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
2020-05-223.313.313.213.24-2.11%-0.18%-3.51%3,157,30010,249,000100%3.25-2.41%3.31-1.52%3.34-0.98%3.36-0.47%-0.10%
吉林敖东/000623.SZ
2020-05-2215.2915.3515.0515.06-1.05%-0.74%-1.69%7,505,000113,868,000139%15.17-0.69%15.22-0.35%15.24-0.24%15.32-0.36%-0.17%
恒逸石化/000703.SZ
2020-05-2212.2212.2311.9311.99-1.72%-0.71%-1.21%5,657,40068,321,00090%12.08-1.56%12.16-0.05%12.130.10%12.14-0.09%0.12%
贝瑞基因/000710.SZ
2020-05-2254.9156.5052.6152.99-6.82%-2.11%5.18%6,788,800367,501,000151%54.13-2.78%54.311.74%52.902.59%50.381.68%0.66%
航锦科技/000818.SZ
2020-05-2224.0124.3923.1823.38-2.50%-1.62%-9.21%16,576,300393,921,00053%23.76-2.07%24.46-2.56%25.11-2.04%25.75-0.26%0.93%
中鼎股份/000887.SZ
2020-05-227.867.867.527.59-3.56%-0.62%-2.67%28,566,700218,173,000137%7.64-3.53%7.78-0.41%7.74-0.25%7.80-0.29%0.07%
苏 泊 尔/002032.SZ
2020-05-2271.1071.2867.6067.80-4.18%-1.00%-2.12%1,693,900116,007,00071%68.49-3.10%70.12-0.49%69.680.27%69.270.30%0.44%
中泰化学/002092.SZ
2020-05-224.564.574.494.50-1.32%-0.35%-3.56%16,196,60073,149,000107%4.52-2.04%4.60-1.59%4.65-0.66%4.67-0.49%-0.45%
三维通信/002115.SZ
2020-05-228.708.828.628.730.23%0.01%-4.75%7,383,80064,451,00065%8.73-0.80%8.83-1.14%8.98-1.31%9.17-0.62%-0.09%
中环股份/002129.SZ
2020-05-2219.0019.0017.4017.80-5.97%-1.43%-4.97%128,539,4002,321,323,000105%18.06-7.15%19.15-1.48%19.05-1.16%18.73-0.08%1.16%
正邦科技/002157.SZ
2020-05-2216.0816.3115.7015.95-0.62%-0.52%-4.66%39,708,000636,641,00062%16.03-0.13%16.11-1.26%16.35-0.12%16.73-1.30%-1.27%
悦心健康/002162.SZ
2020-05-223.073.073.013.02-1.31%-0.56%-2.33%2,907,5008,830,000107%3.04-1.11%3.07-0.55%3.07-0.32%3.09-0.29%-0.24%
澳洋健康/002172.SZ
2020-05-222.482.592.462.532.02%0.44%-4.17%11,997,00030,226,000140%2.520.84%2.53-1.17%2.56-1.12%2.64-1.46%-1.11%
如意集团/002193.SZ
2020-05-226.626.726.586.680.60%0.36%-12.07%3,492,30023,245,00023%6.66-0.32%6.72-0.83%6.84-3.36%7.60-0.63%0.77%
东华能源/002221.SZ
2020-05-229.069.148.908.98-0.55%-0.28%-6.77%13,458,200121,189,00058%9.01-0.57%9.11-1.36%9.23-1.44%9.63-0.57%-0.16%
奥特佳/002239.SZ
2020-05-223.113.122.983.02-4.13%-0.63%-9.88%72,624,900220,721,00073%3.04-4.91%3.22-1.74%3.25-1.64%3.35-1.44%-0.80%
东方雨虹/002271.SZ
2020-05-2237.6837.7036.3036.40-3.06%-0.92%-3.97%16,429,600603,579,00083%36.74-2.89%37.51-1.17%37.69-0.05%37.91-0.49%-0.29%
北方华创/002371.SZ
2020-05-22158.51161.21151.70157.25-2.29%0.48%-4.45%13,733,4002,149,247,00090%156.50-5.25%166.76-3.50%169.09-0.44%164.58-0.21%1.19%
天原集团/002386.SZ
2020-05-225.235.245.085.10-2.30%-0.68%-2.73%6,032,90030,976,000109%5.14-2.08%5.21-1.25%5.26-0.42%5.24-0.23%0.16%
星网锐捷/002396.SZ
2020-05-2234.6034.7032.8732.93-4.66%-1.58%-9.86%16,668,700557,707,000137%33.46-4.87%34.66-3.02%35.23-2.60%36.53-2.46%-0.37%
多氟多/002407.SZ
2020-05-2210.5010.7510.3610.560.00%0.07%-1.69%8,184,30086,367,00082%10.55-1.18%10.78-0.87%10.79-0.15%10.74-0.22%-0.06%
雷科防务/002413.SZ
2020-05-228.288.488.138.330.36%-0.07%-3.26%62,496,300520,998,00059%8.341.63%8.37-2.78%8.65-1.13%8.61-0.19%0.52%
欧菲光/002456.SZ
2020-05-2214.7614.9514.3014.55-1.42%-0.43%-6.99%84,715,8001,237,939,00059%14.61-3.12%15.08-1.39%15.17-1.69%15.64-0.53%0.46%
天齐锂业/002466.SZ
2020-05-2216.6816.6916.0116.34-2.33%0.01%-7.85%36,953,600603,791,00047%16.34-3.76%17.21-1.36%17.31-1.67%17.73-0.42%0.29%
通达股份/002560.SZ
2020-05-228.688.697.908.02-8.55%-2.76%-8.71%31,602,300260,644,00098%8.25-6.79%8.66-1.34%8.64-1.00%8.79-1.31%0.06%
瑞康医药/002589.SZ
2020-05-225.235.255.185.20-0.57%-0.23%0.54%10,290,10053,634,00095%5.21-0.44%5.22-0.06%5.200.33%5.170.04%-0.32%
捷顺科技/002609.SZ
2020-05-2210.2710.359.9010.00-2.53%-0.69%-6.48%5,367,60054,046,00090%10.07-3.18%10.38-2.45%10.52-1.61%10.69-0.64%0.28%
安洁科技/002635.SZ
2020-05-2219.8020.3319.4019.74-0.05%-0.57%-6.18%16,529,000328,144,00065%19.85-1.61%20.28-0.97%20.38-1.79%21.04-0.77%0.61%
赞宇科技/002637.SZ
2020-05-2210.5310.6310.2310.28-2.65%-1.30%-6.62%8,651,00090,099,00086%10.42-2.92%10.66-1.72%10.77-1.12%11.01-1.13%-1.03%
跨境通/002640.SZ
2020-05-225.265.264.954.99-5.31%-1.38%-8.05%46,098,200233,250,000171%5.06-4.49%5.19-2.39%5.25-2.45%5.43-1.88%-0.41%
万润股份/002643.SZ
2020-05-2213.7013.9713.2813.64-0.15%-0.21%-8.03%18,192,900248,674,000113%13.67-2.65%14.23-3.18%14.52-1.67%14.83-1.38%-0.04%
ST摩登/002656.SZ
2020-05-221.741.761.671.69-3.43%-0.71%-5.32%4,629,0007,879,000112%1.70-4.92%1.75-1.63%1.76-1.34%1.79-1.00%-0.26%
兴业科技/002674.SZ
2020-05-228.888.888.308.74-2.67%1.95%-2.46%5,515,90047,286,000169%8.57-3.61%9.12-2.62%9.11-0.61%8.96-0.61%0.65%
海欣食品/002702.SZ
2020-05-226.826.886.526.67-1.77%-0.76%-1.40%32,682,500219,647,00058%6.72-4.11%7.13-1.00%7.050.74%6.770.75%1.77%
良信电器/002706.SZ
2020-05-2214.0514.2713.5913.61-3.13%-2.04%-1.85%7,875,800109,429,000118%13.89-1.33%13.940.27%13.850.49%13.870.12%0.64%
木林森/002745.SZ
2020-05-2213.0513.4812.6912.77-3.98%-2.35%2.85%30,570,600399,759,000158%13.08-1.88%12.991.82%12.721.48%12.421.41%0.91%
恒久科技/002808.SZ
2020-05-228.588.688.338.47-0.12%-0.66%-5.78%3,653,80031,151,00050%8.53-0.85%8.63-1.02%8.73-1.18%8.99-0.63%-0.06%
红墙股份/002809.SZ
2020-05-2221.0721.3219.9820.09-4.65%-1.95%-7.73%3,294,60067,508,00073%20.49-3.93%21.30-1.65%21.46-1.28%21.77-0.36%0.12%
山东赫达/002810.SZ
2020-05-2221.4121.7620.9221.25-1.16%-0.26%0.90%2,772,70059,076,00058%21.31-1.80%21.63-0.72%21.81-0.16%21.060.60%1.41%
恩捷股份/002812.SZ
2020-05-2257.8557.8555.7655.97-3.33%-1.21%-0.25%8,048,000455,946,00097%56.65-2.33%57.930.87%56.940.87%56.110.22%0.55%
和胜股份/002824.SZ
2020-05-2222.1822.8421.4122.02-0.05%-0.76%3.36%5,567,500123,534,00085%22.19-0.58%22.39-0.01%22.291.83%21.300.57%0.70%
贝肯能源/002828.SZ
2020-05-229.359.359.039.10-3.19%-0.62%-4.03%4,459,40040,835,00080%9.16-2.76%9.33-2.38%9.57-0.22%9.48-0.23%0.21%
新兴装备/002933.SZ
2020-05-2234.0734.3533.2333.70-0.74%-0.17%-3.54%611,80020,654,00064%33.76-1.30%34.30-1.44%34.94-0.46%34.94-0.24%-0.05%
安科生物/300009.SZ
2020-05-2215.2115.4014.4514.72-2.46%-1.06%1.60%46,742,100695,413,00084%14.88-2.36%15.26-1.23%15.310.47%14.492.08%1.78%
硅宝科技/300019.SZ
2020-05-2210.4510.6010.1010.44-0.48%0.96%6.10%7,342,70075,929,000130%10.34-1.32%10.242.16%10.021.13%9.841.00%0.77%
华谊兄弟/300027.SZ
2020-05-224.044.133.984.03-0.49%-0.40%-3.03%24,809,900100,379,00069%4.05-0.83%4.080.27%4.05-0.39%4.16-0.43%0.53%
天源迪科/300047.SZ
2020-05-227.097.147.007.120.42%0.61%-3.91%10,228,40072,390,00064%7.08-0.37%7.12-0.90%7.21-2.46%7.41-0.63%0.01%
世纪鼎利/300050.SZ
2020-05-224.784.984.784.962.69%1.27%-4.04%12,402,60060,745,00098%4.90-0.14%4.94-1.26%5.03-2.03%5.17-1.03%-0.72%
中青宝/300052.SZ
2020-05-229.9310.039.559.61-3.80%-1.51%-10.20%12,519,200122,153,000117%9.76-4.11%10.17-2.75%10.38-2.75%10.70-1.67%-0.57%
安诺其/300067.SZ
2020-05-223.503.503.423.42-2.29%-0.61%-4.71%7,050,50024,259,00092%3.44-2.33%3.50-1.21%3.53-1.40%3.59-0.69%-0.37%
瑞普生物/300119.SZ
2020-05-2217.2617.6516.9917.03-1.28%-1.08%-7.82%6,256,200107,704,00080%17.22-1.71%17.52-1.61%17.75-1.46%18.48-1.26%-0.26%
华策影视/300133.SZ
2020-05-227.297.367.127.19-0.96%-0.65%-3.14%15,114,600109,378,00068%7.24-2.19%7.42-1.41%7.43-0.22%7.42-0.60%-0.31%
盈康生命/300143.SZ
2020-05-2211.7611.8211.2911.33-3.90%-1.67%-8.04%8,408,30096,881,00077%11.52-4.26%11.92-1.70%12.02-1.15%12.32-1.12%-0.47%
天舟文化/300148.SZ
2020-05-223.373.393.323.370.00%0.42%-4.34%8,852,80029,713,00027%3.36-1.35%3.42-1.64%3.48-0.94%3.52-0.37%-0.60%
振东制药/300158.SZ
2020-05-225.245.335.155.280.76%0.74%-1.33%28,867,600151,301,000106%5.24-0.80%5.250.31%5.23-0.19%5.35-0.56%-0.62%
通源石油/300164.SZ
2020-05-224.004.013.903.93-1.75%-0.30%-2.53%3,929,20015,488,000115%3.94-1.89%3.99-1.51%4.03-0.42%4.03-0.44%-0.43%
腾邦国际/300178.SZ
2020-05-222.242.382.212.302.68%-0.26%-3.04%26,513,60061,129,000119%2.312.90%2.260.94%2.26-0.70%2.37-1.94%-1.60%
四方达/300179.SZ
2020-05-225.855.855.665.66-2.92%-0.93%-4.71%5,568,70031,815,00088%5.71-2.79%5.83-1.44%5.85-0.51%5.94-0.59%-0.17%
科大智能/300222.SZ
2020-05-229.049.448.958.97-1.54%-2.45%-4.65%23,340,700214,623,00065%9.200.75%9.140.51%9.080.19%9.41-0.07%1.30%
天玑科技/300245.SZ
2020-05-229.049.228.939.01-0.11%-0.44%-1.02%3,170,10028,690,00069%9.05-0.78%9.15-0.78%9.170.01%9.10-0.08%0.00%
依米康/300249.SZ
2020-05-226.036.105.926.01-1.31%0.15%-5.52%7,126,90042,766,00076%6.00-1.67%6.08-0.85%6.14-1.27%6.36-1.30%-1.35%
常山药业/300255.SZ
2020-05-225.305.305.185.23-1.32%-0.04%-5.71%6,938,80036,306,00042%5.23-1.40%5.28-0.75%5.36-1.38%5.55-0.14%0.26%
聚飞光电/300303.SZ
2020-05-225.575.575.315.32-4.49%-2.13%-10.23%34,349,200186,710,00045%5.44-4.06%5.67-2.26%5.77-2.25%5.930.14%1.08%
中际旭创/300308.SZ
2020-05-2263.3863.9060.3260.72-3.70%-1.45%-5.86%4,942,000304,503,000109%61.62-3.16%63.09-1.51%63.53-0.96%64.50-0.79%0.01%
海达股份/300320.SZ
2020-05-224.985.134.845.051.41%1.63%-2.88%9,591,20047,654,000167%4.97-1.06%5.02-1.47%5.06-1.35%5.20-1.55%-0.22%
开元股份/300338.SZ
2020-05-227.067.187.007.121.42%0.23%0.88%3,019,10021,447,00084%7.101.66%7.061.18%6.950.29%7.06-0.48%-0.81%
天银机电/300342.SZ
2020-05-2220.1520.7219.6419.69-1.40%-2.32%-7.91%23,925,600482,300,00062%20.160.15%20.67-1.47%21.14-1.37%21.38-0.09%0.90%
长亮科技/300348.SZ
2020-05-2223.7824.0823.0023.16-2.69%-1.29%-9.02%11,124,300261,003,00062%23.46-2.00%24.13-1.78%24.58-2.08%25.46-0.90%0.05%
天翔环境/300362.SZ
2020-04-291.491.491.491.49-9.70%0.00%-5.58%8,453,80012,597,00057%1.49-7.34%1.582.07%1.54-0.39%1.58-0.94%-1.59%
中文在线/300364.SZ
2020-05-224.334.524.154.20-4.76%-2.85%-7.53%25,540,500110,400,00085%4.32-5.03%4.43-0.38%4.40-0.72%4.54-0.59%0.09%
汇中股份/300371.SZ
2020-05-2212.6112.8212.4512.660.56%0.16%-9.60%2,150,80027,186,00037%12.64-0.60%12.84-1.50%13.09-2.05%14.01-0.57%0.59%
鼎捷软件/300378.SZ
2020-05-2212.6812.8212.3712.37-3.21%-1.47%-5.10%4,240,00053,232,00087%12.56-1.45%12.70-1.08%12.84-1.03%13.04-0.75%-0.34%
天孚通信/300394.SZ
2020-05-2246.9647.3845.3045.60-2.27%-1.18%-7.20%2,292,700105,792,00076%46.14-2.20%47.24-1.68%47.83-1.49%49.14-1.06%-0.32%
昆仑万维/300418.SZ
2020-05-2221.9022.4021.4521.60-1.32%-1.16%0.42%33,145,200724,313,00076%21.85-0.99%22.15-0.39%21.960.13%21.510.41%0.76%
金石亚药/300434.SZ
2020-05-227.287.377.217.21-1.64%-0.88%-2.04%1,154,5008,398,00082%7.27-1.07%7.32-0.73%7.35-0.18%7.36-0.14%-0.17%
中泰股份/300435.SZ
2020-05-229.329.619.329.43-0.95%-0.06%-3.35%1,326,00012,512,00068%9.44-1.70%9.55-0.89%9.60-0.46%9.76-0.16%-0.19%
清水源/300437.SZ
2020-05-229.869.879.669.71-1.92%-0.60%-3.88%766,5007,488,00097%9.77-2.04%9.90-1.10%9.97-0.66%10.10-0.62%-0.24%
运达科技/300440.SZ
2020-05-2211.5611.5610.7010.70-10.01%-1.71%-4.46%12,408,400135,074,00092%10.89-4.86%11.16-2.18%11.27-1.90%11.20-0.55%-0.42%
雪榕生物/300511.SZ
2020-05-2211.5312.3811.4511.922.76%-0.86%5.43%38,790,000466,401,000134%12.023.07%11.901.84%11.621.66%11.311.07%0.68%
中潜股份/300526.SZ
2020-05-22100.46100.4696.0096.02-3.33%-1.57%-7.27%369,20036,017,00055%97.55-3.59%101.05-0.57%101.39-0.86%103.55-1.12%-1.25%
中国应急/300527.SZ
2020-05-228.438.518.308.38-0.59%-0.36%-4.95%6,608,80055,577,00051%8.41-0.62%8.54-1.75%8.77-0.84%8.82-0.06%0.10%
幸福蓝海/300528.SZ
2020-05-226.156.406.136.271.62%0.27%0.32%6,485,60040,555,000139%6.251.87%6.201.34%6.160.47%6.25-0.21%0.31%
健帆生物/300529.SZ
2020-05-2262.0062.2058.9859.57-2.82%-1.29%-3.78%8,160,800492,474,000115%60.35-2.91%61.33-1.41%61.97-0.50%61.91-0.30%0.25%
达志科技/300530.SZ
2020-05-2251.3853.7450.0153.745.37%3.34%5.86%1,899,50098,781,000280%52.001.83%51.620.64%51.411.11%50.761.34%-0.26%
优博讯/300531.SZ
2020-05-2216.4716.8116.3516.720.00%0.97%-1.57%2,707,90044,843,00099%16.56-0.87%16.76-0.98%16.90-0.92%16.99-0.24%0.32%
今天国际/300532.SZ
2020-05-228.558.578.388.43-1.40%-0.35%-4.40%1,935,80016,376,00079%8.46-1.64%8.57-0.93%8.63-0.78%8.82-0.55%-0.28%
冰川网络/300533.SZ
2020-05-2246.5547.1045.6345.83-1.55%-1.02%-4.46%878,80040,691,00072%46.30-1.17%47.15-1.33%47.54-0.71%47.97-0.34%0.17%
达威股份/300535.SZ
2020-05-2211.6011.7011.4511.50-1.46%-0.68%-3.30%843,2009,763,00076%11.58-1.27%11.70-0.80%11.76-0.58%11.89-0.55%-1.24%
广信材料/300537.SZ
2020-05-2215.5315.7314.9215.34-1.86%-0.20%-3.27%4,588,30070,524,00084%15.37-2.95%15.97-1.02%15.98-0.28%15.86-0.13%0.64%
同益股份/300538.SZ
2020-05-2229.5829.9928.4228.92-4.21%-1.48%-2.51%9,906,300290,792,00062%29.352.27%29.440.14%29.50-0.38%29.670.50%1.32%
横河模具/300539.SZ
2020-05-226.826.826.586.65-2.49%-0.33%-2.02%1,526,90010,187,00097%6.67-2.63%6.87-0.29%6.83-0.02%6.79-0.07%0.06%
深冷股份/300540.SZ
2020-05-2211.9212.0311.6211.64-3.24%-1.22%-3.84%1,609,00018,961,00082%11.78-3.26%12.08-0.22%12.02-0.35%12.11-0.44%-0.93%
开润股份/300577.SZ
2020-05-2228.6629.8628.3028.753.16%-1.13%4.27%3,893,800113,228,000216%29.083.46%28.452.71%28.052.43%27.571.61%0.59%
欧普康视/300595.SZ
2020-05-2250.0950.4048.5949.25-1.64%-0.65%0.01%5,599,700277,596,00075%49.57-1.45%50.16-0.57%50.210.24%49.240.58%1.15%
同和药业/300636.SZ
2020-05-2228.9029.2227.8928.17-2.05%-1.62%1.70%2,316,00066,317,00078%28.63-1.05%28.790.04%28.800.57%27.700.97%0.76%
中孚信息/300659.SZ
2020-05-2256.9657.0654.0254.85-3.31%-0.65%-8.86%2,718,900150,112,00079%55.21-4.52%57.68-3.58%58.99-2.08%60.18-1.37%0.85%
隆盛科技/300680.SZ
2020-05-2214.0014.3012.9413.01-3.91%-3.79%-2.14%17,426,800235,644,000192%13.521.68%13.241.84%13.150.40%13.300.39%0.02%
捷佳伟创/300724.SZ
2020-05-2265.7865.7862.3663.85-3.02%-0.35%-2.11%3,148,800201,756,00087%64.07-4.18%66.88-1.08%66.260.19%65.22-0.89%0.70%
上海电力/600021.SH
2020-05-227.437.447.307.38-0.81%0.01%-0.24%3,427,30025,291,00092%7.38-0.85%7.440.03%7.410.01%7.40-0.01%0.11%
中昌数据/600242.SH
2020-05-226.356.356.056.07-3.96%-1.12%-6.80%10,206,90062,659,000104%6.14-3.44%6.26-1.99%6.35-2.19%6.51-0.75%-0.62%
万通地产/600246.SH
2020-05-227.988.157.868.061.77%0.78%2.65%16,054,900128,413,00093%8.001.80%7.841.12%7.780.65%7.850.24%0.49%
曙光股份/600303.SH
2020-05-223.343.453.313.340.30%-0.86%-3.02%9,699,80032,676,00091%3.370.45%3.380.27%3.37-0.30%3.44-0.66%-1.04%
白云山/600332.SH
2020-05-2230.8230.8430.0130.22-2.23%-0.28%-2.93%7,196,500218,097,00092%30.31-2.51%30.80-1.10%30.90-0.45%31.13-0.31%0.06%
红豆股份/600400.SH
2020-05-223.343.343.253.28-2.09%-0.06%-3.67%9,419,50030,917,000107%3.28-2.67%3.35-0.74%3.35-0.80%3.41-0.73%-0.33%
天药股份/600488.SH
2020-05-224.414.424.244.31-2.49%-0.14%-2.44%4,644,40020,047,000100%4.32-3.58%4.44-0.54%4.42-0.18%4.42-0.38%-0.33%
用友网络/600588.SH
2020-05-2237.8638.1836.1636.30-4.12%-1.41%-2.87%22,740,800837,277,00085%36.82-3.49%37.59-1.36%37.92-0.27%37.370.03%0.64%
泰豪科技/600590.SH
2020-05-225.395.415.275.30-1.85%-0.80%-4.80%5,063,50027,053,00073%5.34-1.69%5.44-1.27%5.51-0.88%5.57-0.57%-0.52%
市北高新/600604.SH
2020-05-228.508.528.158.20-3.87%-1.24%-0.28%45,876,600380,924,000107%8.30-2.28%8.36-0.26%8.330.43%8.220.02%0.32%
盛屯矿业/600711.SH
2020-05-223.773.773.613.64-3.96%-0.68%-6.83%23,857,90087,430,000154%3.67-4.48%3.78-3.15%3.87-1.78%3.91-1.31%-0.17%
佳都科技/600728.SH
2020-05-229.459.779.319.450.75%-1.11%-0.55%58,972,100563,561,000147%9.562.65%9.421.23%9.390.12%9.500.17%-0.02%
北汽蓝谷/600733.SH
2020-05-225.595.705.515.54-1.25%-1.00%-0.04%13,996,60078,327,000113%5.600.25%5.580.65%5.530.47%5.540.05%-0.11%
锦江酒店/600754.SH
2020-05-2228.3628.6727.7527.78-1.80%-1.22%-0.87%2,911,20081,876,00082%28.12-1.97%28.47-0.56%28.320.26%28.03-0.06%0.04%
保税科技/600794.SH
2020-05-223.063.073.023.04-0.65%-0.26%-3.55%7,605,10023,181,00099%3.05-1.23%3.09-0.96%3.11-0.83%3.15-0.69%-0.65%
茂业商业/600828.SH
2020-05-223.573.593.493.51-1.96%-0.43%-1.93%4,999,40017,624,000147%3.53-1.70%3.55-0.59%3.56-0.31%3.58-0.53%-1.05%
通化东宝/600867.SH
2020-05-2214.9315.2514.7315.001.35%0.15%5.40%41,964,600628,502,000103%14.98-0.11%15.010.83%14.800.86%14.230.95%1.02%
江苏银行/600919.SH
2020-05-225.945.955.855.85-1.52%-0.63%-1.91%22,767,800134,024,000108%5.89-1.21%5.93-0.57%5.95-0.25%5.96-0.33%0.08%
广西广电/600936.SH
2020-05-223.924.233.764.021.77%2.03%3.53%53,080,300209,134,000469%3.940.25%3.930.90%3.911.06%3.881.44%0.53%
中国电影/600977.SH
2020-05-2213.2013.3012.9513.15-0.68%0.11%-0.73%10,165,400133,526,00088%13.14-0.67%13.19-0.25%13.180.18%13.25-0.25%0.26%
淮北矿业/600985.SH
2020-05-228.478.538.358.40-0.83%-0.56%-1.57%3,074,30025,969,00088%8.45-0.79%8.51-0.79%8.54-0.08%8.53-0.04%0.29%
宁波港/601018.SH
2020-05-223.343.353.313.33-0.60%0.15%-2.57%11,664,80038,782,00064%3.33-0.95%3.35-1.00%3.39-1.34%3.42-0.12%0.20%
博威合金/601137.SH
2020-05-2213.8013.8213.2913.32-2.63%-1.38%-5.20%6,592,90089,045,00060%13.51-3.57%14.09-2.25%14.31-0.25%14.05-0.09%0.65%
深圳燃气/601139.SH
2020-05-226.807.036.746.982.95%0.56%-1.99%10,757,60074,668,000111%6.940.48%6.95-0.76%7.02-0.76%7.12-0.81%-0.35%
东吴证券/601555.SH
2020-05-227.627.667.467.46-2.23%-1.23%-3.83%18,912,300142,844,000105%7.55-1.60%7.64-0.88%7.67-0.57%7.76-0.73%0.07%
上海电影/601595.SH
2020-05-2214.2815.3014.2015.095.16%2.24%3.54%10,218,500150,816,000145%14.763.34%14.561.98%14.471.57%14.570.32%0.50%
长城军工/601606.SH
2020-05-2212.2612.2811.9011.90-3.72%-1.51%-4.92%26,318,500317,967,00053%12.08-1.56%12.53-2.50%12.89-0.07%12.520.22%1.09%
旗滨集团/601636.SH
2020-05-225.575.595.335.36-3.77%-0.74%-3.41%29,604,200159,851,00080%5.40-3.59%5.50-0.36%5.48-0.16%5.55-0.13%0.65%
华泰证券/601688.SH
2020-05-2217.6417.6617.2117.23-1.99%-0.71%-3.23%47,543,500825,035,000135%17.35-1.65%17.53-1.04%17.61-0.66%17.81-0.80%-0.04%
上海电气/601727.SH
2020-05-224.604.614.474.48-3.03%-0.88%-3.20%25,157,400113,721,000154%4.52-2.71%4.58-1.42%4.61-0.65%4.63-0.64%-0.44%
新华文轩/601811.SH
2020-05-2210.3610.4910.3010.35-0.38%-0.19%-1.87%1,353,50014,036,00080%10.370.28%10.36-0.24%10.40-0.33%10.55-0.53%-0.55%
永辉超市/601933.SH
2020-05-229.139.339.049.08-0.87%-1.12%-6.02%83,462,300766,434,00092%9.18-0.75%9.30-1.57%9.45-0.91%9.66-0.78%-0.77%
贵阳银行/601997.SH
2020-05-227.747.767.597.59-2.32%-0.93%-2.28%14,046,600107,618,00092%7.66-1.38%7.73-0.58%7.74-0.09%7.77-0.30%-0.02%
花王股份/603007.SH
2020-05-226.256.356.226.310.16%0.46%1.17%2,780,50017,465,000106%6.28-0.30%6.28-0.16%6.290.06%6.240.10%-0.16%
安德利/603031.SH
2020-05-2238.1838.1835.2336.98-1.88%1.30%1.92%1,474,70053,837,000118%36.51-3.49%37.180.15%36.740.30%36.280.12%0.50%
新坐标/603040.SH
2020-05-2228.6728.9027.9228.14-0.95%-0.66%-1.14%406,60011,518,00068%28.33-0.94%28.60-0.22%28.510.04%28.460.03%0.43%
宏盛股份/603090.SH
2020-05-2218.2818.2816.1016.10-9.75%-7.89%-4.88%6,618,800115,692,000240%17.48-1.12%17.502.18%17.121.19%16.931.19%1.00%
新经典/603096.SH
2020-05-2264.6167.7061.2362.69-2.97%0.17%-1.14%1,267,10079,301,000134%62.59-3.08%63.47-1.09%63.70-0.70%63.410.05%1.14%
川仪股份/603100.SH
2020-05-228.108.148.038.110.62%0.21%0.40%1,646,80013,328,000102%8.09-0.03%8.09-0.01%8.080.14%8.08-0.12%-0.31%
上海亚虹/603159.SH
2020-05-2210.8310.8710.5510.76-0.46%0.54%-0.39%918,8009,833,00077%10.70-1.72%10.86-0.05%10.770.08%10.800.11%0.23%
华懋科技/603306.SH
2020-05-2214.6614.9114.4014.48-1.76%-0.64%-7.86%1,377,20020,072,00024%14.57-2.12%14.92-1.56%15.25-1.99%15.72-0.40%0.90%
邦宝益智/603398.SH
2020-05-229.019.188.668.74-3.53%-1.89%-0.64%4,944,60044,046,000146%8.91-0.69%8.910.50%8.850.56%8.800.11%-0.05%
九洲药业/603456.SH
2020-05-2225.8426.0324.0024.79-4.10%-1.10%6.75%11,235,500281,626,000110%25.07-1.44%24.792.57%24.171.25%23.221.70%0.88%
欧普照明/603515.SH
2020-05-2223.5723.8223.3623.620.30%0.31%-3.47%1,542,40036,317,00070%23.55-0.32%23.72-1.15%24.00-0.96%24.470.05%0.32%
锦泓集团/603518.SH
2020-05-226.456.466.106.19-4.48%-1.13%-2.26%3,516,60022,018,000133%6.26-3.02%6.39-0.25%6.36-0.22%6.33-0.22%-0.04%
美诺华/603538.SH
2020-05-2241.9743.1940.5141.810.99%-0.54%-0.36%3,567,700149,982,00073%42.040.81%42.07-0.84%42.66-1.31%41.961.70%1.63%
长久物流/603569.SH
2020-05-229.169.188.989.06-0.88%0.00%-1.56%683,3006,191,00068%9.06-1.42%9.12-0.02%9.11-0.47%9.20-0.20%0.15%
康辰药业/603590.SH
2020-05-2234.1834.1833.1233.46-0.92%-0.35%-2.63%1,187,50039,872,00089%33.58-0.89%33.83-0.79%34.07-0.47%34.37-0.87%-0.46%
天创时尚/603608.SH
2020-05-228.728.758.238.32-4.81%-1.53%-8.23%5,917,70049,997,00066%8.45-4.81%8.90-0.92%8.89-1.51%9.07-0.61%-0.67%
诺力股份/603611.SH
2020-05-2220.1120.2519.7219.98-0.65%-0.12%-1.47%2,406,60048,141,00071%20.00-0.31%20.10-0.32%20.15-0.39%20.280.01%0.85%
德宏股份/603701.SH
2020-05-1512.9013.5912.4212.551.62%-1.85%5.93%20,369,600260,467,000391%12.794.85%12.557.44%12.316.91%11.855.40%1.09%
来伊份/603777.SH
2020-05-2217.0817.2516.5016.79-1.76%-0.53%-5.40%9,824,000165,831,00051%16.88-2.21%17.50-2.43%17.90-1.19%17.750.58%1.72%
原尚股份/603813.SH
2020-05-2216.0016.7115.9715.98-9.92%-0.83%-13.20%4,783,10077,074,000123%16.11-17.46%18.64-3.87%18.61-2.81%18.41-1.75%0.97%
安正时尚/603839.SH
2020-05-2212.1712.2011.5911.60-4.53%-1.63%-5.79%3,108,80036,659,00091%11.79-4.53%12.31-1.65%12.41-0.89%12.31-0.27%0.33%
苏博特/603916.SH
2020-05-2225.1525.4023.9824.34-3.03%-0.98%-7.03%4,842,300119,032,00092%24.58-3.30%25.43-2.11%25.64-1.11%26.18-0.93%0.15%
博敏电子/603936.SH
2020-05-2217.7117.9917.3117.46-1.74%-1.05%-6.99%3,682,30064,975,00056%17.65-2.72%18.27-1.96%18.57-1.27%18.77-0.26%0.40%
兆易创新/603986.SH
2020-05-22213.00217.01202.00205.00-4.65%-1.32%-6.77%15,277,4003,173,796,00086%207.75-5.38%215.38-1.53%218.87-1.80%219.88-0.61%1.00%