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
皇庭国际/000056.SZ
2020-08-044.114.244.064.090.99%-1.18%3.68%12,842,00053,147,000176%4.144.02%4.032.78%3.982.50%3.950.25%-0.71%
金圆股份/000546.SZ
2020-08-049.339.419.109.15-1.82%-0.55%-1.08%10,667,60098,157,000131%9.20-1.11%9.23-0.44%9.240.01%9.25-0.37%-0.94%
安道麦A/000553.SZ
2020-08-049.319.629.279.492.26%0.54%2.08%8,815,10083,209,000153%9.442.02%9.301.14%9.260.74%9.30-0.02%-0.33%
吉林敖东/000623.SZ
2020-08-0417.7017.9617.4617.760.79%0.07%2.72%21,649,600384,216,000123%17.751.13%17.570.91%17.441.04%17.290.20%-0.48%
贝瑞基因/000710.SZ
2020-08-0488.3888.9881.8681.86-9.99%-2.10%3.52%8,063,700674,237,00093%83.61-6.93%88.61-1.74%87.831.80%79.071.97%3.07%
航锦科技/000818.SZ
2020-08-0427.0727.0725.0025.17-2.97%-3.77%2.97%65,836,1001,721,979,000229%26.164.18%25.383.49%24.883.66%24.441.94%-0.45%
启迪环境/000826.SZ
2020-08-048.568.888.398.834.50%1.54%5.26%42,157,100366,596,000235%8.703.60%8.533.24%8.422.80%8.390.24%-0.10%
河钢资源/000923.SZ
2020-08-0415.0315.1714.8215.031.90%0.01%5.21%5,895,20088,600,000129%15.031.86%14.741.82%14.501.63%14.290.49%-0.26%
*ST众泰/000980.SZ
2020-08-041.291.341.281.333.10%1.53%2.78%41,034,50053,741,000143%1.311.71%1.300.78%1.300.15%1.290.16%-0.21%
京新药业/002020.SZ
2020-08-0415.2315.3514.6914.73-2.64%-1.64%2.78%25,322,300379,220,00082%14.98-1.19%15.100.06%14.881.16%14.330.81%0.97%
苏 泊 尔/002032.SZ
2020-08-0484.1085.6383.0084.33-0.54%-0.12%-0.51%2,140,400180,725,00098%84.44-0.26%84.76-0.13%84.93-0.10%84.760.60%0.65%
得润电子/002055.SZ
2020-08-0417.8317.8817.3817.52-2.23%-0.34%1.96%12,843,400225,771,00082%17.58-0.37%17.461.08%17.250.89%17.180.23%-0.35%
露天煤业/002128.SZ
2020-08-0412.0812.3311.9012.261.49%1.21%3.26%65,912,400798,408,000127%12.111.86%11.920.11%11.950.45%11.870.30%-0.07%
正邦科技/002157.SZ
2020-08-0423.1023.7722.9323.180.30%-0.75%10.50%103,928,9002,427,128,000108%23.352.57%22.512.82%21.983.19%20.981.60%0.66%
宁波东力/002164.SZ
2020-08-045.155.244.905.12-1.54%1.13%1.61%43,276,900219,098,000100%5.06-4.27%5.190.15%5.100.53%5.040.80%0.69%
东方雨虹/002271.SZ
2020-08-0455.2056.1554.4054.81-0.04%-0.72%2.11%13,537,500747,355,00077%55.210.03%54.950.34%54.281.75%53.68-0.21%0.52%
星网锐捷/002396.SZ
2020-08-0433.7033.7932.8132.85-1.23%-0.91%1.35%8,929,800296,052,00076%33.150.27%33.000.33%32.671.18%32.41-0.25%-1.47%
雷科防务/002413.SZ
2020-08-0410.2510.339.739.85-3.34%-0.53%0.96%110,844,2001,097,540,00080%9.90-0.99%9.83-0.12%9.790.60%9.760.56%1.00%
杭氧股份/002430.SZ
2020-08-0418.3418.4817.6618.30-0.54%0.89%6.54%11,302,600205,008,00073%18.14-1.62%18.250.85%18.021.00%17.181.50%1.37%
沪电股份/002463.SZ
2020-08-0424.5024.5524.0024.09-1.63%-0.33%0.15%36,682,100886,585,000104%24.17-0.57%24.210.16%24.150.37%24.05-0.27%-0.93%
唐人神/002567.SZ
2020-08-0412.0812.3211.7411.79-3.68%-1.49%-0.73%73,696,900882,022,000107%11.97-2.73%12.09-1.08%12.150.19%11.880.36%0.36%
海能达/002583.SZ
2020-08-049.789.889.449.48-2.67%-1.04%1.95%57,603,500551,826,000111%9.58-0.14%9.520.57%9.421.31%9.300.16%-0.23%
朗姿股份/002612.SZ
2020-08-0410.6010.7810.2910.37-2.26%-1.51%3.09%7,937,00083,572,000130%10.531.44%10.351.65%10.211.37%10.061.13%-0.43%
艾格拉斯/002619.SZ
2020-08-042.522.542.472.50-1.19%-0.24%2.54%31,827,20079,761,000118%2.510.72%2.481.06%2.451.07%2.440.00%-1.04%
安洁科技/002635.SZ
2020-08-0426.0326.1025.2025.42-2.72%-0.28%2.99%22,240,300566,948,000111%25.49-2.01%25.651.16%25.151.12%24.680.24%-0.87%
赞宇科技/002637.SZ
2020-08-0413.6113.7513.4013.52-0.52%-0.27%7.95%12,328,500167,133,00076%13.560.57%13.222.12%12.902.03%12.520.97%0.68%
卫星石化/002648.SZ
2020-08-0418.7419.4218.5019.173.23%0.94%5.08%24,281,800461,142,000141%18.992.05%18.651.58%18.392.30%18.240.03%0.11%
海思科/002653.SZ
2020-08-0428.6529.5028.4028.910.03%-0.23%5.88%6,156,000178,390,00090%28.981.07%28.700.46%28.381.13%27.311.22%0.22%
天赐材料/002709.SZ
2020-08-0439.2540.0538.1838.55-1.20%-1.12%-0.33%14,388,400560,947,000120%38.990.97%38.680.89%38.450.90%38.68-0.47%-0.80%
和胜股份/002824.SZ
2020-08-0426.3526.5025.3025.76-1.30%-0.03%-2.03%2,064,00053,185,00072%25.77-1.54%25.87-0.11%25.86-0.02%26.30-0.78%-1.26%
纳尔股份/002825.SZ
2020-08-0416.2016.2015.8015.97-0.68%-0.31%3.08%3,211,70051,447,000127%16.020.62%15.851.09%15.680.97%15.490.43%-0.01%
贝肯能源/002828.SZ
2020-08-0410.8910.8910.4110.51-1.41%-0.35%-0.61%8,946,50094,357,00060%10.550.03%10.480.65%10.400.19%10.580.11%0.45%
绿茵生态/002887.SZ
2020-08-0415.0215.1714.8014.92-1.06%-0.33%3.72%6,192,80092,700,00074%14.970.98%14.74-0.31%14.680.92%14.390.50%0.35%
弘宇股份/002890.SZ
2020-08-0444.2145.9644.2145.102.22%-0.17%6.21%1,557,80070,374,000122%45.183.45%43.823.39%43.042.13%42.461.74%1.08%
中宠股份/002891.SZ
2020-08-0444.4546.8044.4145.852.23%-0.11%1.24%3,772,100173,139,00093%45.902.75%45.051.28%44.910.65%45.290.81%0.68%
科力尔/002892.SZ
2020-08-0424.3524.5023.8123.97-1.40%-0.13%0.52%1,727,10041,454,000115%24.00-0.93%24.080.21%23.960.47%23.85-0.20%-0.57%
川恒股份/002895.SZ
2020-08-0413.7713.7713.3413.58-1.38%0.36%3.55%8,064,100109,118,000108%13.53-0.75%13.520.70%13.410.70%13.120.45%-0.13%
中大力德/002896.SZ
2020-08-0429.6229.6228.2028.89-2.50%0.40%1.96%2,375,10068,343,000107%28.78-1.01%28.760.69%28.411.21%28.340.11%0.42%
小熊电器/002959.SZ
2020-08-04149.00158.93148.31151.550.95%-1.50%0.32%2,706,100416,342,000102%153.852.21%151.831.11%151.550.73%151.070.15%0.86%
青鸟消防/002960.SZ
2020-08-0442.3043.5039.9042.180.64%1.49%4.61%6,164,700256,217,000116%41.56-0.12%42.27-0.42%41.631.59%40.321.04%1.28%
苏州银行/002966.SZ
2020-08-048.338.648.278.450.60%0.26%-1.39%66,403,300559,648,000249%8.431.94%8.380.01%8.42-0.15%8.57-1.07%-0.96%
中国广核/003816.SZ
2020-08-043.083.083.053.07-0.32%0.16%0.20%40,920,700125,441,00086%3.070.03%3.060.16%3.050.23%3.06-0.13%-0.38%
鼎汉技术/300011.SZ
2020-08-046.756.826.606.67-0.60%-0.42%3.54%9,823,90065,796,000131%6.700.56%6.601.24%6.530.91%6.440.50%0.15%
华谊兄弟/300027.SZ
2020-08-045.705.715.325.331.52%-3.53%8.16%198,968,4001,099,275,000359%5.535.24%5.3510.74%5.188.93%4.936.09%0.34%
世纪鼎利/300050.SZ
2020-08-045.555.555.435.47-1.08%-0.15%1.41%9,638,50052,802,00080%5.480.13%5.430.99%5.370.68%5.390.07%-0.36%
中青宝/300052.SZ
2020-08-0413.6013.7413.3113.34-1.55%-1.15%1.38%16,380,100221,047,000110%13.500.80%13.291.44%13.141.22%13.16-0.27%-1.24%
华策影视/300133.SZ
2020-08-047.817.907.537.57-3.44%-1.27%0.36%73,551,200563,905,000175%7.67-1.43%7.621.14%7.550.79%7.54-0.05%-1.00%
腾邦国际/300178.SZ
2020-08-044.024.153.783.82-5.91%-2.58%-2.38%41,431,900162,469,000117%3.92-1.31%3.95-0.33%3.910.90%3.91-0.38%-1.21%
依米康/300249.SZ
2020-08-046.516.646.406.47-0.92%0.11%2.26%9,783,10063,229,000114%6.460.11%6.400.72%6.360.62%6.33-0.02%-0.72%
开能健康/300272.SZ
2020-08-045.055.084.944.96-1.59%-0.90%2.14%6,598,80033,029,000107%5.01-0.83%5.000.64%4.941.04%4.860.25%-0.36%
三丰智能/300276.SZ
2020-08-045.005.044.904.95-1.20%0.04%0.06%12,279,30060,755,00086%4.95-0.28%4.920.37%4.890.43%4.95-0.52%-1.10%
三诺生物/300298.SZ
2020-08-0445.3547.1743.6943.80-3.35%-2.82%-3.48%8,324,900375,224,00072%45.070.60%44.89-0.36%45.020.74%45.380.57%2.53%
聚飞光电/300303.SZ
2020-08-047.507.506.896.96-7.57%-1.96%0.59%149,337,7001,060,096,000117%7.10-5.28%7.330.06%7.201.17%6.921.32%0.75%
中际旭创/300308.SZ
2020-08-0460.6361.5659.8560.20-0.73%-0.61%1.89%6,139,100371,846,00084%60.57-0.11%60.190.96%59.471.56%59.08-0.17%-1.29%
开元股份/300338.SZ
2020-08-048.789.138.788.972.28%-0.03%3.00%6,314,30056,657,000108%8.971.45%8.90-0.06%8.950.73%8.711.03%0.81%
长亮科技/300348.SZ
2020-08-0422.4023.3822.2822.482.37%-1.39%4.28%41,368,400943,123,000167%22.804.73%22.163.78%21.752.98%21.560.25%-0.53%
汇中股份/300371.SZ
2020-08-0418.8118.8317.7617.86-3.35%-1.71%-0.31%3,214,10058,402,00083%18.17-1.67%18.37-1.24%18.430.49%17.920.53%0.94%
鼎捷软件/300378.SZ
2020-08-0436.3536.9732.0733.74-4.82%-2.92%17.34%36,355,0001,263,476,000138%34.75-0.46%34.299.10%31.327.51%28.754.17%1.98%
金石亚药/300434.SZ
2020-08-048.768.948.598.64-0.92%-0.94%3.77%4,543,90039,631,000117%8.72-0.09%8.631.23%8.511.01%8.330.59%-0.12%
中泰股份/300435.SZ
2020-08-0412.3112.4011.8011.89-3.72%-1.35%0.34%9,099,200109,674,00097%12.05-2.32%12.11-0.08%12.140.66%11.850.51%0.63%
雪榕生物/300511.SZ
2020-08-0418.6119.7018.3518.903.00%-1.30%8.20%30,484,000583,695,000119%19.157.05%18.054.13%17.743.46%17.471.63%1.37%
幸福蓝海/300528.SZ
2020-08-047.657.667.447.50-1.70%-0.19%0.94%3,686,20027,698,00074%7.51-0.25%7.460.91%7.390.63%7.43-1.01%-0.63%
星源材质/300568.SZ
2020-08-0419.0819.0918.1018.19-4.11%-1.24%-3.17%13,547,400249,519,000135%18.42-2.43%18.63-0.84%18.640.09%18.79-1.07%-0.93%
开润股份/300577.SZ
2020-08-0434.0134.4232.8834.020.03%1.24%4.52%2,263,60076,063,00070%33.600.85%33.320.69%32.950.95%32.551.24%0.92%
欣天科技/300615.SZ
2020-08-0416.5516.5516.0516.15-1.82%-0.44%0.91%2,158,00035,006,00097%16.22-0.88%16.200.49%16.090.57%16.01-0.06%-0.55%
同和药业/300636.SZ
2020-08-0437.6437.6636.1036.26-2.26%-0.58%-2.06%1,846,50067,348,00074%36.47-0.88%36.660.26%36.550.21%37.02-0.37%-0.85%
中孚信息/300659.SZ
2020-08-0462.6062.7955.5859.89-3.01%-0.66%-1.28%3,283,700197,958,00093%60.29-1.10%60.58-0.79%61.500.07%60.66-0.22%-0.90%
朗新科技/300682.SZ
2020-08-0418.0818.3717.8217.950.39%-0.41%0.85%6,656,200119,962,00078%18.021.20%17.800.88%17.730.95%17.80-0.87%-0.51%
海特生物/300683.SZ
2020-08-0465.5165.5160.5161.00-6.94%-2.44%-6.25%5,298,100331,272,000124%62.53-4.36%64.26-2.90%64.96-0.79%65.07-0.08%0.61%
艾德生物/300685.SZ
2020-08-0477.6982.6077.5881.284.95%0.86%4.40%5,565,500448,482,000117%80.584.34%78.78-0.36%79.270.90%77.850.81%0.60%
智动力/300686.SZ
2020-08-0422.4322.5721.7921.92-2.27%-0.50%1.66%5,407,000119,117,000100%22.03-2.15%22.061.07%21.720.87%21.56-0.14%-1.11%
赛意信息/300687.SZ
2020-08-0422.2622.5621.9122.220.86%0.15%5.01%4,016,50089,115,000108%22.191.44%21.781.91%21.431.61%21.160.17%-1.18%
创业黑马/300688.SZ
2020-08-0424.1824.1823.4923.63-1.62%-0.24%0.03%2,205,50052,241,00097%23.69-0.48%23.610.67%23.470.62%23.62-0.51%-1.23%
澄天伟业/300689.SZ
2020-08-0444.8844.9742.5542.73-4.28%-1.26%-0.54%1,181,80051,141,00085%43.27-2.13%43.85-0.54%43.880.38%42.960.06%0.34%
双一科技/300690.SZ
2020-08-0441.0941.1439.1239.12-6.63%-2.16%7.08%6,048,100241,830,000110%39.98-3.04%40.182.21%38.612.60%36.531.75%1.61%
联合光电/300691.SZ
2020-08-0417.3117.4116.5516.63-2.69%-1.06%-1.15%2,945,10049,504,000135%16.81-1.16%16.89-0.05%16.830.32%16.820.07%-0.26%
中环环保/300692.SZ
2020-08-0416.0316.2515.9216.19-0.31%0.46%3.77%3,963,20063,871,00065%16.12-0.15%16.040.46%15.820.83%15.600.59%0.75%
盛弘股份/300693.SZ
2020-08-0426.8026.8325.6025.75-4.10%-1.26%1.22%6,550,000170,816,00097%26.08-1.49%26.170.87%25.760.75%25.440.49%0.06%
爱乐达/300696.SZ
2020-08-0458.7262.2855.3055.69-1.64%-5.48%10.80%6,558,000386,380,000237%58.926.83%56.579.20%54.557.16%50.265.66%1.99%
万马科技/300698.SZ
2020-08-0418.1518.1517.5617.65-1.45%-0.13%1.02%2,624,90046,390,000104%17.67-0.46%17.610.80%17.460.83%17.47-0.39%-1.25%
凯伦股份/300715.SZ
2020-08-0443.9144.7442.5042.90-2.32%-1.45%-3.18%1,760,30076,630,00069%43.53-0.57%43.57-0.25%43.551.11%44.31-0.88%0.23%
海能实业/300787.SZ
2020-08-0443.2743.2841.8342.24-2.36%-0.16%-1.07%2,766,100117,022,00089%42.31-1.61%42.560.47%42.250.63%42.70-1.52%-0.54%
唐源电气/300789.SZ
2020-08-0461.7561.7560.3460.62-1.22%-0.30%0.41%311,00018,910,00092%60.80-0.44%60.720.41%60.370.60%60.37-0.20%-0.60%
东睦股份/600114.SH
2020-08-0410.5510.5710.2110.27-1.91%-0.39%0.79%15,792,800162,831,00096%10.31-1.14%10.340.53%10.240.87%10.19-0.17%-0.98%
兴发集团/600141.SH
2020-08-0410.5810.6910.3710.55-0.38%0.07%2.47%14,407,200151,899,00074%10.54-0.66%10.54-0.08%10.530.54%10.300.15%0.20%
华光环能/600475.SH
2020-08-0413.3613.4513.0913.16-1.72%-0.31%-0.34%3,187,90042,082,00089%13.20-1.18%13.29-0.32%13.250.28%13.21-0.60%-0.09%
天药股份/600488.SH
2020-08-045.425.505.355.36-1.11%-1.38%1.98%18,244,30099,159,000136%5.440.76%5.390.69%5.340.83%5.260.59%-0.04%
安徽建工/600502.SH
2020-08-044.674.674.534.58-1.72%-0.09%1.06%37,782,200173,197,000107%4.58-1.99%4.600.42%4.550.66%4.53-0.26%-0.46%
用友网络/600588.SH
2020-08-0448.4349.4347.1447.71-1.49%-0.83%2.98%23,311,9001,121,488,00093%48.110.44%47.671.08%47.171.08%46.330.31%-0.59%
泰豪科技/600590.SH
2020-08-047.387.386.646.69-3.04%-4.41%3.07%68,162,300477,083,000269%7.004.85%6.794.99%6.664.49%6.492.85%0.75%
舍得酒业/600702.SH
2020-08-0437.1037.3736.1036.42-1.73%-0.46%-1.86%8,689,100317,913,00083%36.59-1.26%36.85-0.82%37.10-0.11%37.11-0.55%-0.74%
盛屯矿业/600711.SH
2020-08-046.706.716.336.390.63%-1.63%5.65%105,241,200683,611,00090%6.502.59%6.351.18%6.261.03%6.051.15%1.00%
文投控股/600715.SH
2020-08-043.023.042.972.99-1.64%-0.23%0.03%11,345,20033,996,000105%3.00-0.53%2.990.51%2.970.47%2.99-0.50%-0.79%
佳都科技/600728.SH
2020-08-049.5310.429.3810.217.81%2.26%7.09%134,205,3001,339,909,000334%9.986.11%9.794.99%9.684.05%9.531.22%-0.42%
新潮能源/600777.SH
2020-08-041.871.881.831.83-1.61%-0.76%1.33%115,646,900213,244,00086%1.84-0.91%1.850.54%1.830.66%1.810.22%-0.10%
*ST中天/600856.SH
2020-08-041.421.441.391.39-2.80%-1.07%2.36%11,264,10015,823,00069%1.410.00%1.44-0.42%1.420.64%1.361.65%1.14%
江苏银行/600919.SH
2020-08-046.116.296.066.242.30%0.60%2.23%82,516,100511,886,000197%6.202.02%6.141.30%6.111.11%6.100.16%-0.46%
深圳燃气/601139.SH
2020-08-048.188.508.038.04-0.37%-1.77%2.29%18,042,200147,682,000118%8.193.24%8.002.18%7.871.56%7.860.67%0.45%
秦港股份/601326.SH
2020-08-042.862.932.852.922.10%0.65%3.66%16,868,60048,932,000177%2.901.90%2.861.52%2.841.32%2.820.54%-0.31%
紫金银行/601860.SH
2020-08-044.474.624.404.542.02%0.22%0.44%92,555,500419,237,000168%4.532.51%4.471.45%4.451.11%4.52-0.59%-0.72%
中国出版/601949.SH
2020-08-046.306.346.196.260.16%0.18%2.27%14,308,80089,412,00082%6.25-0.64%6.30-0.17%6.260.56%6.120.33%0.39%
新坐标/603040.SH
2020-08-0431.6031.7931.0231.21-1.23%-0.43%0.37%1,281,40040,164,00075%31.340.06%31.340.12%31.230.55%31.10-0.04%-0.28%
科林电气/603050.SH
2020-08-0413.4813.4913.0813.23-2.29%-0.50%0.97%6,007,00079,870,000111%13.30-1.58%13.350.30%13.280.46%13.100.28%0.22%
圣达生物/603079.SH
2020-08-0432.8033.3932.1832.39-1.31%-0.96%0.62%4,593,800150,236,00095%32.700.01%32.530.20%32.311.03%32.190.11%-0.41%
南华期货/603093.SH
2020-08-0425.3427.7924.8126.384.27%0.70%6.62%19,412,800508,561,000206%26.206.16%25.353.92%24.993.09%24.740.93%-1.03%
新经典/603096.SH
2020-08-0461.8563.2860.8861.60-0.47%-0.12%-1.97%536,80033,107,00094%61.680.03%61.33-0.17%61.500.11%62.84-0.56%-0.13%
昭衍新药/603127.SH
2020-08-0495.5899.5094.8096.500.74%-0.82%-0.97%4,078,400396,831,000126%97.301.76%96.98-0.59%97.660.24%97.450.34%-0.14%
春风动力/603129.SH
2020-08-0495.8299.5095.0996.801.03%-0.56%4.05%1,495,800145,616,00089%97.352.33%96.510.41%95.661.08%93.040.96%0.98%
皇马科技/603181.SH
2020-08-0424.7025.2224.1624.55-0.93%-0.44%-0.35%3,312,90081,694,00079%24.66-0.28%24.85-0.56%24.89-0.26%24.640.37%0.66%
华懋科技/603306.SH
2020-08-0416.8917.0015.7515.95-5.51%-1.02%-1.75%7,300,600117,648,000177%16.12-3.58%16.34-0.75%16.34-0.62%16.230.19%0.22%
我乐家居/603326.SH
2020-08-0416.8917.1716.7617.101.06%0.27%6.07%6,592,300112,422,000107%17.053.36%16.711.14%16.581.38%16.121.02%0.64%
设计总院/603357.SH
2020-08-0410.8510.9210.7510.83-0.18%0.02%1.96%5,010,00054,248,000115%10.830.62%10.700.88%10.620.81%10.62-0.15%-0.38%
邦宝益智/603398.SH
2020-08-0410.5410.5810.1910.28-2.93%-0.48%0.21%7,877,00081,367,00080%10.33-1.99%10.440.06%10.390.27%10.260.03%0.44%
九洲药业/603456.SH
2020-08-0433.0034.5132.7533.502.38%-0.62%-2.74%13,203,400445,083,000115%33.713.03%33.160.32%33.420.20%34.44-0.14%1.03%
勘设股份/603458.SH
2020-08-0416.1616.4316.0716.250.62%0.18%2.30%4,268,40069,238,000113%16.220.60%16.081.05%15.910.97%15.88-0.06%-0.40%
韦尔股份/603501.SH
2020-08-04200.00203.99196.31197.67-1.86%-0.79%-3.35%5,694,9001,134,727,00094%199.250.18%200.59-0.68%201.87-0.10%204.53-0.87%-1.20%
锦泓集团/603518.SH
2020-08-047.587.987.477.813.03%1.06%7.58%14,523,800112,245,000252%7.732.40%7.542.71%7.433.00%7.262.11%0.48%
嘉诚国际/603535.SH
2020-08-0425.9626.3525.7026.09-1.36%0.22%7.96%3,519,00091,607,00080%26.03-1.18%26.131.06%25.621.68%24.171.07%1.20%
美诺华/603538.SH
2020-08-0447.5648.7646.3147.080.19%-0.44%0.32%6,270,400296,522,00074%47.291.56%46.16-0.57%46.440.99%46.93-0.57%-0.70%
起步股份/603557.SH
2020-08-0410.3810.7710.1110.744.07%2.23%10.00%14,425,700151,559,00094%10.511.62%10.261.68%10.051.86%9.760.90%0.48%
健盛集团/603558.SH
2020-08-049.379.379.149.25-1.28%0.26%-0.38%3,235,80029,855,00057%9.23-0.89%9.24-0.29%9.230.23%9.29-0.62%-0.70%
纵横通信/603602.SH
2020-08-0415.8715.8815.3415.41-3.14%-1.01%-1.66%5,921,50092,185,000159%15.57-1.67%15.67-0.31%15.630.01%15.67-0.45%-0.92%
博天环境/603603.SH
2020-08-048.488.508.158.19-3.76%-0.94%-6.52%13,319,000110,127,00063%8.27-2.29%8.33-0.51%8.360.61%8.76-0.34%0.74%
天创时尚/603608.SH
2020-08-0410.2810.6810.0110.551.25%2.88%7.29%21,361,100219,049,000188%10.26-1.95%10.191.30%10.051.48%9.830.91%-0.82%
柯力传感/603662.SH
2020-08-0430.8231.0829.9730.03-3.13%-1.07%-1.78%2,418,60073,418,000133%30.36-1.70%30.510.03%30.400.31%30.57-0.61%-1.07%
至纯科技/603690.SH
2020-08-0450.0050.9845.4045.97-5.57%-5.02%-0.93%22,585,2001,093,166,000232%48.400.07%47.124.38%46.312.28%46.400.97%-1.63%
中广天择/603721.SH
2020-08-0422.1823.0522.0222.05-1.17%-1.67%0.60%4,021,30090,179,000110%22.431.35%22.081.22%21.881.06%21.92-0.27%-1.66%
日辰股份/603755.SH
2020-08-0479.0080.8675.1575.35-4.62%-2.97%0.69%938,20072,854,000120%77.651.22%76.691.35%76.012.27%74.830.36%-0.67%
永安行/603776.SH
2020-08-0423.1723.3622.2322.35-4.36%-1.19%-2.40%7,971,800180,325,00071%22.62-2.92%22.98-0.74%22.850.26%22.90-0.01%1.09%
原尚股份/603813.SH
2020-08-0418.7818.9918.5518.951.01%0.69%3.56%1,713,20032,244,000157%18.820.86%18.650.94%18.530.88%18.300.52%-0.58%
华扬联众/603825.SH
2020-08-0427.2527.5126.8026.97-1.64%-0.34%0.78%6,824,200184,682,000108%27.06-0.46%26.930.46%26.790.47%26.760.09%-1.41%
安正时尚/603839.SH
2020-08-0414.8415.2514.4114.58-1.15%-1.73%0.30%9,374,900139,085,00088%14.840.80%14.76-0.07%14.690.99%14.540.37%0.64%
中公高科/603860.SH
2020-08-0429.0829.3228.8028.95-0.82%-0.13%-0.63%380,50011,030,00094%28.99-0.57%29.040.17%28.920.14%29.13-0.34%0.03%
南卫股份/603880.SH
2020-08-0416.6216.6216.1216.15-4.44%-0.69%-5.54%15,121,500245,917,000112%16.26-3.57%16.81-1.50%16.95-1.03%17.10-1.29%-1.09%
春秋电子/603890.SH
2020-08-0417.4818.5517.1818.406.05%2.78%12.08%24,108,400431,580,000196%17.905.17%17.203.90%16.843.80%16.421.89%-0.97%
苏博特/603916.SH
2020-08-0431.2031.2029.5029.98-2.91%0.03%3.60%5,826,600174,624,000115%29.97-1.56%29.881.29%29.371.75%28.940.14%0.42%
博敏电子/603936.SH
2020-08-0416.0016.0115.4015.45-3.13%-0.79%-0.07%17,486,600272,317,000132%15.57-2.43%15.87-0.09%15.750.22%15.460.12%-0.11%
正川股份/603976.SH
2020-08-04105.02108.0091.9591.95-10.00%-5.16%18.02%17,732,5001,719,271,000145%96.96-2.85%94.636.95%87.775.98%77.915.14%2.94%
深圳新星/603978.SH
2020-08-0424.1324.3623.6323.65-1.70%-0.76%0.71%3,205,50076,387,00080%23.83-0.16%23.760.06%23.71-0.14%23.480.30%0.06%
兆易创新/603986.SH
2020-08-04233.00238.32230.09233.900.58%-0.13%0.46%12,615,6002,954,595,000118%234.201.83%231.610.45%231.410.57%232.83-0.22%-1.21%
松霖科技/603992.SH
2020-08-0418.5718.7718.2218.43-0.49%-0.26%1.08%3,534,90065,317,00077%18.480.50%18.350.99%18.160.83%18.230.32%0.50%
映翰通/688080.SH
2020-08-0484.0084.4081.7382.26-1.70%-0.46%1.63%372,40030,775,00077%82.64-0.11%81.850.89%81.340.85%80.94-0.56%-2.21%
紫晶存储/688086.SH
2020-08-0464.0964.3561.5061.58-3.75%-1.77%0.28%2,877,300180,378,000104%62.69-1.42%62.820.65%62.081.14%61.41-0.32%-1.70%
瑞松科技/688090.SH
2020-08-0463.6463.6461.0361.72-1.59%-0.18%2.12%672,40041,576,000108%61.83-0.31%61.410.95%60.651.26%60.44-0.29%-1.42%
晶晨股份/688099.SH
2020-08-0455.6856.1353.8054.20-2.62%-0.67%0.57%1,456,50079,473,00093%54.56-0.84%54.400.66%53.980.92%53.89-0.73%-1.96%
石头科技/688169.SH
2020-08-04397.00401.98391.10399.000.25%0.63%1.91%521,500206,768,000119%396.492.37%391.020.12%392.430.47%391.52-0.12%-0.80%
百奥泰/688177.SH
2020-08-0459.4760.9658.0358.41-1.80%-1.75%1.07%2,018,900120,020,00095%59.450.38%59.040.26%58.930.75%57.790.13%-1.11%
广大特材/688186.SH
2020-08-0450.0050.0047.1548.50-3.00%0.48%6.03%7,670,100370,239,000106%48.27-1.98%47.921.25%46.971.78%45.740.97%0.85%
柏楚电子/688188.SH
2020-08-04198.50203.65188.10192.80-1.99%-1.58%6.41%926,300181,457,000125%195.89-0.18%194.021.33%190.193.00%181.190.95%-0.37%
华峰测控/688200.SH
2020-08-04335.95335.95298.02303.10-2.85%-5.24%6.20%2,314,600740,315,000265%319.853.83%309.165.28%298.925.28%285.394.14%-0.47%
道通科技/688208.SH
2020-08-0459.9860.1255.9757.30-2.88%-1.82%6.38%1,377,70080,410,000102%58.37-0.55%57.452.16%55.712.78%53.861.08%-0.70%
神工股份/688233.SH
2020-08-0449.8550.0547.6148.15-3.41%-1.51%0.69%2,051,900100,313,00099%48.89-1.35%48.870.68%48.221.13%47.82-0.38%-2.03%
东方生物/688298.SH
2020-08-04243.88271.98243.18259.655.40%0.18%18.60%3,624,600939,413,000139%259.186.02%247.823.87%238.104.34%218.933.13%0.50%
微芯生物/688321.SH
2020-08-0468.6069.5465.7065.74-4.86%-2.69%-0.03%2,976,900201,108,000123%67.56-1.32%67.430.44%66.791.13%65.760.65%-0.58%
华润微/688396.SH
2020-08-0457.7758.4655.0155.47-3.24%-1.86%5.05%24,048,8001,359,231,000105%56.52-3.16%57.361.06%55.801.80%52.801.33%-0.49%
赛特新材/688398.SH
2020-08-0468.9669.8762.5063.17-5.76%-4.39%1.36%3,129,900206,786,000184%66.07-0.20%65.671.69%64.321.55%62.321.46%-0.30%