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
2021-01-2216.6016.9016.4416.690.30%0.13%2.82%28,119,800468,713,00071%16.670.13%16.570.67%16.481.10%16.230.58%1.01%
美的集团/000333.SZ
2021-01-22100.00101.5398.09100.570.47%0.85%0.49%30,775,6003,069,096,00087%99.730.17%98.711.06%98.320.19%100.08-0.31%0.09%
京山轻机/000821.SZ
2021-01-227.978.197.898.04-1.35%-0.04%-3.80%14,855,200119,482,00068%8.04-2.64%8.17-0.18%8.170.44%8.36-2.67%-1.71%
*ST河化/000953.SZ
2021-01-224.534.634.344.583.85%1.62%9.33%2,858,30012,882,000237%4.512.97%4.423.73%4.343.16%4.192.35%0.02%
正邦科技/002157.SZ
2021-01-2216.9016.9416.6516.82-1.23%0.46%-2.32%38,725,800648,404,00082%16.74-1.74%16.89-0.40%16.98-0.42%17.22-1.56%-0.65%
宁波东力/002164.SZ
2021-01-227.017.046.656.66-6.72%-1.76%-16.73%34,432,200233,400,00046%6.78-2.75%6.96-2.72%7.22-3.15%8.000.03%1.82%
天融信/002212.SZ
2021-01-2221.4621.5020.5621.01-2.10%0.63%0.44%11,283,300235,571,000141%20.88-1.53%20.970.23%20.91-0.03%20.920.01%-0.07%
大华股份/002236.SZ
2021-01-2224.5825.8324.4824.782.06%-0.87%3.20%103,766,2002,593,944,000151%25.002.70%24.501.78%24.291.38%24.010.93%1.12%
川润股份/002272.SZ
2021-01-225.005.004.864.90-2.39%-0.20%0.37%9,972,20048,967,00090%4.91-2.64%4.99-0.72%4.99-0.34%4.88-0.12%-1.87%
奇正藏药/002287.SZ
2021-01-2229.2830.9429.1030.854.51%1.74%3.24%6,580,100199,517,000100%30.323.39%29.760.73%30.04-0.10%29.880.56%0.87%
海大集团/002311.SZ
2021-01-2264.0064.1461.0061.72-3.02%-0.19%-5.78%21,171,1001,309,156,000159%61.84-2.81%62.84-2.06%64.11-1.40%65.50-1.80%-0.33%
洪涛股份/002325.SZ
2021-01-222.342.342.262.27-2.99%-0.53%0.49%7,513,50017,149,00081%2.28-2.60%2.32-0.52%2.310.39%2.26-0.22%-0.83%
*ST天娱/002354.SZ
2021-01-222.612.622.492.51-3.83%-0.71%-6.86%12,612,30031,882,000134%2.53-2.81%2.57-1.91%2.62-4.21%2.70-0.92%0.25%
维信诺/002387.SZ
2021-01-2211.3911.4710.9611.19-2.27%0.45%-0.75%12,586,900140,218,00099%11.14-2.77%11.29-0.97%11.33-1.14%11.270.15%0.09%
*ST胜利/002426.SZ
2021-01-221.982.041.962.011.01%0.55%-1.13%45,801,70091,563,00090%2.000.05%2.01-1.72%2.06-0.29%2.030.20%-0.21%
润邦股份/002483.SZ
2021-01-225.125.124.905.02-1.76%0.99%-1.41%11,833,40058,825,000100%4.97-3.92%5.07-0.16%5.040.28%5.09-0.95%-1.16%
大金重工/002487.SZ
2021-01-228.258.498.198.462.67%1.06%4.63%13,255,500110,965,000119%8.372.11%8.271.30%8.211.50%8.09-0.71%-1.37%
协鑫集成/002506.SZ
2021-01-224.434.434.034.07-9.15%-2.02%-3.85%300,379,1001,247,885,000175%4.15-7.36%4.32-2.66%4.32-0.76%4.230.21%-0.07%
中顺洁柔/002511.SZ
2021-01-2224.2724.9924.1024.631.53%0.27%-0.83%24,403,500599,435,00099%24.561.20%24.280.52%24.28-0.12%24.84-0.02%1.00%
捷顺科技/002609.SZ
2021-01-229.809.829.359.54-2.05%0.15%0.30%7,962,70075,852,00083%9.53-2.56%9.66-0.80%9.68-0.14%9.510.97%0.65%
爱康科技/002610.SZ
2021-01-222.592.622.482.49-4.23%-1.81%-6.60%193,150,200489,892,00077%2.54-3.24%2.60-2.84%2.66-1.34%2.67-1.55%-1.60%
ST猛狮/002684.SZ
2021-01-222.572.622.522.53-1.56%-1.67%-3.03%3,542,9009,116,00072%2.570.90%2.570.35%2.540.51%2.61-0.53%-1.03%
天赐材料/002709.SZ
2021-01-22109.15117.30108.00115.586.12%2.47%8.56%16,357,0001,844,902,00096%112.795.25%108.852.62%108.201.24%106.47-0.06%-0.09%
思美传媒/002712.SZ
2021-01-224.504.504.384.43-1.99%-0.05%1.26%5,917,30026,224,00085%4.43-2.51%4.50-0.84%4.510.47%4.380.18%-0.63%
雄韬股份/002733.SZ
2021-01-2219.8219.8319.1019.38-2.22%0.01%-3.25%8,964,900173,731,00065%19.38-2.27%19.550.65%19.410.61%20.03-2.43%-0.96%
埃斯顿/002747.SZ
2021-01-2234.2936.8633.8036.355.85%2.46%13.21%12,939,100459,046,000143%35.485.06%34.063.87%33.343.23%32.111.38%0.35%
易尚展示/002751.SZ
2021-01-2218.0018.8017.9118.362.68%-0.53%4.86%3,534,40065,239,000134%18.463.31%18.151.54%18.141.07%17.511.18%-0.07%
可立克/002782.SZ
2021-01-2213.6013.8813.3313.52-1.02%-0.46%1.39%5,118,80069,530,00099%13.58-1.14%13.640.38%13.570.44%13.340.50%0.16%
瑞尔特/002790.SZ
2021-01-225.375.375.205.23-2.06%-0.40%-2.44%1,218,1006,396,00061%5.25-2.36%5.41-1.30%5.440.02%5.36-0.15%-0.55%
恩捷股份/002812.SZ
2021-01-22140.02142.94135.20141.501.80%1.35%5.55%9,919,9001,384,966,00074%139.621.35%137.851.75%136.390.36%134.06-1.05%-1.00%
中装建设/002822.SZ
2021-01-225.985.995.755.78-3.34%-0.48%-1.80%9,957,00057,835,00051%5.81-2.78%5.90-1.55%6.00-0.50%5.89-0.03%-0.39%
同为股份/002835.SZ
2021-01-2212.6512.7112.1712.23-3.32%-0.67%-0.68%2,792,90034,389,00087%12.31-1.91%12.45-1.25%12.620.24%12.310.07%-0.30%
华统股份/002840.SZ
2021-01-229.279.329.099.13-1.40%-0.32%-1.73%2,340,20021,435,00061%9.16-0.80%9.22-1.20%9.32-0.08%9.29-0.81%-1.13%
视源股份/002841.SZ
2021-01-22106.07107.87104.63107.621.79%1.41%0.37%1,156,500122,737,00071%106.13-0.51%106.470.56%105.260.75%107.22-0.57%-0.46%
盐津铺子/002847.SZ
2021-01-22112.71123.53112.60123.5310.00%3.64%15.73%3,428,400408,655,000230%119.2011.12%112.246.77%110.175.55%106.742.34%-0.38%
传艺科技/002866.SZ
2021-01-2216.1416.3315.6616.180.25%1.30%-1.09%3,583,40057,235,000139%15.97-1.03%16.07-1.08%16.16-0.45%16.36-1.01%-0.59%
周大生/002867.SZ
2021-01-2231.8032.6031.0531.25-3.31%-1.40%8.33%10,300,500326,454,000139%31.69-1.61%31.543.02%30.422.62%28.851.67%0.84%
华夏航空/002928.SZ
2021-01-2211.8811.9411.1411.16-7.00%-1.94%-8.15%19,325,200219,942,000178%11.38-4.36%11.63-3.34%11.83-2.95%12.15-1.68%-0.17%
宏川智慧/002930.SZ
2021-01-2218.9119.2818.0518.13-3.67%-1.17%-5.31%7,315,900134,202,000141%18.34-1.94%18.53-0.88%18.65-0.84%19.15-0.74%-0.17%
瑞玛工业/002976.SZ
2021-01-2225.8425.9624.3024.85-4.42%-0.29%-1.00%1,620,40040,385,000182%24.92-8.84%26.32-1.27%26.00-0.05%25.100.13%-0.24%
天箭科技/002977.SZ
2021-01-22124.25127.50115.03120.49-3.62%-1.34%-4.14%1,196,600146,135,00066%122.13-2.52%124.731.38%121.191.59%125.69-2.59%-1.48%
亿纬锂能/300014.SZ
2021-01-22108.00112.90105.70110.554.68%0.94%15.55%35,089,6003,842,858,000122%109.524.67%104.824.32%101.184.14%95.681.54%0.94%
中科电气/300035.SZ
2021-01-2212.4612.5011.8512.13-3.35%-0.19%6.01%30,606,200371,949,000128%12.15-0.43%11.981.79%11.792.33%11.440.27%-0.89%
数字政通/300075.SZ
2021-01-2210.9711.0210.6910.76-1.91%-0.42%-0.49%4,491,60048,533,00094%10.81-1.96%10.93-1.14%10.970.17%10.81-0.13%-0.58%
国联水产/300094.SZ
2021-01-224.454.614.354.36-3.75%-1.74%-3.92%31,412,400139,382,00075%4.44-2.57%4.48-0.53%4.490.29%4.54-1.92%-1.68%
经纬辉开/300120.SZ
2021-01-229.299.509.209.300.43%-0.56%-0.02%6,454,30060,360,00085%9.35-0.31%9.42-1.28%9.470.29%9.30-0.45%-1.45%
汉得信息/300170.SZ
2021-01-227.657.677.387.43-2.88%-0.75%-1.35%9,707,60072,667,00091%7.49-2.63%7.59-1.65%7.65-0.16%7.530.16%-0.09%
四方达/300179.SZ
2021-01-225.675.795.625.63-1.57%-1.16%0.88%10,229,40058,262,00076%5.70-1.35%5.74-0.04%5.711.19%5.58-0.23%-1.02%
北京君正/300223.SZ
2021-01-2279.9080.3677.5978.01-2.63%-0.40%-2.63%4,180,400327,440,00061%78.33-1.74%78.81-1.59%80.090.32%80.12-0.20%-0.82%
荣科科技/300290.SZ
2021-01-225.025.154.925.101.39%1.07%7.50%16,633,60083,940,000104%5.050.40%5.020.72%4.941.71%4.740.81%0.11%
海峡创新/300300.SZ
2021-01-224.674.674.454.46-3.04%-1.24%-0.45%12,747,40057,568,00096%4.52-1.85%4.56-0.31%4.540.69%4.48-0.25%-1.00%
海达股份/300320.SZ
2021-01-225.605.645.435.46-4.04%-0.87%-2.57%15,239,70083,946,000125%5.51-4.03%5.66-1.27%5.66-0.49%5.60-0.85%-1.79%
旋极信息/300324.SZ
2021-01-223.913.933.693.71-4.38%-0.91%-3.18%31,120,100116,509,00095%3.74-3.68%3.84-1.89%3.87-0.44%3.83-0.67%-0.74%
中文在线/300364.SZ
2021-01-228.898.948.398.66-3.35%-0.12%2.44%31,380,600272,061,000101%8.67-4.85%8.96-0.11%8.861.49%8.451.77%1.05%
唐德影视/300426.SZ
2021-01-225.895.895.665.76-1.71%0.31%3.71%1,795,80010,311,00071%5.74-1.96%5.800.16%5.741.06%5.55-0.40%-1.25%
鹏辉能源/300438.SZ
2021-01-2222.4423.2821.9223.002.50%1.46%4.23%19,938,100451,952,00093%22.671.13%22.650.78%22.671.34%22.07-0.22%-1.59%
美康生物/300439.SZ
2021-01-2217.8619.2917.8519.004.11%1.32%8.21%6,456,700121,077,000239%18.752.22%18.442.69%18.243.05%17.561.91%-0.28%
浩云科技/300448.SZ
2021-01-227.417.426.896.89-7.14%-2.53%-7.09%19,859,600140,394,000131%7.07-5.41%7.28-3.08%7.38-1.32%7.42-0.66%-1.07%
迈克生物/300463.SZ
2021-01-2250.9053.2150.5553.013.13%1.93%6.68%12,013,300624,740,000165%52.00-1.34%51.851.36%51.081.57%49.691.23%0.91%
中密控股/300470.SZ
2021-01-2244.3245.5842.0044.670.16%1.87%-3.07%3,237,400141,968,00070%43.85-0.51%43.33-0.43%44.18-2.22%46.09-0.36%-0.13%
景嘉微/300474.SZ
2021-01-2270.8071.2266.0767.22-5.35%-1.26%-6.28%9,191,000625,679,000120%68.08-4.02%70.30-2.49%71.04-1.01%71.72-1.66%-0.15%
蓝晓科技/300487.SZ
2021-01-2249.7051.4549.1051.162.12%1.70%4.27%3,170,300159,481,00093%50.310.06%50.251.05%49.880.29%49.060.80%1.21%
通合科技/300491.SZ
2021-01-2214.0014.2013.6113.77-2.13%-0.62%0.98%4,584,40063,522,00089%13.86-1.42%14.08-0.15%13.970.87%13.64-0.16%-1.43%
天邑股份/300504.SZ
2021-01-2216.9016.9716.3716.39-2.85%-0.80%-1.78%2,329,60038,493,00080%16.52-2.48%16.94-0.72%16.95-0.31%16.69-0.43%-0.66%
金冠股份/300510.SZ
2021-01-225.505.505.145.23-3.33%-1.45%6.37%14,996,40079,589,000151%5.31-0.19%5.251.74%5.171.85%4.922.01%-0.02%
达威股份/300535.SZ
2021-01-2212.8512.9712.5312.69-1.86%-0.16%4.24%2,165,60027,524,00097%12.71-1.29%12.760.28%12.631.75%12.17-0.09%-1.05%
丝路视觉/300556.SZ
2021-01-2218.7019.1218.1218.16-1.89%-2.72%0.87%3,896,00072,730,00095%18.670.49%18.550.35%18.461.02%18.000.45%-0.49%
天铁股份/300587.SZ
2021-01-2213.2813.4612.8513.461.20%2.09%8.27%8,296,400109,384,000110%13.19-2.90%13.221.06%13.031.45%12.431.58%-0.04%
恒锋信息/300605.SZ
2021-01-2211.4611.4611.1311.20-2.35%-0.53%1.40%2,282,10025,696,00069%11.26-2.22%11.43-0.17%11.350.90%11.05-0.34%-1.22%
捷捷微电/300623.SZ
2021-01-2246.6647.5044.7045.03-4.27%-1.03%-8.16%20,944,600952,914,00074%45.50-2.69%45.94-1.68%46.90-1.64%49.03-0.47%0.81%
彩讯股份/300634.SZ
2021-01-2216.6817.2016.4816.68-1.53%-0.28%1.68%3,155,30052,775,000120%16.73-1.20%16.80-0.30%16.760.45%16.40-0.27%-0.89%
凯普生物/300639.SZ
2021-01-2243.0048.8042.7046.468.86%2.05%12.63%27,132,4001,235,235,000312%45.537.36%43.577.06%42.546.35%41.254.54%0.88%
科蓝软件/300663.SZ
2021-01-2221.8821.9821.0221.940.64%1.59%3.69%7,056,100152,387,000146%21.60-1.23%21.640.36%21.500.71%21.160.24%-0.49%
鹏鹞环保/300664.SZ
2021-01-227.247.277.087.16-1.38%0.34%-1.45%8,601,00061,374,00079%7.14-1.84%7.24-1.23%7.29-0.27%7.27-0.60%-0.16%
智动力/300686.SZ
2021-01-2219.0719.1918.0818.19-4.61%-0.66%-3.67%2,994,10054,824,000154%18.31-3.71%18.66-1.85%18.76-1.36%18.88-1.22%-0.63%
天宇股份/300702.SZ
2021-01-2287.1090.7987.0889.101.43%0.01%2.64%1,619,100144,240,000101%89.091.41%87.761.64%87.190.59%86.81-0.01%-0.51%
国林科技/300786.SZ
2021-01-2222.3322.7621.9022.23-1.16%-0.22%4.81%1,331,00029,653,00099%22.280.16%22.120.73%21.941.18%21.210.66%-0.58%
仙乐健康/300791.SZ
2021-01-22110.77115.65108.78114.925.06%1.80%7.07%873,30098,584,00082%112.890.74%112.010.22%112.170.97%107.331.20%1.68%
聚杰微纤/300819.SZ
2021-01-2232.2132.4030.3930.39-7.49%-2.83%-2.84%3,688,900115,372,00077%31.28-3.96%32.51-1.14%32.400.70%31.28-0.33%-1.66%
东岳硅材/300821.SZ
2021-01-2210.8911.4610.8111.121.74%-1.03%3.09%24,080,500270,564,000109%11.242.40%11.13-0.84%11.151.15%10.790.64%-0.49%
贝仕达克/300822.SZ
2021-01-2242.6442.7941.5041.79-2.47%-0.16%-2.69%1,124,10047,050,00082%41.86-3.32%42.83-2.13%43.52-1.24%42.95-0.42%-0.57%
建科机械/300823.SZ
2021-01-2227.7828.1426.9026.95-3.75%-0.92%1.20%1,078,70029,341,00091%27.20-4.54%27.800.07%27.530.81%26.630.11%-0.50%
阿尔特/300825.SZ
2021-01-2224.3524.4723.9023.93-1.52%-0.69%-6.78%3,041,20073,285,00071%24.100.15%24.020.28%24.000.13%25.67-1.30%-0.49%
万胜智能/300882.SZ
2021-01-2224.2824.9323.9023.98-1.60%-1.52%0.29%1,928,30046,954,00061%24.35-0.75%24.63-1.34%24.830.48%23.910.15%-0.92%
龙利得/300883.SZ
2021-01-2215.0415.2914.7314.81-1.66%-1.05%-3.87%7,037,900105,335,00058%14.97-1.81%15.44-3.81%15.960.14%15.41-0.11%-0.19%
华业香料/300886.SZ
2021-01-2252.5454.3050.6050.831.46%-2.29%2.43%2,585,400134,494,000115%52.022.42%51.65-2.42%52.071.79%49.621.28%0.35%
谱尼测试/300887.SZ
2021-01-2289.0094.3288.5593.853.63%1.78%8.08%3,255,900300,210,000197%92.212.65%89.842.55%88.792.57%86.831.03%0.47%
稳健医疗/300888.SZ
2021-01-22188.50202.00186.00199.255.74%1.62%9.12%4,351,800853,256,000111%196.073.14%190.472.95%186.282.93%182.590.98%0.51%
爱克股份/300889.SZ
2021-01-2229.3029.8828.5328.64-2.19%-1.73%-2.40%1,770,50051,598,00072%29.14-1.54%29.65-2.35%30.16-0.19%29.340.13%-0.51%
翔丰华/300890.SZ
2021-01-2253.5753.7951.3751.39-5.32%-1.79%-4.03%3,189,900166,920,00084%52.33-2.04%53.18-1.17%54.03-0.28%53.55-0.77%-1.18%
惠云钛业/300891.SZ
2021-01-2218.7220.2418.4119.462.85%0.43%5.79%24,382,100472,463,000129%19.383.74%18.901.24%18.931.08%18.401.44%-0.01%
品渥食品/300892.SZ
2021-01-2269.7671.2667.0168.36-2.30%-0.09%0.66%2,922,200199,949,00085%68.42-2.52%68.87-0.45%69.46-0.85%67.910.46%0.05%
松原股份/300893.SZ
2021-01-2234.8735.3033.4133.58-4.06%-1.45%-4.14%2,648,80090,258,00081%34.08-2.78%35.57-1.50%35.65-0.55%35.03-0.53%-1.14%
铜牛信息/300895.SZ
2021-01-2245.9146.4344.3644.87-1.94%-0.57%0.69%1,641,40074,072,00065%45.13-2.22%45.81-2.17%46.230.58%44.56-0.13%-0.87%
爱美客/300896.SZ
2021-01-22770.01833.80769.00820.006.81%1.35%10.12%1,481,1001,198,361,000155%809.106.43%771.094.98%753.033.49%744.671.64%1.06%
上海机场/600009.SH
2021-01-2270.5072.0070.2571.170.35%0.08%-2.95%14,745,5001,048,594,00068%71.110.76%70.90-0.21%71.24-0.54%73.34-0.50%-0.29%
中远海能/600026.SH
2021-01-227.047.246.907.221.83%1.73%1.13%48,421,700343,662,00096%7.100.87%7.06-0.24%7.13-0.04%7.140.20%0.57%
中国联通/600050.SH
2021-01-224.414.424.324.34-2.03%-0.16%-4.07%152,491,400662,823,00065%4.35-1.96%4.43-1.54%4.49-1.21%4.520.27%0.35%
ST金花/600080.SH
2021-01-225.535.585.455.52-0.36%0.11%1.77%751,0004,141,00074%5.51-0.22%5.51-0.34%5.500.59%5.42-0.07%-0.07%
中国船舶/600150.SH
2021-01-2218.3718.3817.7117.79-3.32%-0.72%-4.54%16,285,500291,826,00084%17.92-2.65%18.20-1.22%18.41-0.61%18.64-0.12%0.30%
卧龙地产/600173.SH
2021-01-224.904.904.744.76-2.86%-0.87%-3.39%1,992,9009,570,000107%4.80-2.40%4.88-2.01%4.94-0.62%4.93-0.12%0.17%
泉阳泉/600189.SH
2021-01-2214.9915.0814.1014.10-9.90%-2.42%-9.74%56,738,600819,865,00090%14.45-6.65%14.82-0.51%14.70-0.70%15.62-0.34%1.10%
国电南瑞/600406.SH
2021-01-2230.2531.8229.7131.104.36%1.25%8.69%36,718,8001,127,805,000124%30.723.08%30.092.36%29.501.94%28.611.19%0.70%
亨通光电/600487.SH
2021-01-2213.6413.6413.3613.41-1.90%-0.25%-3.53%20,545,200276,190,000103%13.44-1.65%13.57-1.46%13.76-1.21%13.90-0.20%0.04%
天下秀/600556.SH
2021-01-2212.7512.9512.5212.860.78%1.09%5.33%7,448,90094,754,00075%12.72-0.85%12.66-0.64%12.620.82%12.210.65%0.06%
迪马股份/600565.SH
2021-01-222.612.622.552.56-1.92%-0.47%-1.46%11,600,00029,832,00087%2.57-1.94%2.61-0.91%2.62-0.23%2.60-0.12%-0.41%
新安股份/600596.SH
2021-01-2211.3412.0211.2211.853.77%1.39%6.92%55,399,600647,439,000118%11.692.38%11.500.70%11.371.98%11.081.01%0.16%
华建集团/600629.SH
2021-01-227.437.457.257.37-1.21%0.27%-1.31%1,109,6008,156,000149%7.35-1.69%7.42-0.79%7.44-0.55%7.47-0.48%-0.41%
鲁北化工/600727.SH
2021-01-226.917.066.826.92-0.57%-0.29%1.93%6,170,90042,828,000145%6.940.81%6.890.58%6.860.70%6.790.34%-0.29%
山西焦化/600740.SH
2021-01-226.767.026.626.761.35%-0.85%7.39%115,074,400784,615,000273%6.825.62%6.605.73%6.465.25%6.301.63%-0.23%
龙建股份/600853.SH
2021-01-222.562.562.492.51-1.95%-0.04%-1.03%5,480,00013,763,000112%2.51-1.80%2.54-0.78%2.55-0.39%2.54-0.39%-0.48%
雪天盐业/600929.SH
2021-01-225.305.305.185.20-1.70%-0.44%-0.55%2,315,60012,094,00069%5.22-0.70%5.25-0.32%5.250.11%5.23-0.57%-0.69%
节能风电/601016.SH
2021-01-223.373.483.323.441.47%0.53%-3.53%133,891,800458,183,00073%3.421.24%3.38-0.88%3.44-0.78%3.57-2.19%-0.28%
春秋航空/601021.SH
2021-01-2249.2950.5948.4149.901.11%0.40%-3.79%10,279,500510,910,000126%49.70-0.42%50.08-1.21%51.03-1.42%51.87-1.05%-0.52%
中国汽研/601965.SH
2021-01-2218.4118.8018.2118.48-0.43%-0.03%8.58%12,207,100225,665,00082%18.49-0.83%18.471.20%17.962.08%17.022.25%1.39%
大唐发电/601991.SH
2021-01-222.432.442.392.42-1.22%0.46%0.50%26,824,80064,621,00072%2.41-1.19%2.43-0.65%2.440.04%2.410.04%0.05%
永吉股份/603058.SH
2021-01-228.709.878.329.8710.03%6.73%17.54%22,783,500210,712,000321%9.255.14%8.884.45%8.714.41%8.405.02%1.99%
倍加洁/603059.SH
2021-01-2223.6023.9822.8823.721.15%1.13%8.95%1,927,90045,217,000187%23.451.97%23.032.32%22.652.95%21.771.84%-0.13%
春风动力/603129.SH
2021-01-22189.45192.36185.53188.800.11%-0.08%5.52%789,100149,102,00055%188.950.65%186.900.72%186.020.67%178.931.03%0.62%
汇顶科技/603160.SH
2021-01-22152.90152.90145.62146.01-4.54%-1.10%-6.64%6,924,7001,022,294,000118%147.63-3.79%150.96-2.80%153.95-1.87%156.39-0.57%0.28%
爱婴室/603214.SH
2021-01-2220.8020.8420.1320.55-1.39%0.34%-1.41%1,063,40021,780,00083%20.48-2.25%20.87-1.61%21.01-0.08%20.84-0.52%-0.87%
爱丽家居/603221.SH
2021-01-2211.8712.0911.8412.001.10%0.25%1.02%773,7009,261,00066%11.970.33%11.99-0.25%11.990.52%11.88-0.80%-0.80%
景旺电子/603228.SH
2021-01-2229.2929.2928.0828.42-3.23%-0.01%-4.25%6,411,000182,225,000143%28.42-2.81%28.82-2.13%29.18-1.45%29.68-0.81%-0.10%
药明康德/603259.SH
2021-01-22164.50176.00164.50176.0010.00%1.94%16.56%24,544,6004,237,475,000168%172.648.41%163.176.33%157.395.68%151.002.60%0.98%
天龙股份/603266.SH
2021-01-2210.6310.6310.2410.40-1.61%0.34%-0.67%1,373,50014,237,00084%10.37-2.18%10.50-0.48%10.500.12%10.47-0.59%-0.82%
傲农生物/603363.SH
2021-01-2213.0613.0612.7712.81-2.06%-0.22%-0.92%6,006,40077,110,00064%12.84-1.74%12.920.12%12.94-0.23%12.93-0.99%-0.72%
基蛋生物/603387.SH
2021-01-2233.2934.5033.0234.382.63%0.80%3.54%4,990,600170,218,000178%34.111.34%33.612.09%33.291.30%33.210.49%-0.02%
金石资源/603505.SH
2021-01-2228.8729.0628.1028.30-1.91%-0.26%-5.96%4,573,400129,770,00093%28.38-1.42%28.71-1.29%29.17-0.80%30.09-1.77%-0.31%
思维列控/603508.SH
2021-01-2222.8522.8522.2222.22-2.50%-0.72%-0.91%1,196,50026,780,00084%22.38-2.04%22.79-0.48%22.76-0.11%22.420.06%-0.56%
欧普照明/603515.SH
2021-01-2230.2630.7229.8330.01-1.41%-0.52%-3.96%2,173,70065,577,00085%30.17-1.12%30.38-0.47%30.43-0.03%31.25-0.96%0.07%
中通国脉/603559.SH
2021-01-2214.6514.8214.2814.30-2.65%-0.96%-2.34%1,914,60027,643,00079%14.44-2.01%14.63-1.30%14.78-0.55%14.64-0.27%-0.53%
捷昌驱动/603583.SH
2021-01-2292.80101.0092.3498.506.03%1.04%14.91%2,812,700274,188,000182%97.486.42%93.195.05%90.214.50%85.723.43%1.28%
三祥新材/603663.SH
2021-01-2214.8615.0014.5514.57-1.89%-0.98%1.82%898,20013,216,00094%14.71-1.23%14.780.27%14.620.90%14.310.15%-0.67%
数据港/603881.SH
2021-01-2263.9965.4561.8162.28-2.69%-1.11%0.36%4,926,500310,274,00089%62.98-1.27%63.39-0.38%63.060.20%62.060.46%0.49%
龙蟠科技/603906.SH
2021-01-2233.9534.5831.8232.30-4.52%-2.46%4.90%10,945,200362,435,000147%33.11-1.87%33.150.98%32.572.76%30.791.74%0.04%
佳力图/603912.SH
2021-01-2213.4713.5513.0313.14-2.01%-0.64%-0.40%1,173,40015,518,00067%13.23-1.91%13.39-1.30%13.50-0.01%13.19-0.37%-0.75%
苏博特/603916.SH
2021-01-2225.3425.4424.1824.49-3.35%-0.64%0.56%4,085,800100,704,000100%24.65-3.22%24.910.19%24.750.39%24.35-0.20%-0.07%
金桥信息/603918.SH
2021-01-229.759.799.359.42-3.29%-0.56%-0.90%1,587,10015,035,000104%9.47-2.30%9.59-1.09%9.63-0.08%9.51-0.17%-0.52%
建业股份/603948.SH
2021-01-2219.0819.0818.7018.73-1.47%-0.31%-2.01%594,00011,160,00078%18.79-1.40%19.00-1.06%19.10-0.06%19.12-0.56%-0.08%
兆易创新/603986.SH
2021-01-22217.00218.00207.58209.68-3.84%-0.73%-2.84%19,051,0004,023,868,000103%211.22-4.07%217.61-2.59%219.89-0.49%215.810.15%0.91%
天臣医疗/688013.SH
2021-01-2226.8626.8625.6925.80-4.20%-0.37%-2.28%1,185,80030,708,000220%25.90-4.56%26.40-2.33%26.52-1.40%26.40-0.76%-1.15%
佳华科技/688051.SH
2021-01-2276.6077.9974.9175.20-2.03%-1.16%-0.23%563,00042,836,00083%76.09-0.34%76.09-0.63%76.70-0.47%75.370.51%-0.27%
莱伯泰科/688056.SH
2021-01-2230.0030.2829.3029.56-2.09%0.04%1.33%240,8007,115,00076%29.55-1.68%29.81-0.34%29.78-0.11%29.170.18%-0.64%
世华科技/688093.SH
2021-01-2225.4125.8325.0025.45-0.08%-0.06%-1.07%1,267,10032,267,00085%25.47-1.00%25.90-0.30%25.84-0.19%25.73-0.40%0.00%
福昕软件/688095.SH
2021-01-22265.00282.73261.02280.004.60%2.38%12.39%538,400147,252,00089%273.501.88%268.481.44%263.132.11%249.131.39%0.48%
蓝特光学/688127.SH
2021-01-2228.9629.5028.0629.482.36%2.26%1.94%1,947,20056,136,00088%28.83-0.52%28.710.27%28.71-0.26%28.92-0.36%-1.69%
路德环境/688156.SH
2021-01-2218.3718.3717.9018.28-0.76%0.92%1.40%354,8006,427,00067%18.11-1.90%18.37-0.35%18.330.13%18.03-0.28%-0.79%
南新制药/688189.SH
2021-01-2245.5445.5444.1144.61-2.06%-0.16%-1.63%708,10031,639,00061%44.68-0.87%44.720.45%44.85-1.40%45.35-0.17%-0.73%
开普云/688228.SH
2021-01-2243.7243.8342.2742.54-2.68%-0.44%-1.40%232,2009,921,00079%42.73-2.43%43.40-1.72%43.81-0.39%43.15-0.41%-0.81%
奕瑞科技/688301.SH
2021-01-22177.12192.83175.81188.666.19%1.27%10.36%1,068,200198,991,000121%186.293.33%182.741.51%179.832.15%170.951.60%0.19%
奥来德/688378.SH
2021-01-2253.9653.9651.0951.48-3.12%-0.20%1.66%294,60015,197,00070%51.59-3.21%52.66-0.28%52.270.61%50.640.20%-0.83%
固德威/688390.SH
2021-01-22309.60328.00306.69313.182.68%-0.87%10.10%1,220,400385,541,00098%315.914.66%302.263.87%294.593.60%284.460.36%1.12%
苑东生物/688513.SH
2021-01-2249.3049.3048.2548.79-0.27%0.43%1.12%488,80023,746,00091%48.58-1.30%48.78-0.19%48.75-0.46%48.250.70%0.31%
科前生物/688526.SH
2021-01-2246.0047.6341.4845.230.65%1.82%11.72%6,309,900280,288,000178%44.42-0.90%43.843.84%42.032.68%40.492.57%-0.21%
思瑞浦/688536.SH
2021-01-22544.99551.00528.00541.000.19%0.14%14.92%383,300207,080,00053%540.26-0.67%543.570.72%527.673.10%470.762.34%1.66%
瑞联新材/688550.SH
2021-01-2286.5187.8785.1285.82-1.22%-0.58%-2.16%287,60024,825,00061%86.32-1.12%87.28-0.95%87.92-0.75%87.720.88%0.50%
科威尔/688551.SH
2021-01-2231.1631.2030.0030.02-3.78%-0.94%-1.32%568,00017,214,00087%30.31-2.57%30.91-1.46%31.060.08%30.42-0.23%-1.08%
海目星/688559.SH
2021-01-2227.5028.1127.0827.740.87%0.16%-1.09%2,737,60075,818,00067%27.700.20%27.80-1.01%27.900.06%28.05-1.04%-1.15%
浙海德曼/688577.SH
2021-01-2243.7944.2042.4343.00-1.80%0.10%3.43%145,2006,237,00060%42.96-1.65%43.24-0.16%43.100.30%41.580.44%-0.40%
上纬新材/688585.SH
2021-01-2211.3111.3910.9011.00-2.74%-0.82%-1.01%2,379,50026,392,00085%11.09-2.67%11.27-1.18%11.31-0.16%11.11-0.64%-1.77%
芯海科技/688595.SH
2021-01-2264.0464.6862.1164.300.39%1.19%6.43%1,138,10072,317,00070%63.54-0.11%63.21-0.46%62.891.06%60.420.60%-0.44%