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
2020-07-104.224.584.174.331.88%-1.59%6.18%33,706,800148,305,000227%4.404.71%4.294.41%4.203.32%4.082.95%1.33%
金圆股份/000546.SZ
2020-07-1010.6810.6910.0210.04-5.99%-2.47%-2.39%20,237,600208,320,000157%10.29-1.57%10.29-0.30%10.32-0.03%10.290.08%-0.25%
安道麦A/000553.SZ
2020-07-109.649.689.409.45-1.56%-0.74%0.67%14,229,700135,467,000197%9.52-0.43%9.500.06%9.490.52%9.390.55%0.36%
吉林敖东/000623.SZ
2020-07-1018.5019.1618.3818.70-0.53%-0.38%3.88%42,960,300806,412,000110%18.77-0.51%18.780.42%18.631.63%18.000.80%1.34%
贝瑞基因/000710.SZ
2020-07-1059.3060.7658.0560.192.54%0.38%3.50%6,980,300418,557,000125%59.963.05%58.381.06%57.920.93%58.16-0.05%-0.74%
航锦科技/000818.SZ
2020-07-1027.0027.3526.4226.69-2.09%-0.80%6.52%33,015,000888,253,000117%26.910.79%26.481.16%26.061.61%25.061.27%0.94%
启迪环境/000826.SZ
2020-07-108.388.468.268.29-0.96%-0.73%3.26%21,026,400175,587,000122%8.350.46%8.260.71%8.201.00%8.030.88%0.61%
河钢资源/000923.SZ
2020-07-1014.4314.6214.2014.20-1.93%-1.08%3.38%4,578,90065,730,00090%14.36-0.97%14.400.56%14.201.20%13.740.77%0.72%
*ST众泰/000980.SZ
2020-07-101.341.411.331.415.22%1.81%7.06%69,013,30095,567,000168%1.394.14%1.342.69%1.321.08%1.320.92%-3.58%
京新药业/002020.SZ
2020-07-1012.1012.5212.0012.320.24%0.64%8.70%45,708,500559,556,000179%12.243.47%11.812.96%11.572.35%11.331.84%0.59%
苏 泊 尔/002032.SZ
2020-07-1077.3178.3376.0376.73-1.50%-0.10%1.77%1,780,700136,767,00074%76.81-1.15%77.55-0.85%77.610.30%75.400.68%1.00%
得润电子/002055.SZ
2020-07-1016.2017.3316.0916.984.49%1.23%8.86%36,589,200613,727,000154%16.773.84%16.292.10%16.012.35%15.602.10%0.86%
露天煤业/002128.SZ
2020-07-1012.5012.9512.0612.24-3.24%-2.26%12.98%104,855,8001,313,136,000172%12.525.60%11.854.02%11.485.45%10.833.49%2.87%
正邦科技/002157.SZ
2020-07-1019.7319.7318.8319.05-3.88%-0.86%0.88%92,517,3001,777,688,000103%19.22-1.84%19.39-1.07%19.570.47%18.880.64%1.33%
宁波东力/002164.SZ
2020-07-104.184.184.184.1810.00%0.00%23.71%4,334,40018,118,00061%4.1816.18%3.624.44%3.492.29%3.381.56%0.65%
东方雨虹/002271.SZ
2020-07-1048.0048.6647.6147.89-1.66%-0.38%7.53%13,753,400661,138,00081%48.070.49%47.430.86%46.851.70%44.541.30%0.85%
星网锐捷/002396.SZ
2020-07-1040.4440.5739.1539.45-2.86%-0.87%5.27%18,567,300738,881,000116%39.80-0.84%39.660.61%38.971.84%37.481.16%0.86%
雷科防务/002413.SZ
2020-07-108.829.178.729.022.38%0.26%7.73%117,075,2001,053,375,000184%9.001.71%8.822.70%8.592.14%8.371.89%0.71%
杭氧股份/002430.SZ
2020-07-1014.8315.0514.6514.80-0.13%-0.36%-0.60%12,427,200184,589,00079%14.850.02%14.85-0.38%14.99-0.30%14.890.42%0.81%
沪电股份/002463.SZ
2020-07-1027.7327.7627.0227.24-2.89%-0.60%3.63%83,561,8002,289,956,000113%27.40-0.84%27.160.27%27.041.24%26.291.00%0.84%
唐人神/002567.SZ
2020-07-1011.2211.2210.7510.81-3.65%-1.30%3.42%61,357,600671,991,000117%10.95-2.54%10.99-0.06%10.891.27%10.451.09%1.56%
海能达/002583.SZ
2020-07-109.329.339.009.10-3.19%-0.76%6.58%76,073,700697,615,000101%9.17-1.84%9.230.33%9.052.04%8.541.46%1.42%
朗姿股份/002612.SZ
2020-07-1011.0411.3810.6910.78-2.80%-2.41%1.34%16,136,800178,253,00085%11.050.60%10.951.16%10.770.55%10.641.36%-0.45%
艾格拉斯/002619.SZ
2020-07-102.862.872.762.77-3.82%-1.32%5.00%72,031,500202,169,000103%2.81-0.36%2.781.31%2.731.38%2.641.11%0.74%
安洁科技/002635.SZ
2020-07-1027.6027.9027.1727.40-2.21%-0.43%5.03%35,089,400965,585,00078%27.52-0.66%27.410.43%27.051.30%26.091.03%1.26%
赞宇科技/002637.SZ
2020-07-1011.5711.9311.4411.65-0.43%-0.03%8.57%16,073,700187,330,000128%11.651.33%11.441.81%11.192.15%10.731.84%0.03%
卫星石化/002648.SZ
2020-07-1017.2817.3016.7916.91-2.25%-0.62%0.86%10,398,400176,944,00078%17.02-0.96%17.01-0.32%17.100.34%16.770.73%0.84%
海思科/002653.SZ
2020-07-1026.8927.9526.4127.672.90%1.30%5.16%9,761,200266,613,000149%27.312.46%26.751.51%26.481.52%26.310.67%0.29%
天赐材料/002709.SZ
2020-07-1042.0042.9741.4941.89-3.46%-0.56%8.48%12,395,500522,181,000111%42.13-2.06%42.450.49%41.132.88%38.621.72%2.14%
和胜股份/002824.SZ
2020-07-1030.6031.1929.9030.70-0.03%1.01%5.89%5,979,800181,736,000113%30.39-1.14%30.630.28%30.171.44%28.991.08%0.97%
纳尔股份/002825.SZ
2020-07-1015.6615.9415.3015.52-1.02%-0.32%5.81%5,342,00083,175,000167%15.571.63%15.272.31%14.941.67%14.671.55%0.57%
贝肯能源/002828.SZ
2020-07-1010.2010.3010.0610.10-2.51%-0.84%2.92%7,432,30075,704,000124%10.19-0.73%10.150.95%10.001.05%9.810.69%0.66%
绿茵生态/002887.SZ
2020-07-1013.9713.9713.6013.60-2.02%-1.05%4.36%5,040,70069,280,00099%13.74-0.31%13.621.48%13.371.09%13.030.76%0.27%
弘宇股份/002890.SZ
2020-07-1037.6137.8236.0036.30-3.46%-0.85%-2.67%1,683,60061,641,000200%36.61-4.37%37.46-0.62%37.33-0.66%37.29-0.43%0.03%
中宠股份/002891.SZ
2020-07-1040.6642.6839.7041.280.71%0.89%1.48%6,572,600268,929,000101%40.92-0.83%41.600.64%40.870.81%40.680.04%0.29%
科力尔/002892.SZ
2020-07-1024.5025.9624.4925.242.23%-0.36%5.47%5,164,200130,815,000209%25.333.12%24.742.27%24.401.96%23.931.80%0.45%
川恒股份/002895.SZ
2020-07-1013.2213.2712.8513.14-1.28%0.31%2.67%10,909,700142,914,00095%13.10-0.71%13.150.11%13.070.67%12.80-0.24%0.49%
中大力德/002896.SZ
2020-07-1024.7125.4424.6025.041.17%0.06%5.77%1,836,90045,966,000117%25.021.83%24.661.57%24.281.16%23.681.05%0.82%
小熊电器/002959.SZ
2020-07-10120.00126.00120.00122.362.00%-0.69%3.01%3,021,600372,291,00094%123.214.12%119.722.19%116.991.09%118.790.18%0.55%
青鸟消防/002960.SZ
2020-07-1032.0635.2931.6035.2910.01%4.16%18.91%12,144,700411,453,000129%33.887.24%31.643.36%30.963.19%29.682.04%2.60%
苏州银行/002966.SZ
2020-07-109.609.609.299.35-4.00%-0.77%-0.38%45,236,900426,279,00081%9.42-3.09%9.63-1.76%9.720.85%9.390.53%1.27%
中国广核/003816.SZ
2020-07-103.233.233.153.15-1.99%-1.07%-0.44%111,491,000354,993,000126%3.180.09%3.22-0.71%3.210.38%3.160.22%0.37%
鼎汉技术/300011.SZ
2020-07-106.356.536.316.410.16%0.20%4.67%11,983,30076,660,000147%6.401.01%6.321.04%6.241.28%6.120.87%0.56%
华谊兄弟/300027.SZ
2020-07-104.264.734.254.7310.00%2.49%12.35%165,152,200762,237,000313%4.628.56%4.455.13%4.364.84%4.214.54%0.75%
世纪鼎利/300050.SZ
2020-07-105.715.835.615.61-2.09%-1.63%3.75%17,663,100100,741,000125%5.700.16%5.641.17%5.561.33%5.410.99%0.51%
中青宝/300052.SZ
2020-07-1015.0015.2914.6714.94-3.86%0.01%6.51%39,183,700585,334,00092%14.94-3.58%15.43-1.10%15.222.33%14.031.42%1.77%
华策影视/300133.SZ
2020-07-108.479.108.418.764.78%-0.35%8.32%81,272,700714,468,000178%8.794.72%8.522.73%8.352.83%8.092.21%0.84%
腾邦国际/300178.SZ
2020-07-104.244.874.094.879.93%5.96%26.56%119,857,300550,849,000259%4.606.51%4.294.77%4.245.19%3.857.46%2.10%
依米康/300249.SZ
2020-07-106.906.946.696.71-3.73%-1.43%1.44%19,295,300131,350,000135%6.81-1.03%6.810.31%6.740.94%6.620.65%0.46%
开能健康/300272.SZ
2020-07-104.955.244.815.205.05%4.59%7.35%17,074,00084,894,00099%4.970.44%4.951.17%4.890.99%4.841.25%1.19%
聚飞光电/300303.SZ
2020-07-106.636.886.536.60-1.49%-1.42%4.22%95,795,300641,381,000141%6.700.71%6.680.48%6.591.87%6.331.28%0.78%
中际旭创/300308.SZ
2020-07-1070.0070.5368.5169.39-1.11%-0.45%5.30%11,049,800770,220,000117%69.700.09%68.931.79%67.461.33%65.901.02%0.78%
开元股份/300338.SZ
2020-07-107.998.077.807.82-2.25%-1.42%2.84%4,652,40036,909,000107%7.93-0.04%7.861.02%7.731.10%7.600.60%0.25%
长亮科技/300348.SZ
2020-07-1023.2023.9422.8023.22-1.90%-0.63%12.00%35,361,700826,323,00092%23.37-1.28%23.062.53%22.172.99%20.731.77%1.68%
汇中股份/300371.SZ
2020-07-1015.9117.0915.8616.513.32%0.03%10.49%3,979,00065,674,00097%16.514.07%16.002.89%15.472.43%14.941.27%1.12%
鼎捷软件/300378.SZ
2020-07-1022.4822.4822.4822.489.98%0.00%56.46%2,161,20048,582,00052%22.489.97%20.7510.94%18.8623.09%14.372.53%1.06%
金石亚药/300434.SZ
2020-07-108.538.768.348.34-2.34%-1.96%0.83%6,480,80055,132,000120%8.51-0.45%8.470.70%8.390.76%8.270.54%0.46%
中泰股份/300435.SZ
2020-07-1011.5411.8011.1611.23-0.18%-1.96%6.21%11,983,200137,273,000230%11.464.39%11.093.55%10.863.20%10.572.53%0.88%
雪榕生物/300511.SZ
2020-07-1014.0614.6413.8114.19-0.77%-0.11%8.85%26,876,700381,817,00079%14.213.33%13.741.61%13.531.57%13.041.43%1.58%
幸福蓝海/300528.SZ
2020-07-107.738.077.697.801.30%-1.27%6.48%12,934,300102,185,000209%7.903.35%7.722.86%7.552.68%7.332.38%0.58%
星源材质/300568.SZ
2020-07-1020.7521.5520.6021.070.33%-0.23%5.14%14,700,500310,447,000105%21.120.92%20.85-0.18%20.741.38%20.040.83%0.83%
开润股份/300577.SZ
2020-07-1030.1230.4229.7029.78-1.72%-0.66%2.54%2,384,10071,469,00083%29.98-1.24%30.131.29%29.610.45%29.040.44%0.38%
欣天科技/300615.SZ
2020-07-1017.3017.3216.9116.92-2.14%-0.98%2.44%3,695,90063,155,000115%17.09-0.87%17.080.34%16.900.94%16.520.74%0.61%
同和药业/300636.SZ
2020-07-1041.7642.9840.3140.50-2.88%-2.08%1.02%3,009,800124,485,000107%41.360.37%40.801.56%40.160.73%40.090.21%0.43%
中孚信息/300659.SZ
2020-07-1071.8973.0668.3668.66-5.53%-2.11%8.42%4,790,200335,995,000121%70.14-1.88%69.632.77%66.983.17%63.331.32%0.70%
朗新科技/300682.SZ
2020-07-1019.4820.0019.1519.26-1.03%-1.20%4.52%12,267,600239,139,000113%19.491.54%19.082.03%18.861.03%18.431.14%0.93%
海特生物/300683.SZ
2020-07-1060.0162.9959.6860.18-0.82%-1.65%6.24%3,964,300242,574,000145%61.192.11%59.652.95%58.002.22%56.641.29%0.08%
艾德生物/300685.SZ
2020-07-1073.7575.8672.9074.100.68%-0.33%1.22%4,669,600347,165,00099%74.351.93%73.011.32%72.210.74%73.210.41%1.02%
智动力/300686.SZ
2020-07-1025.4025.7824.3924.53-2.66%-2.20%1.41%8,267,400207,370,000112%25.080.02%24.990.54%24.701.23%24.190.94%1.02%
赛意信息/300687.SZ
2020-07-1025.1925.9624.0024.86-1.31%-1.40%6.23%6,579,400165,888,00085%25.211.99%24.512.38%24.041.64%23.401.04%1.28%
创业黑马/300688.SZ
2020-07-1027.0028.4026.8127.621.32%-0.55%5.44%8,547,600237,398,000142%27.772.74%27.181.76%26.841.75%26.191.45%0.71%
澄天伟业/300689.SZ
2020-07-1041.9441.9540.7440.87-2.78%-0.88%3.26%1,453,40059,930,000120%41.23-1.80%41.870.44%41.020.97%39.580.90%1.20%
双一科技/300690.SZ
2020-07-1029.5530.3628.7029.04-3.10%-1.00%6.96%5,391,100158,130,000147%29.330.43%28.881.67%28.342.22%27.151.75%1.12%
联合光电/300691.SZ
2020-07-1017.3717.5517.0217.06-1.90%-1.09%3.73%3,509,20060,527,000103%17.25-0.09%17.150.46%16.911.15%16.450.76%0.57%
中环环保/300692.SZ
2020-07-1014.4714.4713.9614.09-2.15%-0.59%5.62%4,049,90057,399,000105%14.170.11%13.971.64%13.711.37%13.341.02%0.72%
盛弘股份/300693.SZ
2020-07-1026.5027.2025.6026.42-2.69%0.61%17.55%10,264,300269,526,000138%26.26-0.50%25.654.90%24.153.80%22.482.90%1.84%
爱乐达/300696.SZ
2020-07-1039.3943.6839.3843.018.28%1.72%14.80%4,834,700204,425,000151%42.287.89%39.614.55%38.363.32%37.472.29%0.93%
万马科技/300698.SZ
2020-07-1020.6121.0820.3120.40-2.02%-0.89%3.73%7,170,800147,605,000140%20.58-0.39%20.401.24%20.091.21%19.670.91%0.45%
凯伦股份/300715.SZ
2020-07-1040.6042.1840.1141.552.34%0.49%5.66%4,401,400181,984,000133%41.352.32%40.761.12%40.600.98%39.330.76%-0.08%
海能实业/300787.SZ
2020-07-1043.3046.4642.6844.652.10%-0.46%8.13%6,316,300283,336,000167%44.863.87%43.472.50%42.392.15%41.292.05%1.02%
唐源电气/300789.SZ
2020-07-1065.1766.9564.0366.310.96%1.29%7.07%813,50053,257,000167%65.470.92%64.551.81%63.521.77%61.931.46%0.48%
东睦股份/600114.SH
2020-07-1011.7611.7611.3511.43-3.14%-0.93%4.99%24,122,300278,294,00092%11.54-0.85%11.510.54%11.331.62%10.890.94%0.80%
兴发集团/600141.SH
2020-07-1010.2210.3710.0710.09-2.61%-1.18%4.54%23,178,500236,654,000108%10.21-1.05%10.151.39%9.951.62%9.650.90%0.61%
天药股份/600488.SH
2020-07-105.345.435.245.30-0.38%-0.36%3.82%22,536,400119,861,000114%5.320.47%5.251.23%5.181.23%5.110.73%-0.04%
安徽建工/600502.SH
2020-07-104.664.704.424.650.87%1.82%6.60%77,906,700355,789,000182%4.57-0.39%4.570.73%4.501.79%4.361.25%1.32%
用友网络/600588.SH
2020-07-1052.3753.9751.3852.08-1.08%-0.99%8.59%24,030,3001,264,061,00095%52.60-0.57%52.191.30%50.892.24%47.961.88%2.15%
泰豪科技/600590.SH
2020-07-106.076.095.925.94-1.74%-1.07%2.86%15,544,80093,328,000126%6.00-0.46%6.000.86%5.910.96%5.780.79%0.42%
舍得酒业/600702.SH
2020-07-1039.3040.4438.3039.11-0.41%-0.40%2.33%16,242,300637,783,00081%39.271.98%38.550.82%38.211.17%38.220.93%1.66%
盛屯矿业/600711.SH
2020-07-105.465.475.245.29-4.68%-1.05%1.99%108,362,500579,257,00086%5.35-1.85%5.360.02%5.340.43%5.190.62%1.61%
文投控股/600715.SH
2020-07-103.263.433.223.301.54%-0.75%8.06%49,671,600165,141,000207%3.333.45%3.203.06%3.132.59%3.052.59%0.73%
佳都科技/600728.SH
2020-07-1010.1410.239.929.95-2.16%-1.17%2.30%63,665,200640,967,000131%10.07-0.38%10.040.57%9.940.91%9.730.74%0.53%
新潮能源/600777.SH
2020-07-101.871.931.841.86-1.06%-1.17%6.77%210,725,500396,567,000111%1.882.34%1.841.21%1.812.38%1.741.16%1.27%
*ST中天/600856.SH
2020-07-101.341.341.221.25-2.34%-3.33%15.10%34,372,10044,455,000233%1.291.02%1.289.41%1.206.31%1.095.75%1.52%
江苏银行/600919.SH
2020-07-106.506.566.336.36-4.65%-1.12%-0.80%143,583,600923,458,000137%6.43-3.25%6.57-1.98%6.600.60%6.410.47%0.86%
深圳燃气/601139.SH
2020-07-107.687.987.487.62-0.26%-1.03%7.99%24,146,000185,912,000159%7.702.60%7.462.74%7.302.36%7.061.92%0.66%
秦港股份/601326.SH
2020-07-102.993.052.922.97-1.33%-0.74%5.51%26,225,80078,480,000152%2.990.30%2.951.48%2.902.33%2.821.41%0.83%
中国出版/601949.SH
2020-07-105.956.095.845.89-1.01%-1.37%4.06%13,301,40079,440,000126%5.971.19%5.871.00%5.811.49%5.660.95%0.59%
新坐标/603040.SH
2020-07-1032.3734.5232.3732.50-0.70%-2.32%6.76%2,175,90072,399,000110%33.272.58%32.662.35%31.612.21%30.441.71%1.65%
圣达生物/603079.SH
2020-07-1033.3534.2532.7033.911.92%0.69%9.54%9,346,800314,786,000134%33.682.22%32.822.76%31.892.45%30.961.65%0.41%
南华期货/603093.SH
2020-07-1025.3527.8025.0626.170.96%0.75%6.20%18,287,400475,017,000138%25.980.27%25.880.96%25.681.84%24.641.18%1.08%
新经典/603096.SH
2020-07-1064.0564.0561.3462.00-3.05%-0.45%1.94%1,306,70081,381,000141%62.28-0.58%62.400.02%61.990.71%60.820.82%0.43%
昭衍新药/603127.SH
2020-07-1098.88104.2798.00101.021.76%-0.67%1.77%4,467,200454,335,000105%101.713.39%99.152.35%97.520.97%99.260.68%0.88%
春风动力/603129.SH
2020-07-1079.7585.5878.2082.503.41%0.53%14.45%1,594,500130,848,00092%82.066.68%77.194.96%74.482.37%72.081.82%0.65%
皇马科技/603181.SH
2020-07-1022.4223.7322.2922.902.10%-0.62%2.82%6,108,100140,742,000163%23.042.79%22.631.74%22.411.58%22.270.92%0.43%
华懋科技/603306.SH
2020-07-1015.4316.9715.2016.033.75%-0.01%6.99%8,832,900141,608,000231%16.033.81%15.732.94%15.352.68%14.982.18%0.63%
我乐家居/603326.SH
2020-07-1014.5814.7014.4014.640.00%0.29%3.88%4,530,90066,136,000121%14.600.63%14.431.02%14.250.97%14.090.65%0.74%
设计总院/603357.SH
2020-07-1011.0811.3010.8610.87-0.55%-1.79%1.89%9,869,100109,236,000166%11.072.24%10.990.98%10.881.21%10.670.91%0.69%
邦宝益智/603398.SH
2020-07-109.509.509.249.28-2.32%-0.93%1.57%5,085,20047,634,000128%9.370.18%9.320.64%9.250.58%9.140.73%0.22%
九洲药业/603456.SH
2020-07-1030.4431.9430.3130.860.69%-1.35%8.34%11,383,100356,078,00079%31.286.16%29.604.41%28.761.18%28.490.95%-0.04%
勘设股份/603458.SH
2020-07-1016.5316.6616.2516.31-2.16%-0.78%-0.71%7,439,800122,300,00091%16.44-0.47%16.39-0.67%16.58-0.05%16.430.32%0.62%
韦尔股份/603501.SH
2020-07-10238.00245.80235.75244.001.31%0.82%10.60%5,498,9001,330,874,00089%242.031.21%236.880.61%232.942.79%220.611.56%1.44%
锦泓集团/603518.SH
2020-07-107.037.096.856.86-2.14%-1.41%2.99%4,357,60030,321,000135%6.960.32%6.891.25%6.811.16%6.661.06%0.24%
嘉诚国际/603535.SH
2020-07-1021.3922.4021.1821.740.60%-0.64%6.53%3,415,70074,735,00085%21.882.93%21.520.87%21.291.02%20.411.64%1.47%
美诺华/603538.SH
2020-07-1050.3054.1850.2553.427.05%1.76%6.39%13,950,300732,337,000205%52.505.99%50.813.33%50.162.08%50.210.93%-0.72%
起步股份/603557.SH
2020-07-109.359.439.119.11-2.88%-1.30%0.74%11,363,300104,881,00090%9.23-3.35%9.42-0.10%9.330.71%9.040.90%1.20%
健盛集团/603558.SH
2020-07-1010.1810.199.769.84-4.28%-1.42%3.30%9,687,60096,703,000119%9.98-0.73%9.881.83%9.750.63%9.531.05%0.92%
纵横通信/603602.SH
2020-07-1017.8817.9317.3317.39-2.74%-1.38%1.15%9,586,300169,031,000137%17.63-0.69%17.600.38%17.470.76%17.190.54%0.46%
天创时尚/603608.SH
2020-07-1011.2011.2010.7210.93-2.24%-0.13%2.94%23,041,500252,160,00089%10.94-0.62%10.850.68%10.731.00%10.62-0.87%-1.61%
柯力传感/603662.SH
2020-07-1035.2235.5034.5134.65-1.95%-0.86%2.88%4,001,800139,867,000119%34.95-0.34%34.651.04%34.180.85%33.680.87%0.65%
至纯科技/603690.SH
2020-07-1057.9563.5055.8060.501.85%1.45%23.38%20,305,4001,210,862,000164%59.631.17%56.871.99%56.407.33%49.045.72%3.08%
中广天择/603721.SH
2020-07-1026.7026.8726.0526.63-0.97%0.41%5.68%9,628,300255,354,000124%26.520.97%26.161.17%25.791.36%25.200.30%-0.60%
日辰股份/603755.SH
2020-07-1083.1886.9883.0085.101.94%0.36%0.74%1,262,000107,006,000146%84.791.10%84.160.72%83.680.45%84.480.12%0.41%
永安行/603776.SH
2020-07-1020.3021.6220.2521.052.04%0.05%9.76%9,137,800192,252,000195%21.044.71%20.243.91%19.743.16%19.182.47%0.72%
原尚股份/603813.SH
2020-07-1021.8821.8818.8519.95-0.25%-3.93%2.84%14,011,400290,957,000453%20.773.80%20.266.32%19.795.77%19.405.69%1.67%
华扬联众/603825.SH
2020-07-1033.8033.8032.5232.85-2.90%-0.63%3.39%13,067,500431,970,000105%33.06-0.75%32.750.92%32.301.13%31.770.67%-0.45%
安正时尚/603839.SH
2020-07-1014.0714.1013.6513.74-2.48%-0.89%2.60%6,007,70083,289,000105%13.860.28%13.720.72%13.600.79%13.390.59%0.25%
中公高科/603860.SH
2020-07-1028.6629.8128.5528.810.52%-0.98%3.04%1,034,20030,090,000165%29.101.96%28.681.52%28.331.21%27.960.84%0.12%
南卫股份/603880.SH
2020-07-1021.6422.2521.3022.259.99%0.81%23.96%6,362,700140,430,00072%22.0711.95%20.026.82%19.093.86%17.952.40%2.46%
春秋电子/603890.SH
2020-07-1018.5319.4318.3218.851.45%-0.32%5.05%20,554,100388,676,000118%18.911.88%18.721.29%18.411.28%17.940.93%0.97%
苏博特/603916.SH
2020-07-1027.6827.9727.0027.37-1.48%-0.48%3.52%6,393,200175,818,00075%27.50-0.55%27.640.14%27.431.01%26.44-0.36%-1.25%
博敏电子/603936.SH
2020-07-1015.9516.5915.7516.09-0.98%-0.43%5.90%15,842,100255,987,000112%16.160.85%15.911.38%15.691.49%15.191.73%1.24%
正川股份/603976.SH
2020-07-1059.7863.3658.5063.3610.00%1.89%43.57%9,277,700576,912,000105%62.1812.21%55.3211.30%49.299.04%44.136.29%4.41%
兆易创新/603986.SH
2020-07-10272.13281.00270.00273.80-1.12%-0.11%7.67%14,392,2003,944,838,00097%274.10-0.44%271.360.07%266.842.34%254.301.14%1.13%
松霖科技/603992.SH
2020-07-1017.3717.5917.0217.11-1.50%-0.86%2.55%3,565,10061,530,000130%17.26-0.10%17.200.81%17.000.87%16.690.51%-0.03%
映翰通/688080.SH
2020-07-10106.88107.49101.50105.53-90.12%1.12%7.71%1,250,200130,468,000120%104.36-1.25%103.451.77%101.011.86%97.981.11%0.53%
紫晶存储/688086.SH
2020-07-1076.5776.5772.5873.32-90.44%-1.23%2.83%6,391,400474,463,000111%74.24-2.50%75.05-0.31%74.241.23%71.300.99%1.09%
瑞松科技/688090.SH
2020-07-1072.0072.5769.9070.13-90.34%-1.27%4.65%1,855,200131,780,000142%71.03-0.06%70.271.73%68.781.35%67.011.32%0.42%
晶晨股份/688099.SH
2020-07-1067.0072.3665.5069.51-89.68%-0.67%10.72%6,899,200482,807,000215%69.986.52%66.864.15%65.323.88%62.783.48%1.39%
石头科技/688169.SH
2020-07-10450.00452.79433.00438.00-90.35%-0.98%5.53%577,000255,216,00086%442.32-1.65%445.281.29%433.771.35%415.041.34%1.06%
百奥泰/688177.SH
2020-07-1062.6367.6062.0067.60-89.23%3.84%11.87%5,116,700333,095,000168%65.104.15%62.892.74%61.842.47%60.431.79%0.25%
广大特材/688186.SH
2020-07-1041.5041.6339.8839.96-90.47%-1.83%4.78%5,898,900240,118,000141%40.71-0.07%40.241.67%39.392.02%38.141.48%0.56%
柏楚电子/688188.SH
2020-07-10199.99201.93190.20193.02-90.37%-0.92%4.65%1,181,400230,145,00090%194.81-2.63%198.45-0.99%196.481.79%184.441.91%1.98%
华峰测控/688200.SH
2020-07-10316.97323.66314.00317.13-90.14%-0.40%1.71%876,400279,055,00073%318.41-0.51%318.45-1.19%322.600.82%311.790.96%1.66%
道通科技/688208.SH
2020-07-1060.2861.3258.9258.92-90.23%-1.96%4.41%2,713,600163,084,000124%60.102.25%58.562.06%57.161.68%56.430.86%0.83%
神工股份/688233.SH
2020-07-1061.9963.7060.2860.79-90.24%-1.56%5.85%4,454,500275,094,000104%61.76-0.29%61.201.13%60.091.65%57.431.18%0.76%
东方生物/688298.SH
2020-07-10204.50245.58202.07241.93-88.23%7.56%38.56%2,945,900662,581,000141%224.9212.16%208.357.94%193.228.47%174.605.08%2.27%
微芯生物/688321.SH
2020-07-1067.3773.2966.9170.47-89.53%-0.29%8.67%5,805,100410,277,000191%70.685.46%68.453.58%66.643.16%64.852.14%0.80%
华润微/688396.SH
2020-07-1057.4857.6455.6356.23-90.31%-0.45%7.49%31,573,8001,783,479,00089%56.49-2.77%57.23-2.33%57.731.74%52.312.12%2.72%
赛特新材/688398.SH
2020-07-1066.9567.3563.5164.10-90.19%-1.78%5.15%3,012,700196,610,000178%65.261.33%64.252.07%62.862.05%60.961.80%0.43%