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
中兴通讯/000063.SZ
2021-01-2235.4035.4033.8033.88-4.08%-1.22%-4.70%101,234,5003,472,383,00081%34.30-2.66%34.95-2.11%35.51-0.59%35.550.16%0.63%
海王生物/000078.SZ
2021-01-223.863.893.813.83-1.54%-0.21%-0.31%16,445,80063,115,000104%3.84-0.85%3.850.18%3.840.13%3.84-0.42%-0.47%
我爱我家/000560.SZ
2021-01-224.234.544.174.434.48%1.89%8.85%57,794,800251,289,000190%4.352.43%4.242.52%4.171.76%4.071.83%0.20%
哈工智能/000584.SZ
2021-01-226.476.476.196.22-4.45%-1.33%-9.53%10,459,40065,938,00055%6.30-2.69%6.51-8.90%7.08-0.65%6.880.18%1.54%
青岛双星/000599.SZ
2021-01-224.464.474.314.39-1.13%0.23%0.02%9,221,10040,389,00096%4.38-1.71%4.43-0.20%4.42-0.16%4.390.23%0.35%
智度股份/000676.SZ
2021-01-225.435.435.205.23-3.68%-0.72%-7.22%24,137,600127,168,00061%5.27-3.13%5.38-2.04%5.46-0.94%5.64-3.03%-1.75%
京蓝科技/000711.SZ
2021-01-222.322.332.242.25-3.43%-0.62%-1.32%6,219,00014,082,00096%2.26-3.41%2.31-1.11%2.320.13%2.28-0.26%-1.01%
华菱钢铁/000932.SZ
2021-01-224.774.804.664.69-1.68%-0.21%-2.13%53,498,700251,439,00085%4.70-2.25%4.820.21%4.79-0.23%4.79-0.40%0.07%
华兰生物/002007.SZ
2021-01-2249.3051.4048.5151.404.54%2.45%1.61%40,763,0002,045,046,000103%50.170.87%50.07-1.05%50.480.29%50.590.42%1.26%
三花智控/002050.SZ
2021-01-2225.2325.8024.7825.751.54%1.42%0.85%34,309,900871,119,00088%25.390.78%25.201.01%25.170.13%25.53-0.52%-0.23%
华峰化学/002064.SZ
2021-01-2213.5414.1913.2913.640.89%-0.58%5.00%39,201,900537,851,000102%13.721.95%13.44-0.48%13.471.71%12.991.04%2.04%
天邦股份/002124.SZ
2021-01-2214.5014.5514.2614.35-1.58%0.08%-1.39%17,093,400245,096,00061%14.34-1.35%14.45-0.29%14.440.22%14.55-1.52%-0.90%
中环股份/002129.SZ
2021-01-2230.0031.3729.8031.002.79%0.67%1.78%106,477,4003,278,897,00093%30.792.71%30.011.67%29.931.07%30.460.75%1.12%
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%
中光学/002189.SZ
2021-01-2220.6320.6318.6318.65-9.90%-3.27%-8.90%14,998,100289,177,000128%19.28-6.76%20.11-4.05%20.45-1.89%20.47-0.31%-0.07%
合肥城建/002208.SZ
2021-01-228.778.788.518.53-3.83%-0.88%-1.59%8,251,40071,009,00071%8.61-3.54%8.89-1.53%8.920.34%8.670.23%0.36%
科大讯飞/002230.SZ
2021-01-2251.8052.2850.3051.830.10%0.88%9.92%92,099,9004,731,898,000119%51.382.37%49.832.46%48.752.15%47.151.60%1.49%
博深股份/002282.SZ
2021-01-2210.4010.409.7510.15-0.20%1.42%5.75%2,292,90022,948,000117%10.01-1.56%10.050.34%9.901.48%9.600.62%-0.07%
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%
罗莱生活/002293.SZ
2021-01-2212.3612.5512.1012.24-1.84%-0.27%3.99%4,102,70050,352,00098%12.27-0.58%12.220.85%12.090.89%11.770.22%-0.26%
圣农发展/002299.SZ
2021-01-2228.3528.4627.5127.81-1.70%-0.35%0.98%15,815,000441,356,000101%27.911.26%27.440.61%27.420.78%27.54-0.40%-0.25%
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%
皖通科技/002331.SZ
2021-01-2211.9612.3411.7112.161.59%0.75%6.73%4,212,20050,836,000125%12.070.73%11.901.62%11.731.31%11.391.20%0.25%
千方科技/002373.SZ
2021-01-2219.5019.5418.6318.96-2.07%0.40%-4.89%18,610,500351,444,00084%18.88-3.00%19.31-1.51%19.55-0.77%19.94-0.09%0.50%
东山精密/002384.SZ
2021-01-2223.3823.7523.0323.711.54%1.67%-6.32%62,707,8001,462,339,00098%23.32-1.43%23.97-2.19%24.47-2.06%25.31-1.10%-0.39%
金杯电工/002533.SZ
2021-01-225.405.415.345.35-0.93%-0.34%1.33%3,039,30016,315,00096%5.37-0.50%5.370.24%5.350.38%5.280.38%-0.08%
盛通股份/002599.SZ
2021-01-223.753.753.643.66-2.14%-0.49%-0.44%2,001,8007,362,00074%3.68-2.05%3.73-0.69%3.730.19%3.68-0.08%-0.43%
世纪华通/002602.SZ
2021-01-226.706.706.416.46-4.58%-0.43%-3.71%89,224,000578,917,000128%6.49-2.82%6.56-0.70%6.60-0.74%6.71-1.06%-0.35%
国信证券/002736.SZ
2021-01-2213.1813.2612.9012.90-2.35%-0.75%-3.72%21,935,800285,104,00083%13.00-2.05%13.17-0.83%13.21-0.53%13.40-0.53%-0.09%
久远银海/002777.SZ
2021-01-2219.8019.8618.9719.05-3.54%-0.72%-2.31%3,835,10073,591,000132%19.19-3.01%19.51-1.82%19.66-0.57%19.50-0.19%-0.95%
洪汇新材/002802.SZ
2021-01-2221.2621.4020.7621.14-0.24%0.45%3.91%320,2006,739,00044%21.05-0.30%21.140.18%20.971.71%20.34-0.32%-1.40%
崇达技术/002815.SZ
2021-01-2213.8713.9213.3913.45-2.96%-0.53%-1.95%6,098,70082,461,000121%13.52-2.85%13.72-1.25%13.78-0.51%13.72-0.25%-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%
翔鹭钨业/002842.SZ
2021-01-229.479.499.169.21-3.26%-1.03%1.28%5,275,10049,088,000113%9.31-2.21%9.350.54%9.270.72%9.09-0.51%-1.07%
英联股份/002846.SZ
2021-01-2213.2213.5012.9413.491.58%1.57%2.34%1,408,90018,711,000130%13.28-0.44%13.30-0.69%13.320.24%13.180.28%0.06%
美芝股份/002856.SZ
2021-01-2212.1912.4511.8612.17-0.08%0.26%2.74%883,60010,726,00088%12.14-0.21%12.18-0.32%12.140.74%11.85-0.41%-1.30%
瀛通通讯/002861.SZ
2021-01-2218.6918.6918.1018.30-2.03%-0.11%1.04%430,6007,889,00066%18.32-2.05%18.53-0.78%18.600.80%18.11-0.04%-0.74%
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%
川恒股份/002895.SZ
2021-01-2210.8711.3910.7411.324.33%1.61%4.46%4,453,90049,621,000287%11.142.64%11.032.06%10.971.47%10.841.16%-0.12%
华西证券/002926.SZ
2021-01-2210.9811.0310.7410.80-2.09%-0.70%-6.77%30,336,800329,929,00073%10.88-1.71%10.98-0.61%11.08-1.03%11.58-1.14%-0.50%
泰永长征/002927.SZ
2021-01-2211.3411.3811.1711.28-0.53%0.07%1.85%2,077,90023,422,00093%11.27-0.49%11.29-0.11%11.310.61%11.08-0.05%-0.86%
鹏鼎控股/002938.SZ
2021-01-2245.4945.4942.7543.47-4.75%-0.26%-7.74%27,319,8001,190,681,000166%43.58-4.20%44.63-3.37%45.61-2.87%47.12-2.02%-0.52%
博杰股份/002975.SZ
2021-01-22106.60107.88101.20103.14-3.63%-0.79%-12.30%2,981,800309,982,00078%103.96-3.19%105.85-3.47%110.58-3.83%117.61-1.15%0.08%
网宿科技/300017.SZ
2021-01-226.806.816.606.64-2.78%-0.24%-1.85%35,018,500233,069,000100%6.66-2.53%6.76-1.07%6.79-0.24%6.77-0.38%0.00%
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%
世纪鼎利/300050.SZ
2021-01-226.086.276.006.163.53%0.26%12.84%16,565,900101,787,000143%6.144.49%5.952.92%5.753.27%5.462.46%0.23%
海兰信/300065.SZ
2021-01-2212.8212.8712.1012.15-5.67%-1.89%-9.81%14,960,400185,272,000107%12.38-4.48%12.65-1.93%12.80-1.57%13.47-1.94%-0.72%
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%
高新兴/300098.SZ
2021-01-223.773.773.623.66-3.17%-0.49%-1.29%26,123,00096,069,00094%3.68-3.01%3.78-0.58%3.770.13%3.71-0.35%-0.62%
通源石油/300164.SZ
2021-01-223.703.703.493.52-4.61%-0.98%-3.59%11,147,40039,634,00094%3.56-3.55%3.66-1.32%3.66-0.19%3.65-1.06%-0.82%
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%
福能东方/300173.SZ
2021-01-226.076.135.895.99-2.12%0.03%-3.45%4,216,30025,248,00074%5.99-2.43%6.11-0.57%6.11-0.54%6.20-1.07%-1.48%
鸿利智汇/300219.SZ
2021-01-2210.2310.329.9810.120.00%0.39%0.16%3,644,40036,739,00063%10.08-0.38%10.09-0.03%10.080.91%10.100.05%-0.75%
阳光电源/300274.SZ
2021-01-2293.00100.0092.8998.805.78%1.16%12.63%54,341,9005,307,642,000117%97.676.27%92.944.17%90.283.69%87.721.45%1.51%
三诺生物/300298.SZ
2021-01-2235.5041.0835.0040.9717.63%4.60%12.12%14,645,900573,662,000298%39.1714.65%36.836.65%36.854.63%36.542.38%0.18%
太空智造/300344.SZ
2021-01-224.714.714.514.54-3.81%-0.35%-7.63%7,211,40032,853,00063%4.56-2.38%4.66-1.88%4.72-1.09%4.92-1.84%-0.60%
花园生物/300401.SZ
2021-01-2215.2615.4415.0515.12-0.92%-0.77%2.91%5,319,40081,055,00081%15.240.20%15.10-0.44%15.060.82%14.690.42%-0.48%
康斯特/300445.SZ
2021-01-2213.0013.1512.5812.73-2.45%-0.01%0.17%643,3008,190,00068%12.73-2.20%12.95-1.27%13.000.49%12.71-0.42%-0.89%
创业慧康/300451.SZ
2021-01-2212.7712.8312.5212.59-2.40%-0.13%-0.08%7,122,30089,794,00074%12.61-1.38%12.71-1.53%12.810.20%12.60-0.04%-0.34%
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%
中科创达/300496.SZ
2021-01-22146.71150.98145.79148.771.60%0.35%10.87%6,710,400994,808,00081%148.251.03%146.351.29%142.973.39%134.181.51%1.61%
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%
寒锐钴业/300618.SZ
2021-01-22102.00109.7899.72107.315.00%2.16%1.55%17,302,8001,817,597,000121%105.052.39%103.351.06%102.740.81%105.68-1.14%0.94%
光库科技/300620.SZ
2021-01-2241.7042.2140.2640.42-3.07%-1.03%-4.50%1,059,00043,252,00074%40.84-2.92%42.00-1.49%43.56-0.08%42.330.02%0.38%
透景生命/300642.SZ
2021-01-2253.0355.9952.2055.964.19%1.99%5.65%1,613,20088,513,000188%54.870.05%54.481.97%53.631.65%52.970.53%-0.64%
南京聚隆/300644.SZ
2021-01-2236.0036.3934.6634.66-0.86%-2.07%4.83%2,024,00071,636,000133%35.391.37%34.991.54%34.471.96%33.061.08%-0.84%
中孚信息/300659.SZ
2021-01-2257.0058.1749.5049.98-12.16%-4.05%-3.95%13,192,700687,225,000229%52.09-10.64%54.60-2.31%53.89-0.73%52.040.31%0.58%
国科微/300672.SZ
2021-01-2245.0045.4943.5443.72-2.84%-0.70%-2.36%1,260,50055,496,00080%44.03-2.42%44.82-1.71%45.35-0.47%44.78-0.04%0.31%
英科医疗/300677.SZ
2021-01-22254.36290.00249.00284.3611.80%5.82%17.69%17,217,9004,626,876,000146%268.735.57%258.173.87%254.093.78%241.613.37%3.47%
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%
联合光电/300691.SZ
2021-01-2213.0313.0312.5912.69-2.16%-0.36%3.33%1,996,30025,425,00091%12.74-1.37%12.81-0.35%12.770.78%12.280.64%-0.32%
捷佳伟创/300724.SZ
2021-01-22138.23146.27136.02145.116.01%1.57%8.28%4,735,500676,580,000117%142.874.69%138.732.15%138.211.27%134.020.96%-0.45%
御家汇/300740.SZ
2021-01-2223.1523.3922.5723.100.61%0.65%10.26%12,100,600277,715,00079%22.95-0.72%22.881.82%22.162.67%20.951.41%1.71%
宁德时代/300750.SZ
2021-01-22391.50410.28391.50408.004.27%1.73%5.46%19,044,2007,637,564,000101%401.042.61%392.702.22%388.001.47%386.87-0.18%0.48%
锦浪科技/300763.SZ
2021-01-22174.88189.00174.00184.706.27%0.67%18.74%2,201,300403,877,000136%183.477.36%172.695.08%167.164.96%155.551.84%0.25%
壹网壹创/300792.SZ
2021-01-22135.91136.88131.08133.33-2.88%0.05%13.26%1,846,900246,134,00096%133.27-0.24%132.032.35%126.212.92%117.722.28%1.13%
艾可蓝/300816.SZ
2021-01-2282.1382.1378.9080.38-1.59%0.27%-1.12%440,50035,311,00067%80.16-0.59%80.97-1.82%82.88-0.17%81.291.03%0.57%
双飞股份/300817.SZ
2021-01-2225.6226.3025.3126.021.25%0.67%4.72%1,419,40036,687,00088%25.850.23%26.200.54%25.831.53%24.850.30%-0.86%
耐普矿机/300818.SZ
2021-01-2227.4427.5726.5126.85-1.65%-0.22%-0.10%783,10021,072,00059%26.91-1.39%27.30-1.38%27.810.87%26.88-0.11%-1.09%
英杰电气/300820.SZ
2021-01-2243.9044.1642.0842.25-3.58%-1.35%-0.91%1,269,60054,376,00079%42.83-2.38%43.70-0.23%43.45-0.21%42.64-0.41%-1.99%
锋尚文化/300860.SZ
2021-01-22122.37122.37119.22119.53-2.38%-0.79%-2.34%513,60061,881,00078%120.49-2.11%122.25-1.10%122.97-0.71%122.39-0.49%-0.86%
美畅股份/300861.SZ
2021-01-2255.5660.7055.5659.405.39%0.53%12.72%7,445,600439,943,000253%59.097.92%56.165.62%55.125.84%52.703.38%-0.34%
蓝盾光电/300862.SZ
2021-01-2240.3640.6438.9039.00-3.37%-1.29%-0.78%1,708,30067,497,00068%39.51-1.86%40.15-2.16%40.800.62%39.310.01%-0.43%
卡倍亿/300863.SZ
2021-01-22116.01117.10112.01113.68-3.08%-0.31%-4.03%1,735,900197,942,00068%114.03-2.06%118.47-1.39%119.12-1.27%118.45-0.96%-0.62%
南大环境/300864.SZ
2021-01-2287.9088.5085.8986.50-1.57%-0.09%-2.35%423,00036,624,00076%86.58-1.72%87.92-1.85%89.25-1.24%88.58-0.03%-0.40%
大宏立/300865.SZ
2021-01-2237.3837.5036.0036.02-2.94%-1.37%0.25%1,298,60047,424,00075%36.52-1.96%37.05-1.68%37.370.59%35.930.26%-0.57%
安克创新/300866.SZ
2021-01-22180.70184.98177.00184.501.96%1.44%3.07%1,074,600195,449,00083%181.882.13%179.68-0.41%180.57-0.02%179.001.07%0.73%
圣元环保/300867.SZ
2021-01-2230.5930.8029.7929.97-2.31%-0.66%-1.26%2,199,40066,354,00066%30.17-1.95%30.67-2.13%31.15-0.23%30.35-0.10%-0.68%
杰美特/300868.SZ
2021-01-2238.2839.0937.6037.60-2.03%-1.67%-0.69%1,464,30055,991,00080%38.24-0.67%38.53-1.18%38.83-0.10%37.86-0.08%-1.33%
康泰医学/300869.SZ
2021-01-22117.00123.00114.50121.072.72%0.73%1.83%4,984,000599,065,000139%120.200.26%119.451.00%118.79-0.24%118.89-0.06%-0.54%
欧陆通/300870.SZ
2021-01-2265.9966.0463.6363.82-3.35%-0.97%-4.80%1,480,00095,383,000105%64.45-3.21%65.87-2.41%67.10-1.79%67.04-0.09%-0.19%
回盛生物/300871.SZ
2021-01-2241.1942.3840.6541.660.73%-0.06%1.69%1,934,00080,616,00079%41.680.72%41.52-0.91%42.01-0.64%40.970.63%0.26%
天阳科技/300872.SZ
2021-01-2236.5637.5035.7135.72-3.01%-2.28%-1.18%3,078,100112,516,00084%36.55-2.36%37.13-1.59%37.38-0.17%36.150.17%-0.56%
海晨股份/300873.SZ
2021-01-2242.7442.8841.6141.62-3.21%-1.04%0.15%1,318,70055,460,00068%42.06-1.58%43.15-0.54%42.960.35%41.560.21%-0.18%
蒙泰高新/300876.SZ
2021-01-2238.8939.6837.9038.07-3.18%-1.41%2.25%1,593,10061,515,00085%38.61-2.66%39.06-0.81%38.981.33%37.230.42%-0.38%
金春股份/300877.SZ
2021-01-2249.2849.2947.2747.36-3.90%-1.62%-0.82%1,759,80084,719,00076%48.14-1.70%48.62-1.14%48.95-0.39%47.75-0.29%-0.95%
维康药业/300878.SZ
2021-01-2249.0050.1748.2048.96-0.45%-0.25%2.41%812,10039,861,00095%49.08-0.73%49.11-0.35%49.110.60%47.810.17%-0.61%
楚天高速/600035.SH
2021-01-222.822.832.792.80-0.71%-0.28%-0.78%3,315,4009,310,00084%2.81-0.81%2.83-0.32%2.83-0.14%2.82-0.14%-0.24%
湘财股份/600095.SH
2021-01-2214.0014.2713.5513.67-3.26%-1.54%-3.05%25,845,100358,832,00084%13.88-2.78%14.14-1.52%14.340.06%14.10-0.14%-0.13%
兴发集团/600141.SH
2021-01-2213.0313.2912.9913.261.84%0.81%5.91%24,222,400318,611,00091%13.151.12%13.030.64%12.941.18%12.520.91%1.13%
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%
华发股份/600325.SH
2021-01-226.186.206.076.10-1.45%-0.31%-0.76%15,175,40092,859,00085%6.12-1.42%6.19-1.07%6.22-0.08%6.150.20%0.08%
恒力石化/600346.SH
2021-01-2240.7543.6640.7443.234.52%2.81%17.56%32,657,2001,373,143,000102%42.054.10%40.473.18%39.244.11%36.772.58%2.09%
天药股份/600488.SH
2021-01-225.035.054.995.02-0.20%0.06%0.58%5,646,10028,326,00088%5.02-0.22%5.030.06%5.020.06%4.990.06%-0.01%
中金黄金/600489.SH
2021-01-228.488.488.298.33-2.23%-0.29%-0.77%28,602,600238,954,00088%8.35-1.76%8.43-0.33%8.43-0.17%8.40-0.69%-0.59%
鹏欣资源/600490.SH
2021-01-224.174.184.014.06-3.10%-0.51%-4.31%31,071,100126,803,00077%4.08-2.97%4.13-0.07%4.12-0.22%4.24-3.08%-1.03%
精工钢构/600496.SH
2021-01-225.415.495.185.21-4.23%-1.53%-1.42%50,492,200267,138,000100%5.29-1.23%5.31-0.64%5.37-0.28%5.291.05%1.38%
国网英大/600517.SH
2021-01-226.186.416.116.271.29%0.00%2.87%32,416,200203,241,000115%6.270.56%6.24-0.70%6.270.67%6.100.64%0.16%
卧龙电驱/600580.SH
2021-01-2214.5014.5013.7813.92-3.87%-0.99%-5.43%43,572,900612,585,000109%14.06-2.10%14.20-0.58%14.26-0.50%14.72-1.18%-0.51%
泰豪科技/600590.SH
2021-01-225.745.745.565.65-1.05%0.66%2.00%7,118,60039,958,000102%5.61-1.58%5.66-0.05%5.640.23%5.540.47%-0.23%
*ST中孚/600595.SH
2021-01-222.462.462.362.381.71%-2.14%9.22%40,162,00097,694,000507%2.433.80%2.4310.86%2.3919.78%2.189.39%-0.57%
金龙汽车/600686.SH
2021-01-226.887.066.847.001.01%0.78%0.39%14,240,40098,910,00090%6.950.92%6.930.35%6.900.63%6.97-1.05%-1.94%
南京医药/600713.SH
2021-01-224.264.324.254.270.00%-0.16%0.78%4,541,10019,422,000108%4.280.42%4.260.33%4.250.45%4.24-0.26%-0.43%
湖南海利/600731.SH
2021-01-229.349.529.299.460.85%0.47%5.63%8,195,50077,165,00075%9.420.43%9.400.05%9.401.07%8.961.08%0.35%
爱旭股份/600732.SH
2021-01-2217.9519.5817.9519.093.58%0.99%6.85%32,654,100617,276,000189%18.904.68%18.215.05%17.863.51%17.87-0.36%-0.06%
中国海防/600764.SH
2021-01-2232.8132.8131.9132.10-2.58%-0.43%-6.51%3,912,000126,114,00067%32.24-1.76%32.47-0.96%32.96-0.97%34.34-1.09%-0.54%
海通证券/600837.SH
2021-01-2212.6012.6712.4212.46-1.58%-0.46%-3.31%79,149,600990,700,00084%12.52-1.40%12.65-0.97%12.74-0.59%12.89-0.27%0.09%
王府井/600859.SH
2021-01-1531.5732.7031.1531.950.28%-0.15%-4.58%9,268,700296,583,00049%32.000.42%32.11-1.31%32.25-0.59%33.490.60%-0.03%
星湖科技/600866.SH
2021-01-224.504.504.364.37-2.46%-0.59%-2.52%5,418,20023,819,00076%4.40-1.77%4.43-0.76%4.45-0.09%4.48-0.82%-0.99%
宝胜股份/600973.SH
2021-01-224.404.564.374.472.05%-0.25%1.27%14,487,50064,923,000162%4.482.68%4.431.58%4.411.12%4.41-0.23%-0.11%
江南嘉捷/601313.SH
2018-02-1461.5063.2760.0063.249.94%1.45%11.83%40,461,4002,522,158,000144%62.3411.87%58.299.13%57.042.35%56.552.12%1.39%
三六零/601360.SH
2021-01-2217.4417.5316.9717.37-1.31%0.47%-0.37%37,478,500647,949,00065%17.290.37%17.120.90%17.08-0.12%17.430.09%0.67%
中银证券/601696.SH
2021-01-2225.8225.8824.7024.77-4.80%-1.43%-5.53%19,392,600487,342,000104%25.13-3.58%25.61-1.08%25.68-0.70%26.22-1.12%-0.38%
天成自控/603085.SH
2021-01-228.888.918.388.80-0.90%2.58%-1.72%3,772,30032,362,000137%8.58-2.90%8.67-2.21%8.87-1.12%8.95-1.63%-1.08%
养元饮品/603156.SH
2021-01-2223.8924.1523.8024.040.25%0.12%0.18%2,294,10055,081,00072%24.010.38%23.96-0.18%24.10-0.34%24.00-0.27%-0.79%
福达股份/603166.SH
2021-01-225.675.735.565.57-1.42%-0.82%0.56%1,659,8009,322,000105%5.62-0.97%5.65-0.25%5.640.30%5.54-0.16%-0.62%
金牌厨柜/603180.SH
2021-01-2253.2654.1852.4653.73-0.32%1.03%5.82%1,263,90067,219,00096%53.18-1.98%53.80-0.06%53.341.27%50.771.15%0.61%
公牛集团/603195.SH
2021-01-22226.01236.52224.00235.533.57%2.43%1.29%2,179,700501,223,00080%229.951.90%224.621.53%223.710.33%232.53-0.06%0.74%
保隆科技/603197.SH
2021-01-2226.8926.9525.7126.01-3.27%-0.20%-1.26%1,830,90047,717,000122%26.06-2.81%26.60-0.95%26.56-0.17%26.34-0.26%-0.59%
格尔软件/603232.SH
2021-01-2222.2822.2821.2421.48-3.02%-0.39%-5.45%2,488,80053,668,00085%21.56-2.97%22.07-1.57%22.41-1.59%22.72-1.24%-1.41%
斯达半导/603290.SH
2021-01-22253.70256.20239.05244.88-3.47%-0.48%-8.59%3,280,500807,166,00087%246.05-3.79%251.59-2.95%257.81-0.04%267.88-0.62%0.76%
华铁应急/603300.SH
2021-01-226.216.216.146.18-0.64%0.32%-0.72%2,478,50015,267,00097%6.16-0.93%6.23-0.16%6.210.02%6.23-0.72%0.10%
梦百合/603313.SH
2021-01-2241.0041.3939.9841.070.15%1.07%9.34%4,326,200175,797,00080%40.64-0.70%40.490.73%39.841.62%37.561.47%0.94%
吉翔股份/603399.SH
2021-01-224.324.344.134.14-3.72%-0.93%-1.31%5,393,10022,540,00093%4.18-3.02%4.25-0.96%4.260.28%4.20-0.59%-1.26%
集友股份/603429.SH
2021-01-2234.3735.4934.0434.55-0.23%0.02%9.62%5,156,200178,116,000119%34.540.03%34.080.93%33.352.48%31.522.02%0.26%
恒为科技/603496.SH
2021-01-2216.6316.6316.0716.50-0.78%1.44%-0.79%1,407,20022,890,00083%16.27-3.23%16.60-2.46%17.190.24%16.630.16%0.43%
淳中科技/603516.SH
2021-01-2230.5330.5329.7030.01-2.09%-0.21%-3.02%855,00025,712,00093%30.07-2.40%30.59-2.06%31.07-1.28%30.940.79%-0.12%
司太立/603520.SH
2021-01-2268.4669.3667.2168.910.60%0.77%4.08%3,230,700220,921,00077%68.38-1.27%69.78-0.70%69.610.56%66.211.81%0.57%
高能环境/603588.SH
2021-01-2213.4413.4713.1113.28-1.56%0.18%1.21%6,908,00091,575,00070%13.26-1.86%13.43-1.12%13.500.60%13.120.15%-0.11%
科森科技/603626.SH
2021-01-2211.5511.6411.3011.43-1.21%-0.20%-0.96%4,467,30051,164,00078%11.45-2.09%11.72-1.54%11.81-0.03%11.540.23%0.09%
华体科技/603679.SH
2021-01-2221.9021.9021.2721.60-0.14%0.59%0.46%729,10015,657,00070%21.47-1.46%21.93-1.00%21.970.26%21.500.10%-0.38%
中源家居/603709.SH
2021-01-2223.1823.2822.1222.33-2.91%-0.97%5.71%2,637,70059,474,000175%22.550.26%22.361.48%21.822.17%21.121.82%0.33%
七一二/603712.SH
2021-01-2243.9744.9543.7044.31-0.98%0.09%5.36%6,142,300271,923,00077%44.270.32%43.70-0.73%43.681.47%42.060.21%-0.06%
良品铺子/603719.SH
2021-01-2266.7067.5865.0865.90-0.15%-0.58%1.08%2,690,900178,361,000102%66.282.02%65.111.62%64.670.18%65.200.65%0.54%
华友钴业/603799.SH
2021-01-2290.0098.1989.3596.286.68%2.49%12.65%51,415,6004,830,233,000105%93.958.20%88.005.31%85.602.92%85.470.28%0.52%
志邦家居/603801.SH
2021-01-2239.7239.7938.0038.89-2.58%0.17%12.31%2,572,10099,862,00079%38.83-2.09%38.681.78%37.723.10%34.631.87%0.65%
顾家家居/603816.SH
2021-01-2276.7877.6875.6077.281.20%1.01%3.08%3,780,200289,217,00092%76.510.09%76.480.79%76.200.16%74.970.69%0.72%
华扬联众/603825.SH
2021-01-2215.7115.7115.2615.26-3.23%-0.92%-3.05%3,959,30060,977,00078%15.40-2.30%15.64-1.24%15.730.01%15.74-1.39%-2.36%
白云电器/603861.SH
2021-01-227.727.727.517.53-2.33%-0.33%-1.66%601,3004,543,00053%7.56-2.63%7.73-1.56%7.85-0.55%7.66-0.30%-0.67%
嘉友国际/603871.SH
2021-01-2220.7720.8520.0820.48-1.01%0.82%2.74%1,694,00034,412,000120%20.31-1.62%20.410.35%20.260.57%19.93-0.04%-0.44%
瑞芯微/603893.SH
2021-01-2264.9565.4363.1563.15-2.80%-1.37%-2.48%1,796,600115,034,00061%64.03-0.86%64.38-1.47%65.42-0.35%64.76-0.39%-1.04%
寿仙谷/603896.SH
2021-01-2238.0238.1537.3037.57-1.08%-0.08%4.31%1,323,30049,756,000106%37.60-0.12%37.261.65%36.671.26%36.020.30%0.12%
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%
绿的谐波/688017.SH
2021-01-22167.04169.01160.88166.62-0.82%0.73%15.31%676,900111,967,00081%165.41-1.67%166.423.86%157.842.99%144.493.03%0.24%
龙腾光电/688055.SH
2021-01-228.088.207.887.89-3.43%-1.26%-3.47%11,168,40089,249,00086%7.99-2.31%8.10-1.52%8.20-0.85%8.17-0.05%-0.18%
凯赛生物/688065.SH
2021-01-2286.2586.9485.4085.64-1.39%-0.45%-1.05%683,20058,773,000113%86.03-0.89%86.54-0.68%86.96-0.40%86.550.06%0.00%
映翰通/688080.SH
2021-01-2252.3653.1551.4151.56-2.85%-0.80%0.64%179,6009,335,00062%51.98-1.26%52.77-0.56%53.031.14%51.230.42%-0.06%
紫晶存储/688086.SH
2021-01-2240.9941.2439.2139.90-2.85%-0.01%0.16%1,133,90045,247,00084%39.90-2.63%40.60-1.91%40.86-0.01%39.840.15%0.14%
瑞松科技/688090.SH
2021-01-2237.5137.5236.2636.60-2.37%-0.33%-1.53%234,0008,593,00078%36.72-2.26%37.34-1.53%37.72-0.20%37.17-0.21%-0.64%
先惠技术/688155.SH
2021-01-2275.0075.0068.5072.30-4.11%1.77%7.99%1,793,800127,431,000151%71.04-4.53%73.301.40%71.061.96%66.951.65%0.04%
石头科技/688169.SH
2021-01-221,137.771,248.001,120.811,240.0010.12%3.99%12.00%529,100630,933,000124%1,192.475.50%1,164.412.48%1,146.991.75%1,107.122.51%1.20%
百奥泰/688177.SH
2021-01-2232.5235.0032.1034.495.54%1.21%8.46%2,583,60088,046,000196%34.084.65%33.482.56%33.052.61%31.801.61%0.04%
康希诺/688185.SH
2021-01-22374.90389.03371.00384.892.33%1.37%3.88%1,291,600490,414,000124%379.701.00%375.261.35%372.930.49%370.50-0.24%0.03%
广大特材/688186.SH
2021-01-2232.5532.6130.5030.52-6.64%-2.69%-6.44%2,606,40081,751,000152%31.37-4.18%32.02-2.61%32.45-1.79%32.62-1.88%-1.20%
华峰测控/688200.SH
2021-01-22432.00437.86412.00424.26-2.97%0.28%0.72%806,500341,194,00085%423.06-2.96%427.76-1.44%434.94-1.53%421.211.17%1.62%
道通科技/688208.SH
2021-01-2277.2077.2073.5875.45-2.01%0.81%10.63%513,40038,425,00048%74.84-1.26%75.050.12%74.451.46%68.202.14%0.58%
瑞晟智能/688215.SH
2021-01-2242.2542.3541.1541.43-2.33%-0.28%-0.77%159,7006,635,00051%41.55-2.42%42.31-0.73%42.44-0.42%41.75-0.16%-0.91%
博睿数据/688229.SH
2021-01-22130.78132.88119.00120.86-7.66%-1.66%-2.84%508,00062,430,000136%122.89-5.47%126.32-3.19%127.75-2.23%124.390.80%1.66%
神工股份/688233.SH
2021-01-2246.1146.6945.0045.49-1.37%-0.43%2.45%1,400,80063,995,00099%45.69-0.53%46.080.54%45.480.81%44.400.48%0.10%
敏芯股份/688286.SH
2021-01-22136.84137.58128.88129.95-4.50%-1.06%-1.87%682,70089,663,00093%131.34-3.95%134.29-2.10%135.040.17%132.43-0.30%0.20%
圣湘生物/688289.SH
2021-01-22124.30140.90124.25136.8010.97%4.66%10.43%5,595,600731,431,000258%130.725.62%126.753.72%125.453.71%123.881.91%0.53%
东方生物/688298.SH
2021-01-22167.00196.37164.80188.7312.69%5.09%12.62%4,838,200868,892,000235%179.598.03%172.126.23%169.345.30%167.581.22%-1.50%
仕佳光子/688313.SH
2021-01-2222.0822.3721.6222.09-1.30%1.11%0.94%1,268,80027,721,00066%21.85-1.33%22.17-2.87%22.550.19%21.880.33%-0.31%
复洁环保/688335.SH
2021-01-2235.3235.5234.6634.71-2.23%-0.51%0.90%173,7006,060,00067%34.89-0.66%34.98-0.32%34.990.12%34.400.05%-0.68%
赛科希德/688338.SH
2021-01-2252.0556.1851.0055.306.18%2.50%5.88%959,50051,766,000199%53.953.54%53.201.28%53.090.98%52.230.64%-0.62%
亿华通/688339.SH
2021-01-22268.50287.99265.50282.985.20%1.65%17.17%897,800249,936,00086%278.394.41%264.854.80%256.013.59%241.51-0.83%-1.03%
键凯科技/688356.SH
2021-01-22100.01105.88100.01102.133.16%-0.94%7.81%588,10060,634,000107%103.103.94%100.372.05%97.982.04%94.730.59%-0.86%
华光新材/688379.SH
2021-01-2223.5023.6822.6022.76-3.15%-1.06%-0.11%428,0009,846,00099%23.01-1.58%23.23-0.83%23.29-0.03%22.790.13%-0.43%
安必平/688393.SH
2021-01-2236.1038.9536.0238.616.28%2.78%8.78%1,136,30042,685,000241%37.573.29%36.943.00%36.452.52%35.491.77%-0.21%
华润微/688396.SH
2021-01-2271.1371.9666.9867.26-4.88%-1.31%-3.17%18,852,7001,284,821,000108%68.15-3.32%69.22-1.50%70.13-1.03%69.470.48%0.80%
赛特新材/688398.SH
2021-01-2245.7345.7343.1343.50-3.57%-0.39%-0.97%510,90022,311,00096%43.67-2.99%44.50-1.43%44.450.13%43.93-0.81%-1.77%
中信博/688408.SH
2021-01-22176.54196.00175.11194.7010.16%3.89%22.05%1,053,900197,516,000120%187.416.73%176.256.16%168.975.68%159.531.19%-0.64%
南亚新材/688519.SH
2021-01-2227.9828.2227.1327.33-2.15%-0.43%-0.56%1,015,80027,883,00063%27.45-2.09%27.82-1.04%27.930.18%27.48-0.35%-1.24%
芯原股份/688521.SH
2021-01-2284.6686.9983.1085.701.90%0.29%7.77%1,657,300141,627,00088%85.461.16%84.350.15%83.991.60%79.521.50%0.42%
高测股份/688556.SH
2021-01-2223.5923.9222.8023.40-0.72%0.88%0.12%1,701,90039,479,00092%23.20-3.23%23.67-0.66%23.61-0.14%23.37-0.85%-1.64%
铁科轨道/688569.SH
2021-01-2220.7720.9620.3120.46-1.78%-0.12%-0.59%929,50019,041,00083%20.49-2.25%20.98-0.42%20.91-0.08%20.58-0.08%-0.27%
正帆科技/688596.SH
2021-01-2217.2917.3116.6416.68-3.75%-0.99%-2.80%2,204,50037,137,00092%16.85-2.62%17.17-2.19%17.39-0.62%17.16-0.45%-1.14%