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
2019-08-234.935.174.435.1710.00%6.75%18.47%62,787,100304,091,000401%4.846.91%4.627.90%4.466.85%4.367.15%1.64%
盛达矿业/000603.SZ
2019-08-2313.6313.9513.5513.71-0.80%0.05%-2.88%16,974,300232,605,00075%13.70-0.04%13.73-0.46%13.80-0.96%14.12-0.25%0.88%
顺利办/000606.SZ
2019-08-235.755.845.705.730.17%-0.59%2.01%4,674,90026,946,000107%5.760.98%5.74-0.09%5.730.85%5.620.66%-0.23%
吉林敖东/000623.SZ
2019-08-2315.8216.0215.8215.900.13%-0.02%0.89%4,172,40066,354,00095%15.900.21%15.90-0.56%15.960.30%15.760.31%-0.03%
恒逸石化/000703.SZ
2019-08-2311.5511.5511.3511.44-0.69%0.04%-2.26%5,511,40063,021,00098%11.440.13%11.47-0.78%11.56-0.43%11.71-0.44%-0.15%
贝瑞基因/000710.SZ
2019-08-2332.5833.3832.5133.08-1.25%0.22%1.23%3,730,400123,134,000161%33.01-1.24%33.24-1.03%33.370.29%32.680.66%0.35%
黑芝麻/000716.SZ
2019-08-233.193.203.173.200.00%0.47%0.34%8,768,00027,922,00076%3.190.38%3.19-0.75%3.210.06%3.190.00%-0.54%
通化金马/000766.SZ
2019-08-236.907.156.787.051.15%1.21%2.66%33,398,000232,662,000113%6.970.25%6.94-0.07%6.99-1.24%6.870.62%1.25%
航锦科技/000818.SZ
2019-08-238.628.688.448.55-1.16%0.09%2.48%9,938,10084,891,00064%8.54-1.45%8.600.11%8.540.57%8.340.71%-0.03%
中鼎股份/000887.SZ
2019-08-238.959.018.808.90-0.11%-0.25%1.83%4,606,70041,103,00077%8.92-0.21%8.95-0.19%8.900.85%8.74-0.05%-0.86%
苏 泊 尔/002032.SZ
2019-08-2367.3569.6867.3069.502.83%1.27%0.86%2,180,500149,646,000138%68.631.69%68.11-0.03%68.65-0.31%68.91-0.10%0.14%
中泰化学/002092.SZ
2019-08-237.137.157.087.10-0.42%-0.14%-1.47%7,277,70051,745,00072%7.11-0.25%7.17-1.02%7.230.00%7.21-0.24%-0.26%
三维通信/002115.SZ
2019-08-238.228.298.058.09-1.58%-0.66%1.13%10,722,30087,326,00083%8.14-0.94%8.20-0.74%8.210.54%8.000.54%0.07%
中环股份/002129.SZ
2019-08-2311.8012.0211.4911.61-2.11%-0.46%-0.06%82,107,100957,678,00063%11.66-1.49%11.89-0.44%11.841.12%11.620.41%0.55%
正邦科技/002157.SZ
2019-08-2318.0418.3017.6917.84-2.51%-0.49%1.78%79,748,7001,429,668,00084%17.931.21%17.600.91%17.34-0.01%17.53-0.68%-1.23%
悦心健康/002162.SZ
2019-08-233.223.273.223.24-0.31%-0.18%1.63%4,536,40014,727,000100%3.25-0.46%3.260.06%3.240.43%3.190.60%-0.07%
澳洋健康/002172.SZ
2019-08-233.783.913.693.780.53%0.00%3.31%9,300,40035,159,000168%3.780.96%3.760.21%3.761.13%3.661.02%0.21%
如意集团/002193.SZ
2019-08-238.718.748.628.66-0.57%-0.06%-0.30%1,198,90010,389,000107%8.67-0.45%8.70-0.66%8.74-0.02%8.690.04%-0.50%
东华能源/002221.SZ
2019-08-237.948.007.917.980.13%0.30%0.66%5,494,00043,710,00073%7.96-0.09%7.99-0.93%8.080.16%7.930.29%-0.08%
濮耐股份/002225.SZ
2019-08-154.074.113.974.09-1.45%1.24%-4.55%6,626,90026,775,000106%4.04-3.33%4.12-1.29%4.16-1.21%4.29-1.34%-1.29%
科大讯飞/002230.SZ
2019-08-2332.3132.7432.0532.12-0.77%-0.64%0.30%21,234,300686,442,00074%32.33-0.75%32.57-0.66%32.760.43%32.020.55%0.13%
奥特佳/002239.SZ
2019-08-231.681.691.671.68-0.59%0.12%1.88%11,381,80019,099,00094%1.680.12%1.670.00%1.670.60%1.650.12%-0.52%
东方雨虹/002271.SZ
2019-08-2321.5621.7621.2521.32-0.61%-0.45%-1.88%15,206,700325,685,00083%21.42-0.36%21.62-1.67%21.97-0.23%21.73-0.95%-0.58%
北方华创/002371.SZ
2019-08-2362.8363.6761.3962.02-0.10%-0.59%3.38%10,341,400645,215,000108%62.390.34%61.540.82%61.290.84%59.990.69%-0.07%
天原集团/002386.SZ
2019-08-235.905.915.805.83-1.35%-0.24%-0.58%5,896,40034,460,000105%5.84-1.07%5.92-0.29%5.910.09%5.86-0.14%-0.74%
星网锐捷/002396.SZ
2019-08-2326.0026.3525.6826.06-0.08%0.05%0.85%11,757,900306,241,00060%26.05-0.06%26.20-1.04%26.490.31%25.840.35%0.06%
多氟多/002407.SZ
2019-08-2313.4513.5213.1313.25-2.00%-0.34%-4.17%22,010,000292,617,00062%13.30-2.04%13.85-1.11%13.92-0.60%13.830.15%0.14%
雷科防务/002413.SZ
2019-08-235.515.595.445.45-1.62%-0.76%1.55%7,357,90040,410,000103%5.49-0.31%5.49-0.02%5.460.66%5.370.45%-0.60%
长高集团/002452.SZ
2019-08-233.893.923.873.910.51%0.41%1.27%2,201,4008,573,000109%3.890.15%3.90-0.28%3.890.31%3.860.23%-0.26%
欧菲光/002456.SZ
2019-08-239.829.869.429.61-2.44%-0.12%4.29%168,652,8001,622,835,00097%9.62-3.11%9.81-0.56%9.691.66%9.221.12%0.87%
天齐锂业/002466.SZ
2019-08-2323.7823.8523.2323.30-3.04%-0.59%-1.02%24,409,400572,116,000144%23.44-1.19%23.54-0.87%23.65-0.18%23.54-0.15%-0.29%
通达股份/002560.SZ
2019-08-236.606.696.476.66-0.30%1.25%2.70%18,594,500122,321,000112%6.58-0.26%6.550.89%6.500.51%6.490.53%0.47%
瑞康医药/002589.SZ
2019-08-237.377.447.287.32-0.81%-0.30%-1.03%30,201,300221,723,00082%7.34-1.24%7.44-1.05%7.480.16%7.400.03%-0.25%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
捷顺科技/002609.SZ
2019-08-239.799.939.599.760.51%-0.13%0.51%11,721,400114,551,00070%9.770.19%9.80-1.78%9.980.44%9.710.79%0.95%
安洁科技/002635.SZ
2019-08-2315.0415.1414.5714.73-1.41%-0.22%1.88%18,206,600268,784,00088%14.76-1.21%14.93-0.43%14.960.33%14.460.76%0.50%
赞宇科技/002637.SZ
2019-08-237.197.197.097.14-0.14%0.15%1.29%1,877,30013,383,00074%7.130.17%7.13-0.20%7.140.17%7.050.34%0.30%
跨境通/002640.SZ
2019-08-236.646.646.526.60-0.45%0.30%0.99%10,524,40069,253,00069%6.58-0.12%6.60-0.95%6.630.33%6.540.17%-0.30%
万润股份/002643.SZ
2019-08-2311.9112.1411.7811.900.08%-0.37%4.75%11,072,000132,239,000115%11.940.41%11.870.88%11.681.49%11.361.11%0.90%
摩登大道/002656.SZ
2019-08-234.194.294.174.22-1.63%0.00%-0.82%12,144,60051,245,000139%4.22-1.17%4.24-0.40%4.25-0.07%4.26-0.33%-0.85%
兴业科技/002674.SZ
2019-08-2311.5811.5811.1811.24-2.60%-0.36%-1.17%1,809,60020,414,00079%11.28-1.88%11.42-1.95%11.54-0.19%11.37-0.23%-0.78%
海欣食品/002702.SZ
2019-08-234.574.644.554.580.00%-0.28%0.62%7,399,80033,988,00070%4.590.44%4.58-0.41%4.590.37%4.550.29%-0.10%
良信电器/002706.SZ
2019-08-237.117.257.087.15-0.69%-0.04%4.52%9,903,50070,843,00090%7.15-0.33%7.160.27%7.101.34%6.840.69%1.12%
东易日盛/002713.SZ
2019-08-238.608.648.358.42-1.06%-0.58%-1.30%1,023,5008,668,000111%8.47-0.83%8.54-0.81%8.59-0.38%8.530.22%-0.09%
木林森/002745.SZ
2019-08-2310.6610.7010.4110.48-1.13%-0.47%0.72%6,362,70067,002,00080%10.53-1.09%10.63-0.55%10.590.34%10.410.47%-0.39%
恒久科技/002808.SZ
2019-08-239.149.279.059.11-0.33%-0.11%4.22%3,006,20027,417,00063%9.12-0.28%9.121.02%8.970.98%8.740.55%0.45%
红墙股份/002809.SZ
2019-08-2316.4516.7916.4516.590.85%-0.07%0.05%842,50013,987,00060%16.601.05%16.54-0.67%16.68-0.02%16.58-1.27%-0.07%
山东赫达/002810.SZ
2019-08-2313.2013.6513.1113.461.58%0.33%0.88%4,504,90060,439,000129%13.421.44%13.35-0.02%13.450.03%13.340.13%-0.38%
恩捷股份/002812.SZ
2019-08-2332.9032.9032.2032.60-0.15%0.29%2.52%3,355,100109,056,00091%32.51-1.76%32.85-0.08%32.491.07%31.800.34%-0.35%
和胜股份/002824.SZ
2019-08-2311.0011.0010.7110.86-1.45%0.21%2.45%2,254,40024,431,00075%10.84-0.66%10.87-1.11%10.870.75%10.600.35%0.33%
贝肯能源/002828.SZ
2019-08-2312.0412.2911.9512.05-1.95%-0.36%1.70%4,627,10055,958,000118%12.09-1.10%12.130.42%12.040.55%11.850.41%-0.28%
张家港行/002839.SZ
2019-08-235.405.495.375.420.37%-0.13%1.56%11,683,50063,403,000124%5.430.78%5.400.30%5.380.52%5.340.23%-0.30%
同兴达/002845.SZ
2019-08-2318.9919.2518.4018.63-2.31%-0.74%-1.80%5,458,400102,448,00067%18.77-1.65%19.11-2.14%19.390.22%18.970.37%0.87%
新兴装备/002933.SZ
2019-08-2347.8447.8446.6946.86-2.44%-0.57%1.04%2,587,200121,931,00098%47.13-1.64%47.310.12%47.170.40%46.380.39%-0.17%
汉威科技/300007.SZ
2019-08-2312.8313.0912.6312.770.08%-0.58%3.25%6,068,70077,950,000100%12.850.65%12.810.10%12.761.02%12.370.89%-0.18%
安科生物/300009.SZ
2019-08-2315.3315.6015.1515.581.70%0.90%1.41%7,344,000113,396,000153%15.440.61%15.45-0.63%15.540.04%15.360.39%0.03%
硅宝科技/300019.SZ
2019-08-237.447.597.437.581.61%0.69%2.77%3,514,10026,455,000112%7.531.32%7.490.08%7.500.34%7.380.83%-0.30%
华谊兄弟/300027.SZ
2019-08-234.404.414.334.36-0.91%-0.18%1.75%9,777,40042,711,00069%4.37-1.38%4.40-0.27%4.370.67%4.290.19%-0.47%
阳普医疗/300030.SZ
2019-08-235.675.715.575.61-1.06%-0.27%1.83%2,172,80012,222,000109%5.63-0.25%5.630.05%5.620.54%5.510.57%0.03%
天源迪科/300047.SZ
2019-08-238.848.968.638.73-1.24%-0.57%2.46%16,985,200149,130,000114%8.78-0.54%8.78-0.42%8.741.18%8.520.90%0.81%
世纪鼎利/300050.SZ
2019-08-235.645.645.465.57-0.54%0.94%2.22%7,091,60039,132,000121%5.52-1.16%5.58-0.52%5.570.31%5.450.68%0.21%
中青宝/300052.SZ
2019-08-2310.2910.429.9710.05-2.80%-1.01%-0.21%7,052,80071,610,000127%10.15-1.94%10.31-1.40%10.280.37%10.070.61%0.28%
安诺其/300067.SZ
2019-08-234.054.084.024.03-0.98%-0.25%0.25%4,237,60017,119,00094%4.04-0.10%4.04-0.20%4.040.10%4.020.17%-0.22%
瑞普生物/300119.SZ
2019-08-2314.0415.5013.9115.136.10%2.00%7.46%41,533,100616,065,000163%14.833.49%14.442.35%14.351.86%14.081.43%0.47%
华策影视/300133.SZ
2019-08-236.666.686.456.52-2.10%-0.31%-2.77%9,238,00060,421,000114%6.54-2.36%6.65-1.84%6.74-0.65%6.710.00%0.20%
和顺电气/300141.SZ
2019-08-236.496.506.386.44-0.62%0.17%1.37%1,836,30011,806,000102%6.43-0.77%6.45-0.17%6.450.31%6.350.30%0.01%
盈康生命/300143.SZ
2019-08-238.108.158.048.05-1.35%-0.43%-1.30%706,5005,712,00048%8.09-0.10%8.09-0.46%8.18-0.49%8.160.14%0.06%
天舟文化/300148.SZ
2019-08-234.094.124.074.08-0.97%-0.24%2.00%7,103,50029,051,00069%4.09-0.37%4.110.00%4.090.47%4.000.50%0.32%
振东制药/300158.SZ
2019-08-235.795.955.755.810.00%-0.22%2.36%12,027,70070,042,00092%5.820.48%5.830.07%5.770.70%5.680.62%0.36%
通源石油/300164.SZ
2019-08-235.185.185.085.10-1.35%-0.27%-0.99%5,857,70029,957,000114%5.11-0.80%5.20-0.78%5.20-0.06%5.15-0.04%-0.44%
汉得信息/300170.SZ
2019-08-2313.3213.4212.7912.91-3.30%-1.19%0.94%28,557,600373,110,000132%13.07-1.66%13.18-0.89%13.170.80%12.790.83%0.21%
腾邦国际/300178.SZ
2019-08-236.046.046.046.0410.02%0.00%22.94%6,504,80039,289,00038%6.0413.15%5.232.65%5.101.70%4.910.37%-1.46%
四方达/300179.SZ
2019-08-234.984.984.864.89-1.81%-0.51%-1.27%4,911,40024,140,00078%4.92-0.79%4.94-1.08%4.980.06%4.95-0.16%-1.04%
科大智能/300222.SZ
2019-08-2311.1611.2410.9511.04-0.90%-0.35%2.79%8,553,70094,768,00089%11.08-0.59%11.11-0.17%11.051.05%10.740.69%-0.40%
天玑科技/300245.SZ
2019-08-2310.0010.189.829.93-0.70%-0.41%3.24%4,409,10043,961,000119%9.970.09%9.940.29%9.871.07%9.620.78%-0.07%
依米康/300249.SZ
2019-08-236.036.146.026.04-0.82%-0.54%0.83%2,693,90016,361,00062%6.070.08%6.11-0.60%6.100.56%5.990.20%-0.20%
常山药业/300255.SZ
2019-08-236.216.366.106.342.59%1.80%2.19%10,509,70065,458,000130%6.230.47%6.22-0.58%6.26-0.40%6.200.42%0.19%
聚飞光电/300303.SZ
2019-08-233.803.833.693.74-1.58%-0.40%0.89%31,099,400116,793,00099%3.76-2.09%3.79-0.45%3.790.40%3.710.52%0.60%
中际旭创/300308.SZ
2019-08-2340.6041.0939.9840.29-1.66%-0.52%-0.46%3,217,900130,327,00065%40.50-0.79%41.02-1.33%41.290.82%40.480.42%0.19%
海达股份/300320.SZ
2019-08-234.404.444.374.430.45%0.61%2.19%2,911,00012,818,000107%4.400.21%4.40-0.23%4.400.41%4.340.35%-0.25%
开元股份/300338.SZ
2019-08-238.899.038.748.79-1.68%-0.80%-3.23%3,530,90031,286,00083%8.86-1.93%9.09-0.86%9.14-0.33%9.080.11%0.22%
天银机电/300342.SZ
2019-08-238.778.928.668.82-0.11%0.26%1.80%2,682,30023,595,00096%8.80-0.19%8.81-0.25%8.800.60%8.660.20%-0.42%
长亮科技/300348.SZ
2019-08-2317.0117.3015.5015.62-4.23%-3.64%2.60%34,603,700560,914,000161%16.21-0.30%16.260.64%16.042.06%15.221.79%1.35%
蒙草生态/300355.SZ
2019-08-233.563.583.533.54-1.12%-0.25%1.58%11,983,60042,532,00077%3.550.34%3.560.31%3.530.48%3.490.32%-0.51%
天翔环境/300362.SZ
2019-08-233.183.203.123.13-2.80%-0.73%-0.82%14,628,10046,122,00098%3.15-0.97%3.17-0.88%3.180.19%3.160.06%-0.33%
中文在线/300364.SZ
2019-08-234.034.053.903.98-2.21%0.20%2.58%19,914,90079,107,000176%3.97-2.10%4.010.05%3.970.74%3.880.75%-0.13%
汇中股份/300371.SZ
2019-08-2311.6212.1911.6212.094.13%0.98%5.59%5,991,90071,743,000205%11.973.01%11.821.34%11.721.68%11.451.49%-0.30%
鼎捷软件/300378.SZ
2019-08-2315.4015.8715.1115.410.13%-0.38%4.64%12,900,900199,566,000117%15.470.63%15.380.22%15.261.32%14.731.06%-0.33%
康跃科技/300391.SZ
2019-08-236.136.206.076.11-0.33%-0.39%2.38%2,998,70018,394,00094%6.130.25%6.120.05%6.100.99%5.970.19%-0.55%
天孚通信/300394.SZ
2019-08-2334.2234.2532.9733.25-2.69%-0.43%0.19%3,926,800131,129,00078%33.39-2.21%34.01-0.16%33.840.44%33.190.63%0.55%
昆仑万维/300418.SZ
2019-08-2312.5312.5812.2812.38-0.72%-0.15%1.11%8,435,900104,593,00091%12.40-0.17%12.44-0.72%12.480.48%12.240.30%-0.40%
鲁亿通/300423.SZ
2019-08-2313.8513.9413.7113.80-0.65%0.17%-0.90%2,048,00028,213,00063%13.78-0.66%13.83-0.08%13.79-0.13%13.93-0.95%-0.78%
金石东方/300434.SZ
2019-08-237.677.727.587.670.39%0.20%1.27%1,154,1008,835,00068%7.660.46%7.62-0.31%7.660.01%7.570.21%-0.44%
中泰股份/300435.SZ
2019-08-2311.7611.7611.5011.50-1.20%-1.03%-0.31%2,351,40027,324,00092%11.620.17%11.590.01%11.590.24%11.54-0.10%-0.59%
清水源/300437.SZ
2019-08-2311.0511.1110.9210.99-0.54%-0.10%0.63%1,662,10018,285,00081%11.000.02%11.03-0.37%11.050.19%10.920.29%-0.39%
美康生物/300439.SZ
2019-08-2314.4414.7014.3114.641.24%0.63%2.79%1,374,50019,996,000125%14.550.84%14.490.36%14.390.48%14.240.43%-0.22%
运达科技/300440.SZ
2019-08-236.916.996.916.94-0.72%-0.10%-1.57%1,157,0008,038,00063%6.95-0.70%6.99-0.77%7.05-0.17%7.05-0.09%-0.06%
景嘉微/300474.SZ
2019-08-2341.0142.1941.0141.750.31%0.13%5.11%3,976,300165,786,000128%41.690.45%41.200.98%40.721.22%39.720.97%-0.02%
万孚生物/300482.SZ
2019-08-2343.9445.3843.4544.942.23%0.42%4.30%1,915,30085,717,00084%44.751.85%44.20-0.11%44.54-0.05%43.090.89%1.11%
雪榕生物/300511.SZ
2019-08-237.957.987.887.930.38%-0.03%1.23%4,068,10032,267,00095%7.930.37%7.94-0.15%7.940.34%7.830.22%-0.51%
中潜股份/300526.SZ
2019-08-2340.3641.0038.2038.41-4.43%-2.16%2.25%3,597,800141,241,00072%39.26-2.87%39.97-1.72%40.210.30%37.562.73%4.64%
中国应急/300527.SZ
2019-08-2313.4513.5913.2013.28-2.14%-0.60%1.29%22,970,200306,878,00072%13.36-1.73%13.47-0.03%13.390.47%13.110.68%0.48%
幸福蓝海/300528.SZ
2019-08-236.977.016.906.93-0.57%-0.30%1.66%1,411,9009,814,00085%6.95-0.52%6.95-0.03%6.930.51%6.820.25%-0.79%
健帆生物/300529.SZ
2019-08-2367.7868.8266.6668.501.30%0.44%5.12%3,670,700250,354,000140%68.201.28%67.81-0.03%67.621.43%65.161.48%0.88%
达志科技/300530.SZ
2019-08-2328.5728.8227.1328.800.52%2.98%-3.91%771,30021,570,000106%27.97-3.40%28.67-5.63%30.02-0.99%29.97-0.74%0.24%
优博讯/300531.SZ
2019-08-2317.5017.7016.7116.80-1.93%-1.76%2.58%6,516,400111,435,000119%17.100.65%17.01-0.19%16.881.24%16.381.06%0.02%
今天国际/300532.SZ
2019-08-2312.9813.0512.6112.70-2.16%-0.86%-0.96%7,046,10090,262,00056%12.81-1.24%12.88-0.95%12.870.93%12.82-0.56%-0.97%
冰川网络/300533.SZ
2019-08-2340.2940.3839.0839.32-1.65%-0.77%1.52%1,739,20068,915,000111%39.63-1.34%40.00-0.21%39.810.69%38.730.62%0.18%
达威股份/300535.SZ
2019-08-2313.8213.8313.7113.72-0.58%-0.43%0.06%470,2006,479,00086%13.780.09%13.79-0.21%13.820.24%13.71-0.01%-0.46%
广信材料/300537.SZ
2019-08-2317.5717.7817.3417.47-2.02%-0.38%-1.18%8,484,500148,787,00059%17.54-3.27%17.95-1.47%18.190.53%17.680.49%0.50%
同益股份/300538.SZ
2019-08-2319.6919.8519.3019.32-2.91%-0.90%-2.68%6,349,500123,789,00069%19.50-1.01%19.88-4.32%20.550.54%19.850.59%0.54%
横河模具/300539.SZ
2019-08-237.807.867.747.78-0.64%-0.15%1.63%1,812,20014,120,000102%7.790.01%7.78-0.10%7.770.45%7.660.33%-0.29%
深冷股份/300540.SZ
2019-08-2313.5514.8413.5514.8410.01%2.08%8.64%2,934,90042,667,000155%14.549.10%13.852.87%13.751.77%13.660.87%-0.68%
精测电子/300567.SZ
2019-08-2348.6249.4048.1848.22-1.37%-1.08%-0.31%2,729,500133,049,00082%48.75-0.12%48.92-0.99%49.410.44%48.370.36%0.19%
开润股份/300577.SZ
2019-08-2333.6933.9333.1033.50-0.12%-0.18%1.74%461,00015,471,000112%33.560.27%33.59-0.24%33.520.48%32.930.49%-0.10%
欧普康视/300595.SZ
2019-08-2339.7141.0039.2640.311.41%-0.25%0.70%3,778,400152,693,00096%40.412.15%40.11-0.37%40.12-0.01%40.030.52%0.81%
同和药业/300636.SZ
2019-08-2321.7321.8521.4521.680.32%0.00%2.85%1,320,40028,627,000102%21.68-0.18%21.590.49%21.460.58%21.080.68%0.42%
中孚信息/300659.SZ
2019-08-2342.6442.9041.6042.08-1.22%0.27%3.78%826,60034,688,00037%41.97-0.33%42.20-0.28%42.761.01%40.551.08%1.68%
中科信息/300678.SZ
2019-08-2320.7020.9220.2320.39-0.63%-0.78%1.00%2,041,10041,945,00086%20.550.35%20.55-0.37%20.580.62%20.190.49%0.01%
隆盛科技/300680.SZ
2019-08-2319.6819.6819.3319.45-0.26%-0.20%1.98%1,009,20019,668,00089%19.490.65%19.460.35%19.340.55%19.070.37%-0.42%
捷佳伟创/300724.SZ
2019-08-2332.2832.8831.5031.98-0.65%-0.51%8.02%5,017,000161,271,00098%32.15-0.98%31.792.00%30.801.74%29.611.18%-0.33%
上海电力/600021.SH
2019-08-238.308.398.218.350.60%0.20%-2.82%3,377,70028,146,00079%8.330.30%8.37-1.15%8.49-0.66%8.59-0.28%-0.09%
中昌数据/600242.SH
2019-08-237.237.307.057.12-3.00%-0.39%-1.91%7,326,80052,373,000126%7.15-1.96%7.24-1.40%7.29-0.32%7.26-0.14%-0.24%
万通地产/600246.SH
2019-08-233.823.863.823.83-0.26%-0.44%-1.95%814,7003,134,00043%3.850.03%3.86-0.39%3.880.03%3.91-0.15%0.20%
曙光股份/600303.SH
2019-08-233.823.833.713.781.07%0.64%4.05%6,841,50025,697,00082%3.760.43%3.740.48%3.700.68%3.630.69%-0.59%
商业城/600306.SH
2019-08-235.825.885.755.76-0.86%-0.83%-0.59%1,732,00010,059,000102%5.81-0.12%5.83-0.51%5.850.02%5.79-0.19%-0.30%
白云山/600332.SH
2019-08-2339.0039.1037.8038.00-4.45%-0.50%2.15%22,717,300867,616,000212%38.19-2.36%38.470.28%38.100.87%37.201.10%0.34%
红豆股份/600400.SH
2019-08-233.383.393.333.36-0.88%0.06%-1.23%6,021,20020,221,000130%3.36-0.71%3.38-0.71%3.39-0.27%3.40-0.44%-0.44%
*ST信威/600485.SH
2019-08-232.982.982.982.98-5.10%0.00%-5.64%11,678,50034,802,000739%2.98-5.13%3.00-7.89%3.03-10.92%3.16-18.94%-6.31%
天药股份/600488.SH
2019-08-234.144.294.114.191.95%-0.50%3.51%4,881,70020,558,000230%4.212.16%4.161.81%4.111.61%4.051.38%0.16%
用友网络/600588.SH
2019-08-2331.5031.7730.9431.26-1.04%-0.23%2.58%16,883,900529,031,00063%31.330.21%31.23-0.36%31.430.25%30.470.91%0.83%
泰豪科技/600590.SH
2019-08-235.986.045.915.96-1.00%-0.33%2.92%7,941,00047,484,000142%5.98-0.15%5.970.46%5.910.97%5.790.75%-0.14%
市北高新/600604.SH
2019-08-239.5310.169.359.782.19%0.03%6.71%87,107,100851,670,000170%9.78-0.60%9.662.53%9.411.99%9.171.50%-0.12%
南京新百/600682.SH
2019-08-2311.7511.9611.5511.932.76%1.13%6.32%16,772,900197,871,000161%11.801.17%11.711.16%11.601.53%11.221.22%-0.03%
盛屯矿业/600711.SH
2019-08-235.465.545.425.43-1.27%-0.77%-4.03%35,887,500196,362,00038%5.470.06%5.48-0.96%5.52-0.83%5.66-0.28%0.54%
凤凰股份/600716.SH
2019-08-233.963.993.903.960.00%0.38%2.01%4,635,90018,289,000122%3.95-0.10%3.96-0.53%3.970.46%3.880.60%-0.17%
佳都科技/600728.SH
2019-08-239.089.128.918.94-1.43%-0.43%1.54%22,133,200198,737,00073%8.98-1.25%9.06-0.92%9.081.18%8.800.50%0.13%
北汽蓝谷/600733.SH
2019-08-237.257.307.127.14-2.06%-0.40%-0.92%15,309,900109,756,000173%7.17-2.22%7.25-0.45%7.24-0.08%7.21-0.33%-0.65%
锦江股份/600754.SH
2019-08-2323.5023.5723.0723.20-1.36%-0.14%-2.06%2,874,40066,777,000149%23.23-0.99%23.42-1.24%23.72-0.49%23.69-0.26%-0.06%
保税科技/600794.SH
2019-08-234.144.224.114.13-0.24%-0.43%3.56%29,978,000124,359,000125%4.150.85%4.120.83%4.071.09%3.990.81%-0.48%
茂业商业/600828.SH
2019-08-234.834.854.674.72-2.28%-0.32%3.37%5,100,50024,150,000181%4.741.05%4.681.19%4.630.98%4.570.93%-0.06%
通化东宝/600867.SH
2019-08-2317.3217.6917.0517.170.18%-1.32%2.69%30,893,200537,535,00092%17.401.22%17.170.59%17.180.50%16.720.74%1.08%
新疆众和/600888.SH
2019-08-234.804.834.744.77-1.24%-0.21%0.78%4,802,60022,955,00082%4.78-0.75%4.80-0.33%4.790.36%4.730.19%-0.43%
大晟文化/600892.SH
2019-08-235.525.725.365.44-2.51%-0.11%3.68%4,939,10026,900,000132%5.45-1.91%5.461.13%5.360.68%5.250.77%0.69%
江苏银行/600919.SH
2019-08-236.626.646.596.630.30%0.23%-0.93%19,054,700126,041,00088%6.620.08%6.62-0.23%6.62-0.39%6.69-0.28%-0.31%
广西广电/600936.SH
2019-08-234.134.184.104.12-0.72%-0.60%0.64%2,283,0009,462,00064%4.15-0.05%4.15-1.45%4.180.43%4.090.20%-0.26%
中国电影/600977.SH
2019-08-2314.3414.5214.3014.380.70%-0.13%4.26%7,593,500109,338,00092%14.400.88%14.29-0.09%14.211.14%13.790.88%-0.05%
淮北矿业/600985.SH
2019-08-2310.0310.079.859.90-1.00%-0.14%-3.88%3,569,10035,383,00093%9.91-1.13%10.07-2.16%10.29-0.80%10.30-0.20%-0.34%
宁波港/601018.SH
2019-08-233.983.993.923.95-0.50%-0.28%2.81%13,819,90054,740,00072%3.960.18%3.960.25%3.930.74%3.840.47%-0.30%
博威合金/601137.SH
2019-08-2310.1410.3010.0610.22-0.29%0.47%3.96%5,512,00056,067,00080%10.17-0.31%10.23-0.05%10.161.06%9.830.58%-0.25%
深圳燃气/601139.SH
2019-08-236.156.186.016.06-0.82%-0.12%-2.04%15,741,40095,508,000100%6.07-0.87%6.09-3.32%6.25-0.13%6.19-0.08%0.83%
东吴证券/601555.SH
2019-08-239.319.449.209.26-0.75%-0.58%0.37%24,319,600226,514,00069%9.31-0.08%9.35-1.01%9.420.61%9.230.24%-0.23%
上海电影/601595.SH
2019-08-2319.0919.4918.5518.66-2.91%-1.26%5.06%5,638,700106,566,000121%18.90-0.91%18.821.32%18.391.96%17.761.34%1.21%
长城军工/601606.SH
2019-08-2314.4014.5214.0114.13-2.69%-0.58%1.46%12,788,000181,753,000151%14.21-1.70%14.270.44%14.140.60%13.930.74%-0.15%
旗滨集团/601636.SH
2019-08-233.493.503.453.47-0.86%-0.12%0.87%10,484,80036,421,00084%3.47-0.34%3.48-0.03%3.480.32%3.440.29%-0.16%
华泰证券/601688.SH
2019-08-2319.8320.1619.6619.77-0.60%-0.47%0.51%43,217,400858,481,00075%19.86-0.08%19.87-0.68%19.920.43%19.670.22%-0.02%
上海电气/601727.SH
2019-08-235.255.455.245.360.94%-0.26%4.67%46,704,500250,986,000246%5.373.57%5.252.18%5.191.95%5.121.69%-0.03%
新华文轩/601811.SH
2019-08-2311.6311.8011.6311.730.34%0.22%6.07%1,323,60015,492,00079%11.700.60%11.620.59%11.481.27%11.061.01%0.33%
长飞光纤/601869.SH
2019-08-2333.6133.8733.2133.33-0.83%-0.37%0.65%1,409,30047,147,00072%33.45-0.27%33.63-1.11%33.730.48%33.120.30%-0.13%
永辉超市/601933.SH
2019-08-239.869.869.749.830.20%0.23%2.35%14,483,600142,042,00060%9.810.09%9.82-0.35%9.840.60%9.600.17%0.20%
贵阳银行/601997.SH
2019-08-238.148.248.128.220.98%0.23%1.38%11,594,50095,088,000126%8.200.73%8.180.11%8.140.28%8.110.09%-0.47%
花王股份/603007.SH
2019-08-237.277.327.207.20-1.50%-0.69%0.08%1,813,40013,147,00071%7.25-0.89%7.28-0.06%7.260.03%7.190.00%-0.51%
安德利/603031.SH
2019-08-2315.9215.9915.4815.75-1.44%0.43%1.31%1,646,10025,816,00079%15.680.62%15.521.18%15.45-0.16%15.550.50%0.76%
新坐标/603040.SH
2019-08-2329.7629.8929.2329.40-1.21%-0.19%4.05%452,40013,326,00099%29.460.03%29.290.60%28.911.15%28.260.98%0.60%
科林电气/603050.SH
2019-08-2311.6811.8211.4011.49-1.46%-0.71%0.48%2,798,20032,382,000100%11.570.50%11.560.30%11.600.46%11.440.42%0.79%
宏盛股份/603090.SH
2019-08-2316.1216.2416.0616.230.06%0.47%1.44%929,50015,015,00032%16.15-0.50%16.35-0.74%16.410.40%16.00-0.22%0.32%
新经典/603096.SH
2019-08-2359.7361.4058.3360.831.81%1.01%4.58%591,60035,626,000152%60.220.78%59.791.30%59.091.03%58.161.03%0.28%
川仪股份/603100.SH
2019-08-238.458.468.378.39-0.47%-0.23%1.40%609,2005,123,00071%8.41-0.24%8.42-0.45%8.430.55%8.270.33%-0.20%
上海亚虹/603159.SH
2019-08-2312.0012.3211.9412.171.93%0.59%5.85%2,024,80024,498,000126%12.101.24%11.971.38%11.821.40%11.500.64%-0.74%
汇顶科技/603160.SH
2019-08-23199.94204.00196.30200.36-0.94%0.53%7.90%2,808,700559,803,00099%199.31-1.19%200.900.70%197.351.32%185.692.04%1.55%
华懋科技/603306.SH
2019-08-2313.1313.1613.0013.06-0.38%0.01%-0.46%470,1006,139,00072%13.06-0.52%13.11-0.28%13.160.15%13.120.04%-0.32%
邦宝益智/603398.SH
2019-08-239.349.389.179.280.11%0.01%-0.35%1,171,50010,870,00057%9.280.25%9.270.00%9.260.31%9.310.01%-0.32%
九洲药业/603456.SH
2019-08-2310.7610.9210.5010.841.12%0.76%4.45%8,920,40095,965,00090%10.760.76%10.74-0.62%10.750.74%10.380.88%1.90%
欧普照明/603515.SH
2019-08-2328.4130.5028.4130.004.71%0.73%4.68%3,144,00093,637,000211%29.784.30%29.261.06%29.281.40%28.661.06%-0.22%
锦泓集团/603518.SH
2019-08-237.807.887.667.67-3.76%-1.03%-4.61%3,360,70026,047,000121%7.75-3.22%8.07-2.68%8.16-0.54%8.04-0.26%0.07%
美诺华/603538.SH
2019-08-2320.4020.9720.1320.802.21%0.82%3.44%4,168,90086,009,000204%20.631.50%20.480.60%20.430.74%20.110.98%-0.23%
长久物流/603569.SH
2019-08-2310.4810.4810.2810.42-0.10%0.57%1.24%611,7006,338,00097%10.36-0.09%10.37-0.50%10.410.27%10.290.01%-0.75%
康辰药业/603590.SH
2019-08-2335.5836.5035.3636.372.62%0.80%2.30%1,183,00042,684,000160%36.081.70%35.800.33%35.840.28%35.550.40%-0.16%
天创时尚/603608.SH
2019-08-236.186.706.186.363.41%-1.21%2.40%7,527,60048,462,000368%6.445.09%6.363.10%6.312.70%6.212.05%-0.27%
诺力股份/603611.SH
2019-08-2315.8015.8115.5015.51-1.02%-0.64%1.59%480,0007,493,00055%15.610.43%15.58-0.60%15.650.33%15.270.57%-0.34%
三祥新材/603663.SH
2019-08-2314.6015.0714.5014.932.97%0.37%3.48%5,313,40079,039,000148%14.882.79%14.710.29%14.690.87%14.430.90%0.20%
德宏股份/603701.SH
2019-08-2310.2711.2310.2111.239.99%3.38%8.71%13,143,900142,780,000233%10.866.47%10.643.52%10.522.36%10.330.93%-0.43%
来伊份/603777.SH
2019-08-2312.3612.3912.2012.23-1.05%-0.26%-0.82%2,590,50031,764,00079%12.26-0.83%12.35-0.55%12.40-0.03%12.330.08%-0.15%
原尚股份/603813.SH
2019-08-2317.1317.2717.0017.140.06%-0.19%1.37%332,5005,710,00083%17.170.24%17.16-0.28%17.160.41%16.910.23%-0.32%
安正时尚/603839.SH
2019-08-2312.4312.5612.2112.38-0.32%0.11%2.75%3,012,90037,258,00073%12.37-0.23%12.40-0.51%12.47-0.14%12.050.61%-0.01%
苏博特/603916.SH
2019-08-2311.8712.2211.8012.202.69%1.05%1.99%2,217,10026,766,000201%12.071.22%12.02-0.01%12.050.22%11.960.27%-0.43%
金桥信息/603918.SH
2019-08-2311.1111.2110.9010.94-2.41%-0.89%1.79%3,948,20043,581,00079%11.04-0.84%11.150.20%11.050.74%10.750.05%-0.56%
博敏电子/603936.SH
2019-08-2318.5019.9917.8019.153.91%2.80%12.53%28,984,800539,937,000146%18.634.60%17.893.77%17.522.86%17.022.57%1.37%
兆易创新/603986.SH
2019-08-23113.01116.32110.00114.802.04%1.21%15.87%6,513,200738,785,00090%113.430.82%111.242.48%107.463.21%99.071.85%0.72%