21.440.29%21.380.56%20.920.50%0.36%
上海贝岭/600171.SH
2019-09-1216.8817.2816.7516.870.42%-0.75%3.40%38,831,000660,015,00081%17.000.59%16.940.40%16.780.75%16.320.91%0.89%
安彩高科/600207.SH
2019-09-125.105.585.055.5810.06%2.25%9.84%43,474,700237,255,000296%5.467.00%5.304.99%5.244.51%5.082.88%0.81%
天通股份/600330.SH
2019-09-127.307.437.267.381.23%0.22%2.47%21,730,200160,031,000108%7.360.73%7.340.15%7.310.59%7.200.31%0.14%
旭光股份/600353.SH
2019-09-125.645.645.575.630.36%0.43%2.18%3,585,10020,097,00041%5.61-0.48%5.66-0.23%5.63-0.02%5.510.38%0.46%
精伦电子/600355.SH
2019-09-123.783.813.743.780.00%-0.11%2.41%9,201,00034,812,00077%3.78-1.10%3.810.24%3.790.37%3.690.44%0.52%
华微电子/600360.SH
2019-09-126.216.406.216.250.81%-0.65%1.89%41,302,400259,845,000116%6.291.37%6.25-0.03%6.250.43%6.130.57%0.57%
联创光电/600363.SH
2019-09-1213.1313.1912.9713.09-0.08%0.25%0.86%6,296,00082,207,00063%13.06-0.66%13.18-0.60%13.23-0.39%12.980.55%0.83%
士兰微/600460.SH
2019-09-1216.9518.1816.7117.324.34%-0.70%7.07%162,671,0002,837,350,000184%17.447.40%16.863.79%16.612.61%16.182.08%1.05%
科力远/600478.SH
2019-09-124.774.794.624.67-1.48%0.06%0.69%19,846,90092,626,000106%4.67-2.57%4.73-0.04%4.70-0.13%4.640.28%0.31%
法拉电子/600563.SH
2019-09-1240.0140.2539.8840.050.20%0.02%2.06%1,482,90059,379,00055%40.04-0.01%40.060.10%39.880.29%39.240.54%-0.05%
长电科技/600584.SH
2019-09-1219.0019.1918.4618.69-1.84%-0.27%8.78%70,593,6001,322,997,00076%18.74-1.91%18.921.82%18.292.19%17.181.92%1.53%
云赛智联/600602.SH
2019-09-128.528.548.388.480.12%0.19%1.58%9,932,40084,067,00084%8.46-0.65%8.53-0.76%8.550.41%8.350.85%1.09%
三安光电/600703.SH
2019-09-1914.2015.2914.2015.2910.00%1.87%13.79%248,673,1003,732,443,000160%15.019.82%14.263.62%14.043.02%13.442.78%1.86%
彩虹股份/600707.SH
2019-09-195.135.155.065.130.98%0.43%-0.33%6,223,60031,789,00057%5.11-0.14%5.13-1.00%5.17-0.50%5.150.49%0.83%
新潮能源/600777.SH
2019-09-182.152.152.112.11-4.09%-0.75%-2.22%79,443,200168,900,00094%2.13-3.01%2.22-0.36%2.20-0.05%2.160.09%0.49%
北矿科技/600980.SH
2019-09-1217.0717.1716.8016.94-1.85%-0.08%1.38%8,905,200150,982,000102%16.95-0.55%16.950.56%16.810.30%16.710.28%-0.21%
环旭电子/601231.SH
2019-09-1214.7514.8414.4614.69-0.07%0.38%4.35%16,347,200239,230,00073%14.63-0.58%14.66-0.01%14.590.66%14.080.72%0.53%
晶方科技/603005.SH
2019-09-1223.3324.2423.2923.732.86%-0.32%8.35%11,668,000277,776,000118%23.811.03%23.732.64%22.902.07%21.901.75%1.88%
依顿电子/603328.SH
2019-09-1213.3013.3513.1013.240.08%0.15%-0.82%17,961,100237,449,00051%13.22-0.74%13.48-2.08%13.78-0.65%13.350.54%1.81%