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
川能动力/000155.SZ
2019-07-154.144.204.084.191.70%1.09%1.11%11,221,40046,516,000142%4.151.00%4.120.83%4.100.59%4.14-0.48%-0.52%
胜利股份/000407.SZ
2019-07-153.753.773.653.740.00%0.56%-2.40%6,255,30023,261,00096%3.72-0.40%3.73-0.24%3.74-0.51%3.83-0.65%-0.22%
鄂武商A/000501.SZ
2019-07-1510.4710.6210.3210.540.29%0.57%-1.18%2,236,80023,442,00094%10.480.05%10.47-0.12%10.51-0.46%10.67-0.49%-0.06%
顺利办/000606.SZ
2019-07-155.756.005.715.964.20%1.09%-0.42%9,566,20056,398,000179%5.902.70%5.841.20%5.820.00%5.99-1.37%-0.47%
天夏智慧/000662.SZ
2019-07-154.424.574.324.573.16%2.08%-0.87%11,311,80050,642,000114%4.481.61%4.440.66%4.44-0.45%4.61-1.20%-0.73%
视觉中国/000681.SZ
2019-07-1518.5519.3718.0219.142.85%1.31%-0.19%6,555,800123,853,000140%18.891.21%18.850.26%18.850.05%19.18-1.34%0.15%
宝新能源/000690.SZ
2019-07-156.056.315.976.232.98%0.74%0.19%11,729,50072,539,000160%6.182.67%6.101.15%6.09-0.16%6.22-0.73%-0.60%
罗 牛 山/000735.SZ
2019-07-159.079.358.929.270.32%1.44%-6.06%26,986,100246,609,00081%9.14-1.24%9.24-2.13%9.43-1.98%9.87-0.87%-0.34%
西藏矿业/000762.SZ
2019-07-157.717.747.567.71-0.26%0.61%-1.23%2,978,40022,824,00080%7.66-0.25%7.660.25%7.65-0.05%7.81-0.43%-0.27%
北京文化/000802.SZ
2019-07-159.049.269.019.25-0.43%1.16%-6.13%5,752,70052,604,00089%9.14-1.21%9.36-1.64%9.51-1.80%9.85-1.10%-0.35%
美利云/000815.SZ
2019-07-158.708.858.228.78-0.11%2.65%-6.46%10,058,00086,024,00070%8.55-2.84%8.76-0.84%8.78-1.77%9.39-1.19%-0.57%
天音控股/000829.SZ
2019-07-155.495.555.325.551.09%1.61%-2.89%7,667,20041,880,000119%5.46-1.10%5.52-1.06%5.55-1.00%5.72-1.35%-0.28%
锡业股份/000960.SZ
2019-07-1510.6010.7610.4210.690.85%0.56%-0.52%9,913,100105,380,00080%10.630.57%10.610.41%10.570.20%10.75-0.79%-0.71%
永新股份/002014.SZ
2019-07-157.177.187.047.15-0.14%0.75%-9.07%3,015,70021,401,00039%7.10-0.66%7.13-0.71%7.17-1.53%7.86-0.92%0.07%
中材科技/002080.SZ
2019-07-1510.0010.289.8010.181.90%1.64%6.07%33,196,100332,508,000239%10.021.76%9.862.19%9.742.26%9.601.51%0.76%
青岛金王/002094.SZ
2019-07-155.305.405.245.390.75%0.92%1.14%11,139,20059,494,000113%5.340.09%5.330.26%5.310.53%5.330.00%0.25%
广东鸿图/002101.SZ
2019-07-156.876.966.786.940.58%0.67%-1.78%1,431,3009,867,00076%6.89-0.30%6.91-0.10%6.91-0.38%7.07-1.02%-0.52%
ST天润/002113.SZ
2019-07-151.711.751.671.741.16%1.40%-5.43%11,699,50020,072,00057%1.720.35%1.72-0.35%1.73-1.20%1.84-0.70%-0.23%
紫鑫药业/002118.SZ
2019-07-156.476.746.286.632.63%1.36%-2.14%34,492,400225,625,000108%6.540.82%6.520.17%6.52-0.05%6.78-0.78%-0.74%
韵达股份/002120.SZ
2019-07-1531.7031.8230.5031.731.05%0.99%0.97%3,517,100110,508,00090%31.42-0.35%31.47-0.17%31.390.46%31.43-0.22%0.16%
ST新光/002147.SZ
2019-07-151.971.981.881.970.00%1.39%-7.16%5,984,50011,628,00043%1.94-1.32%1.97-0.96%1.97-0.71%2.12-0.19%0.68%
常铝股份/002160.SZ
2019-07-153.473.493.393.470.58%0.41%-0.86%10,488,60036,249,000285%3.460.64%3.450.41%3.450.35%3.50-0.96%-0.32%
*ST东网/002175.SZ
2019-07-152.132.202.052.160.93%1.60%-2.88%9,662,40020,540,00059%2.13-0.93%2.16-1.24%2.18-0.05%2.22-0.22%0.28%
海得控制/002184.SZ
2019-07-1510.4510.7710.2110.641.53%1.04%-4.10%2,497,00026,296,00063%10.530.74%10.49-0.08%10.54-0.77%11.10-0.40%-0.18%
濮耐股份/002225.SZ
2019-07-154.574.934.574.9310.04%0.69%5.52%8,987,20044,002,000321%4.909.58%4.796.94%4.714.57%4.671.88%-0.01%
科大讯飞/002230.SZ
2019-07-1532.7934.0631.9933.792.42%1.36%0.01%37,711,5001,257,232,000136%33.341.02%33.170.26%33.20-0.30%33.79-0.70%0.45%
联化科技/002250.SZ
2019-07-1511.8411.9311.6211.76-1.42%0.12%2.07%13,232,100155,420,000143%11.75-1.79%11.770.68%11.660.84%11.520.40%0.29%
皖通科技/002331.SZ
2019-07-1510.8811.3310.6611.112.59%0.39%-0.27%4,631,00051,252,00061%11.071.64%10.961.00%10.94-1.34%11.140.36%0.74%
天神娱乐/002354.SZ
2019-07-153.153.213.063.180.00%1.34%-5.78%14,440,10045,313,00088%3.14-2.67%3.19-0.93%3.21-1.14%3.38-1.40%-0.94%
兴民智通/002355.SZ
2019-07-157.647.707.497.660.79%0.70%-4.29%3,067,90023,336,00043%7.610.42%7.600.29%7.58-0.41%8.00-0.61%-0.99%
千方科技/002373.SZ
2019-07-1517.2017.4916.7417.260.23%0.77%-1.76%17,043,300291,918,00090%17.13-0.32%17.21-1.56%17.40-0.67%17.57-0.39%0.03%
新北洋/002376.SZ
2019-07-1511.4311.5811.1911.520.70%0.87%-2.88%4,118,50047,039,00072%11.42-0.49%11.46-0.42%11.52-0.79%11.86-0.89%-0.23%
建研集团/002398.SZ
2019-07-156.236.346.136.25-0.32%0.10%-1.12%5,895,20036,812,000106%6.24-0.21%6.240.40%6.220.15%6.32-0.69%0.00%
和而泰/002402.SZ
2019-07-158.999.258.819.142.12%0.71%-1.39%8,660,00078,597,00095%9.081.26%8.980.37%8.99-0.42%9.27-1.20%0.05%
延安必康/002411.SZ
2019-07-1519.5920.1119.3219.821.23%0.31%6.66%21,321,900421,307,000115%19.763.98%19.172.03%18.911.78%18.581.04%0.77%
ST中南/002445.SZ
2019-07-151.581.621.561.61-0.62%1.00%-6.77%5,636,3008,987,00077%1.59-1.36%1.63-1.45%1.65-1.61%1.73-0.98%-0.14%
富春环保/002479.SZ
2019-07-156.336.446.256.400.31%0.36%-1.13%5,521,60035,209,00034%6.38-1.15%6.49-0.55%6.490.05%6.47-1.33%0.14%
通鼎互联/002491.SZ
2019-07-157.217.376.787.13-5.31%3.08%-6.12%30,703,400212,365,000308%6.92-8.45%7.09-7.36%7.20-6.99%7.60-5.19%-0.69%
巨人网络/002558.SZ
2019-07-1518.1018.1117.6517.98-0.72%0.30%-0.70%2,383,00042,721,00063%17.93-0.61%17.98-0.30%18.120.38%18.11-0.32%-0.10%
中京电子/002579.SZ
2019-07-159.709.919.519.850.72%0.91%-2.35%5,879,00057,383,00072%9.760.76%9.720.07%9.680.15%10.09-1.50%0.02%
东方精工/002611.SZ
2019-07-154.524.704.304.642.43%3.13%3.80%57,281,700257,697,00084%4.50-1.55%4.56-1.32%4.570.62%4.470.43%0.95%
露笑科技/002617.SZ
2019-07-154.464.864.464.811.69%1.50%5.21%47,664,800225,903,000241%4.74-0.15%4.721.90%4.632.09%4.571.13%0.05%
完美世界/002624.SZ
2019-07-1523.9624.4023.3224.251.59%1.44%-3.96%7,919,200189,310,000119%23.910.57%23.90-0.55%24.11-0.90%25.25-1.65%-0.38%
跨境通/002640.SZ
2019-07-158.468.528.238.41-0.36%0.56%-3.71%14,625,600122,318,00076%8.36-0.55%8.40-0.27%8.42-1.20%8.73-0.71%0.05%
万润科技/002654.SZ
2019-07-154.104.374.034.284.65%2.10%4.42%7,642,60032,037,000244%4.193.74%4.122.72%4.092.07%4.100.07%-0.26%
康达新材/002669.SZ
2019-07-1513.6013.9513.3113.79-2.96%1.09%4.68%22,924,400312,716,000261%13.640.13%13.501.74%13.331.64%13.171.38%0.62%
龙洲股份/002682.SZ
2019-07-155.085.144.965.131.58%1.66%-2.93%6,708,70033,855,00044%5.05-0.53%5.12-1.44%5.34-0.04%5.29-0.36%0.48%
华东重机/002685.SZ
2019-07-155.605.705.505.671.98%0.85%-0.58%4,264,70023,977,000205%5.621.01%5.620.57%5.600.02%5.70-0.87%-0.52%
良信电器/002706.SZ
2019-07-156.026.045.926.00-0.33%0.42%1.08%2,413,30014,419,00054%5.980.25%5.950.44%5.930.03%5.940.47%0.45%
众信旅游/002707.SZ
2019-07-155.835.915.765.911.03%1.25%-2.12%5,281,50030,826,000133%5.84-0.31%5.85-0.32%5.86-0.71%6.04-1.29%-0.21%
思美传媒/002712.SZ
2019-07-156.756.846.606.830.89%1.68%-1.77%4,235,80028,451,00089%6.72-0.05%6.73-0.91%6.79-0.83%6.95-0.59%-0.17%
金贵银业/002716.SZ
2019-07-156.196.566.196.53-4.11%2.40%-10.07%44,715,900285,139,000115%6.38-6.52%6.73-3.51%6.81-3.55%7.26-1.98%-0.84%
东音股份/002793.SZ
2019-07-1516.4216.5815.8616.26-0.97%0.12%-0.98%3,549,70057,647,00068%16.24-0.75%16.27-0.73%16.700.20%16.420.23%0.61%
永和智控/002795.SZ
2019-07-1513.5913.8513.5113.800.36%0.72%-1.15%792,50010,859,00085%13.70-0.42%13.77-0.43%13.77-0.23%13.96-0.94%-0.21%
凯莱英/002821.SZ
2019-07-15100.00100.7598.8899.97-0.13%0.06%-1.08%1,250,900124,975,00094%99.91-0.65%100.73-0.07%100.55-0.27%101.06-0.02%0.64%
星网宇达/002829.SZ
2019-07-1518.4920.1418.4920.02-0.55%2.76%-5.66%1,355,90026,415,000121%19.48-3.18%19.78-2.08%19.90-2.07%21.22-1.19%0.06%
香山股份/002870.SZ
2019-07-1522.5022.5020.9122.01-4.88%0.81%3.63%11,277,400246,222,000167%21.83-3.22%22.011.17%21.591.32%21.240.95%1.36%
锋龙股份/002931.SZ
2019-07-1526.9927.4826.8527.341.30%0.53%-6.84%980,60026,668,00036%27.200.50%27.25-0.34%27.39-1.35%29.35-0.06%0.52%
天海防务/300008.SZ
2019-07-153.233.453.213.424.59%1.69%-10.21%38,237,600128,603,00059%3.362.53%3.34-0.80%3.40-2.52%3.81-0.96%0.33%
中元股份/300018.SZ
2019-07-155.836.075.826.034.15%1.28%-6.92%19,912,900118,554,00065%5.951.52%5.94-0.42%6.00-0.40%6.48-2.94%-0.84%
宝通科技/300031.SZ
2019-07-1511.7512.1311.7012.103.07%1.47%-0.42%2,513,60029,975,000119%11.931.98%11.830.25%11.86-0.08%12.15-0.86%-0.22%
天源迪科/300047.SZ
2019-07-157.968.277.878.193.67%0.96%-1.69%9,537,90077,375,000131%8.112.09%8.06-0.15%8.11-0.60%8.33-1.48%-0.40%
三五互联/300051.SZ
2019-07-156.396.566.216.480.00%1.00%-2.17%5,887,70037,778,00081%6.42-0.50%6.45-0.42%6.440.12%6.62-1.65%-0.79%
欧比特/300053.SZ
2019-07-1510.3510.6910.2310.623.11%1.29%3.88%13,594,100142,534,000150%10.491.53%10.331.68%10.221.43%10.220.29%0.16%
康旗股份/300061.SZ
2019-07-156.386.596.296.37-5.77%-0.14%-4.27%4,525,30028,867,000148%6.38-5.12%6.52-1.02%6.49-0.89%6.65-1.34%-0.41%
当升科技/300073.SZ
2019-07-1524.9525.7024.3825.491.55%1.45%1.40%9,017,100226,562,00082%25.13-0.65%25.19-0.32%25.290.30%25.140.52%0.46%
文化长城/300089.SZ
2019-07-154.004.043.834.03-1.47%2.47%-5.58%14,432,20056,757,00092%3.93-3.74%4.03-2.68%4.11-1.25%4.27-2.80%-0.61%
科新机电/300092.SZ
2019-07-157.407.597.217.551.21%1.46%-1.38%3,498,90026,037,000114%7.44-1.08%7.53-0.67%7.55-0.34%7.66-0.55%-0.17%
四方达/300179.SZ
2019-07-154.985.384.945.253.55%1.14%6.58%23,756,800123,310,000152%5.191.17%5.162.69%5.011.54%4.930.96%0.80%
欣旺达/300207.SZ
2019-07-1511.3111.3110.4810.66-8.42%-0.95%-7.94%43,818,600471,562,000271%10.76-7.50%10.93-5.60%11.08-4.38%11.58-3.52%-0.12%
佳讯飞鸿/300213.SZ
2019-07-156.096.256.046.222.81%0.96%-2.22%8,038,00049,525,000126%6.162.07%6.110.35%6.12-0.70%6.36-1.75%-0.70%
开尔新材/300234.SZ
2019-07-1510.2010.7710.0110.576.02%1.28%-2.63%12,363,100129,017,000117%10.444.57%10.190.52%10.29-0.25%10.86-2.05%-0.89%
天玑科技/300245.SZ
2019-07-1510.3010.7010.1010.622.51%1.31%-9.80%6,265,70065,681,00041%10.481.16%10.49-1.58%10.67-3.15%11.77-0.83%-0.05%
初灵信息/300250.SZ
2019-07-1513.2113.7812.7513.652.55%2.45%-2.49%4,210,30056,100,00099%13.320.08%13.37-0.91%13.46-0.98%14.00-2.31%-0.25%
金信诺/300252.SZ
2019-07-159.559.558.859.39-3.89%1.71%-8.22%8,026,90074,104,000164%9.23-5.45%9.52-3.91%9.67-3.94%10.23-3.02%-0.61%
安科瑞/300286.SZ
2019-07-159.509.669.459.641.05%0.61%0.17%610,7005,852,00083%9.581.09%9.530.58%9.490.21%9.62-0.32%-0.42%
荣科科技/300290.SZ
2019-07-157.127.456.946.94-0.14%-3.02%-1.17%9,432,40067,496,000123%7.162.35%7.101.98%7.07-0.42%7.020.01%-0.22%
博雅生物/300294.SZ
2019-07-1531.9134.0031.6832.661.43%-0.88%6.84%11,272,000371,418,000230%32.952.45%31.702.20%31.342.54%30.572.99%1.48%
晶盛机电/300316.SZ
2019-07-1511.8612.4511.7712.281.74%0.70%0.06%13,820,900168,552,000125%12.201.34%12.090.98%12.010.50%12.27-1.04%-0.42%
德威新材/300325.SZ
2019-07-154.774.774.404.58-2.76%-0.48%-9.22%36,012,400165,736,000101%4.60-2.95%4.69-1.82%4.73-1.23%5.05-1.58%-1.26%
联创股份/300343.SZ
2019-07-153.553.853.523.694.24%0.24%-20.29%41,453,300152,583,00098%3.684.04%3.620.92%3.65-0.84%4.63-12.56%-4.74%
金卡智能/300349.SZ
2019-07-1514.3614.8114.1614.782.43%1.62%-8.12%11,669,200169,727,000125%14.55-0.02%14.80-1.93%15.05-2.34%16.09-2.99%-1.10%
东华测试/300354.SZ
2019-07-1510.7611.2010.6711.204.38%1.76%1.83%4,266,50046,956,000115%11.012.62%10.890.43%10.830.93%11.00-1.28%-0.93%
博腾股份/300363.SZ
2019-07-159.329.799.269.301.31%-1.89%2.68%6,932,90065,716,000198%9.484.75%9.303.94%9.191.87%9.061.47%0.85%
中文在线/300364.SZ
2019-07-154.154.254.074.240.24%1.83%-2.46%13,598,30056,624,000113%4.16-0.88%4.19-0.99%4.21-0.52%4.35-1.52%-0.91%
赢时胜/300377.SZ
2019-07-1510.5911.2410.4411.044.25%1.20%0.01%14,668,600160,022,000159%10.912.97%10.781.59%10.72-0.02%11.04-1.20%-0.67%
鼎捷软件/300378.SZ
2019-07-1513.5014.7013.3014.7010.03%4.20%3.77%7,721,300108,921,000108%14.115.40%13.752.91%13.591.36%14.17-0.17%-0.24%
鲁亿通/300423.SZ
2019-07-1514.2014.3213.8514.091.15%-0.04%1.66%3,985,30056,176,000212%14.102.07%13.941.35%13.881.15%13.860.50%0.20%
诚益通/300430.SZ
2019-07-159.029.108.729.001.01%0.60%-0.10%4,764,70042,626,00081%8.95-0.56%9.04-0.42%8.980.74%9.01-0.32%-0.37%
金石东方/300434.SZ
2019-07-158.398.448.258.370.24%0.17%-1.52%1,217,60010,174,000105%8.360.53%8.330.23%8.32-0.29%8.50-0.99%-0.26%
浩云科技/300448.SZ
2019-07-157.577.737.327.46-1.84%-1.02%3.54%17,601,100132,658,000126%7.540.12%7.471.62%7.321.15%7.211.18%0.62%
汉邦高科/300449.SZ
2019-07-1516.0816.4115.7716.311.37%0.92%-2.85%2,129,80034,422,000112%16.16-0.26%16.19-0.22%16.20-0.80%16.79-0.80%-0.16%
先导智能/300450.SZ
2019-07-1533.1035.3232.7934.755.14%1.01%3.12%9,151,300314,822,000153%34.403.92%33.731.55%33.551.19%33.70-0.03%0.92%
创业慧康/300451.SZ
2019-07-1514.8115.7914.4115.575.77%1.79%2.43%22,172,400339,155,000196%15.302.99%15.061.35%15.030.91%15.20-0.04%0.09%
赢合科技/300457.SZ
2019-07-1524.8425.1124.4024.73-0.40%0.01%-2.93%3,981,00098,439,000108%24.73-1.00%24.96-0.59%25.03-0.47%25.48-0.31%0.17%
新元科技/300472.SZ
2019-07-1512.9013.3912.7913.141.62%0.37%-1.62%1,070,60014,015,00090%13.091.58%13.07-0.05%13.10-0.55%13.36-0.48%-0.23%
东杰智能/300486.SZ
2019-07-1513.1213.2212.6513.200.30%1.39%0.49%913,60011,894,00078%13.02-0.92%13.10-0.59%13.110.13%13.14-0.30%-0.21%
华自科技/300490.SZ
2019-07-1510.1010.3610.0110.351.77%0.96%-2.04%2,046,20020,978,00056%10.250.56%10.220.34%10.18-0.90%10.57-0.15%-0.63%
温氏股份/300498.SZ
2019-07-1538.8040.5538.0240.144.12%1.47%7.54%41,617,0001,646,349,000126%39.562.77%38.941.52%38.551.51%37.330.94%0.05%
苏奥传感/300507.SZ
2019-07-159.629.849.339.842.61%2.57%-3.01%1,046,90010,043,00066%9.591.02%9.58-0.78%9.69-1.17%10.15-0.59%-0.16%
维宏股份/300508.SZ
2019-07-1528.0529.6528.0529.30-3.52%2.16%-6.44%2,265,60064,978,000174%28.68-5.98%29.67-4.16%30.10-3.35%31.32-2.31%-0.36%
新美星/300509.SZ
2019-07-157.868.047.657.970.89%0.78%-3.63%1,541,20012,188,00061%7.910.14%7.92-0.18%7.92-0.55%8.27-1.45%-0.62%
汇金科技/300561.SZ
2019-07-1514.3715.5314.3115.147.00%1.75%-8.05%14,471,600215,339,00083%14.883.76%14.98-2.89%15.68-4.33%16.47-1.03%-0.42%
科蓝软件/300663.SZ
2019-07-1527.3330.7526.8329.635.71%1.13%0.46%20,179,000591,219,000140%29.305.72%28.621.36%28.571.15%29.49-1.56%-1.32%
天地数码/300743.SZ
2019-07-1524.0024.0023.0223.65-3.31%0.60%0.51%5,669,200133,274,000242%23.51-3.18%23.630.48%23.391.01%23.53-0.58%-0.73%
三一重工/600031.SH
2019-07-1513.1513.5513.0013.432.28%0.80%3.76%104,268,5001,389,228,000166%13.322.06%13.082.08%12.971.67%12.94-0.05%-0.10%
生物股份/600201.SH
2019-07-1515.2415.3614.8615.19-0.33%0.48%-5.33%10,621,300160,573,00076%15.12-1.09%15.35-1.03%15.47-1.97%16.05-0.43%0.25%
中昌数据/600242.SH
2019-07-158.628.758.438.70-0.34%0.75%-2.82%3,184,60027,500,00072%8.64-0.13%8.610.30%8.60-0.65%8.95-0.88%-0.34%
凯乐科技/600260.SH
2019-07-1518.6418.8817.9518.801.13%1.80%-3.81%14,321,500264,471,00098%18.47-1.18%18.67-1.50%18.92-0.87%19.54-1.24%0.01%
恒力石化/600346.SH
2019-07-1511.7811.8711.6511.800.17%0.46%-2.46%7,198,30084,553,00076%11.750.03%11.750.03%11.75-0.22%12.10-0.46%-0.02%
宁波韵升/600366.SH
2019-07-158.168.358.098.201.61%-0.38%-4.42%28,465,000234,308,00079%8.231.58%8.25-0.59%8.32-0.20%8.58-0.83%-0.57%
国电南瑞/600406.SH
2019-07-1518.4318.6618.2318.50-0.11%0.18%-1.52%7,345,500135,639,00090%18.47-0.65%18.58-0.62%18.57-0.16%18.79-0.21%0.12%
金证股份/600446.SH
2019-07-1519.5321.4618.8821.128.25%2.03%3.55%76,284,5001,579,006,000164%20.705.95%20.173.44%19.942.09%20.40-0.08%0.61%
龙元建设/600491.SH
2019-07-156.726.786.636.750.75%0.51%-1.99%2,735,60018,372,00067%6.720.39%6.71-0.08%6.72-0.96%6.89-0.45%-0.15%
方大特钢/600507.SH
2019-07-159.409.449.129.430.21%1.39%-3.35%11,527,500107,220,00081%9.30-1.48%9.42-1.23%9.53-1.12%9.76-0.63%0.08%
老白干酒/600559.SH
2019-07-1513.5113.5613.1213.39-1.90%0.44%-2.97%17,783,600237,096,00070%13.33-1.94%13.49-1.06%13.62-0.18%13.80-0.01%0.78%
皖江物流/600575.SH
2019-07-152.792.812.742.790.00%0.32%-1.55%11,316,80031,470,00079%2.78-0.39%2.800.18%2.79-0.25%2.83-1.05%-0.22%
泰豪科技/600590.SH
2019-07-156.176.306.076.301.78%1.63%-3.76%5,866,10036,365,00061%6.200.39%6.20-0.61%6.25-1.26%6.55-0.79%-0.02%
鲁抗医药/600789.SH
2019-07-156.656.726.566.690.60%0.84%-1.23%12,740,50084,515,00072%6.63-0.57%6.69-0.71%6.71-0.48%6.77-0.21%0.08%
洛阳玻璃/600876.SH
2019-07-1511.2711.3611.0011.340.89%1.01%-4.42%961,10010,790,00044%11.230.14%11.24-0.42%11.30-1.01%11.86-0.25%0.01%
南京化纤/600889.SH
2019-07-155.095.164.995.141.18%0.94%0.92%2,021,60010,293,000109%5.090.83%5.060.64%5.030.50%5.09-0.49%-0.10%
长江电力/600900.SH
2019-07-1518.2718.3317.9018.19-0.11%0.41%0.69%16,257,700294,519,00085%18.12-0.77%18.180.28%18.070.11%18.070.18%0.17%
科达股份/600986.SH
2019-07-154.004.093.914.061.00%1.55%-2.31%11,563,20046,229,000107%4.00-0.72%4.02-0.47%4.03-0.81%4.16-1.24%-0.33%
太平洋/601099.SH
2019-07-153.453.623.413.563.49%0.85%1.25%142,781,900504,038,000179%3.532.35%3.501.39%3.470.70%3.52-0.62%-0.23%
晶方科技/603005.SH
2019-07-1519.6019.6018.8019.35-1.33%0.77%-2.43%5,032,50096,637,00078%19.20-2.99%19.74-2.22%20.01-0.31%19.830.03%0.54%
天鹅股份/603029.SH
2019-07-1514.4514.6614.0814.600.62%1.07%0.16%552,9007,987,00087%14.45-0.20%14.440.35%14.36-0.33%14.58-0.40%-0.19%
全筑股份/603030.SH
2019-07-156.186.235.926.06-2.26%0.40%-4.11%3,213,80019,398,000137%6.04-2.79%6.14-1.82%6.19-1.73%6.32-0.72%-0.09%
昭衍新药/603127.SH
2019-07-1546.4146.4744.5145.89-0.86%0.72%-4.60%1,512,20068,900,00089%45.56-1.76%46.10-1.05%46.44-1.05%48.10-1.06%0.42%
华贸物流/603128.SH
2019-07-158.618.938.608.811.03%0.22%-0.22%14,724,100129,438,00094%8.791.50%8.631.33%8.540.51%8.83-1.87%-0.32%
腾龙股份/603158.SH
2019-07-1516.0316.1015.8615.96-0.50%-0.24%-0.39%1,147,70018,362,000101%16.000.28%16.00-0.12%16.010.08%16.02-0.07%-0.23%
振德医疗/603301.SH
2019-07-1522.0022.1821.5322.10-1.16%0.96%0.70%2,611,00057,151,000117%21.89-1.82%22.300.26%22.090.15%21.950.13%0.43%
四方科技/603339.SH
2019-07-1515.1115.2814.7415.201.00%0.96%0.13%993,80014,963,00092%15.060.55%15.02-0.13%15.000.26%15.18-0.52%-0.11%
文灿股份/603348.SH
2019-07-1519.0019.1418.5518.970.11%0.77%-2.46%1,355,80025,523,00050%18.83-0.64%18.91-0.58%19.07-0.41%19.450.11%0.10%
吉比特/603444.SH
2019-07-15211.30214.15206.60213.350.97%1.48%-1.66%720,700151,524,000108%210.25-0.04%211.26-0.51%212.78-1.24%216.95-0.76%0.34%
翔港科技/603499.SH
2019-07-1520.1621.1519.8720.420.15%-0.16%-5.64%2,272,70046,484,000134%20.450.27%20.45-0.50%20.64-1.48%21.64-1.78%-0.40%
海兴电力/603556.SH
2019-07-1513.7514.0413.5313.951.75%0.76%-0.83%1,411,90019,548,00099%13.850.47%13.83-0.03%13.85-0.22%14.07-0.30%0.22%
伟明环保/603568.SH
2019-07-1521.4621.6521.0221.460.09%0.33%-2.67%2,720,70058,192,00055%21.39-0.62%21.450.25%21.37-0.61%22.05-0.17%0.12%
高能环境/603588.SH
2019-07-1510.6310.8210.4110.720.94%0.81%-0.19%10,967,700116,631,00059%10.630.28%10.611.13%10.49-0.11%10.74-0.34%0.02%
伯特利 /603596.SH
2019-07-1516.0016.0915.2815.96-0.25%0.78%-3.69%1,972,10031,230,00095%15.84-1.06%15.95-0.80%16.02-0.93%16.57-0.63%-0.11%
永艺股份/603600.SH
2019-07-159.429.629.409.50-0.21%0.04%-1.83%689,8006,550,00074%9.500.28%9.49-0.16%9.53-0.71%9.68-0.51%0.07%
德宏股份/603701.SH
2019-07-1511.4311.5011.1611.461.69%0.62%-5.59%4,619,30052,609,00059%11.39-0.16%11.46-0.99%11.67-0.85%12.14-1.69%-1.00%
健友股份/603707.SH
2019-07-1525.4526.0124.5825.580.51%0.53%-5.17%2,427,50061,765,00065%25.44-0.25%25.61-1.53%26.16-1.84%26.98-0.57%0.32%
朗迪集团/603726.SH
2019-07-1511.6511.7311.4511.710.60%0.70%-4.49%634,2007,375,00039%11.63-0.16%11.66-0.02%11.72-1.28%12.26-0.15%-0.38%
沃格光电/603773.SH
2019-07-1529.9030.4229.6130.280.80%0.89%-3.99%1,015,60030,481,00078%30.01-0.24%30.14-0.51%30.23-0.63%31.54-0.99%-0.06%
康普顿/603798.SH
2019-07-1511.2011.2811.0911.18-0.18%0.04%-1.83%861,1009,624,00066%11.18-0.33%11.190.22%11.14-0.20%11.39-0.81%-0.18%
嘉澳环保/603822.SH
2019-07-1524.5125.1924.4125.091.41%0.82%-0.59%368,1009,160,00043%24.890.41%24.810.58%24.640.22%25.240.00%0.12%
飞科电器/603868.SH
2019-07-1537.3637.7336.3937.40-0.27%0.80%-2.06%573,90021,294,00085%37.10-1.13%37.50-0.58%37.55-0.71%38.19-0.67%-0.11%
鼎胜新材/603876.SH
2019-07-1515.5515.6315.3215.54-0.32%0.48%-1.63%1,546,90023,925,00070%15.47-0.40%15.790.15%15.690.06%15.80-0.43%-0.45%
长城科技/603897.SH
2019-07-1520.1920.4519.8720.401.09%1.30%-0.38%1,074,60021,640,00082%20.140.10%20.140.09%20.12-0.45%20.48-0.16%0.02%
哈森股份/603958.SH
2019-07-157.867.957.687.921.02%1.02%-0.18%734,1005,755,00075%7.840.10%7.840.08%7.82-0.03%7.93-0.49%-0.24%
法兰泰克/603966.SH
2019-07-1511.2011.2010.9611.050.82%-0.06%1.26%3,656,90040,434,000119%11.061.35%10.931.05%10.850.86%10.910.38%0.39%
兆易创新/603986.SH
2019-07-1591.5099.6888.3698.607.38%2.62%6.57%8,018,600770,425,000175%96.083.66%94.682.10%93.352.12%92.520.90%0.87%