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
2019-04-195.035.114.865.030.40%1.68%-1.14%18,756,60092,791,000136%4.95-2.21%5.05-0.77%5.07-0.49%5.09-0.70%0.15%
胜利股份/000407.SZ
2019-04-195.105.305.095.202.56%-0.06%3.05%32,696,700170,106,000134%5.201.90%5.141.86%5.071.26%5.050.60%0.45%
鄂武商A/000501.SZ
2019-04-1912.2912.4012.1512.401.31%0.94%-0.12%4,676,60057,448,00054%12.280.12%12.310.02%12.34-0.23%12.42-0.09%0.42%
顺利办/000606.SZ
2019-04-197.707.807.607.780.65%1.28%-1.12%12,799,10098,326,00069%7.68-1.34%7.80-0.24%7.890.24%7.87-1.04%-0.58%
天夏智慧/000662.SZ
2019-04-197.287.437.157.421.78%1.49%2.67%13,447,80098,320,000123%7.310.73%7.271.51%7.200.56%7.23-0.39%-0.30%
视觉中国/000681.SZ
2019-04-1922.6023.6022.1023.027.27%0.99%1.58%53,468,7001,218,814,000227%22.805.97%21.612.32%21.601.96%22.66-0.52%-1.55%
宝新能源/000690.SZ
2019-04-197.787.897.697.890.64%1.34%-0.13%13,572,100105,679,00076%7.790.43%7.830.37%7.81-0.40%7.90-0.58%-0.30%
罗 牛 山/000735.SZ
2019-04-1912.6512.7512.3812.58-0.55%0.34%-4.01%52,850,600662,591,00054%12.54-2.24%12.78-0.05%12.85-0.98%13.110.08%0.30%
西藏矿业/000762.SZ
2019-04-199.019.588.919.565.40%2.64%5.33%34,867,800324,752,000208%9.311.27%9.261.43%9.171.16%9.080.74%0.37%
北京文化/000802.SZ
2019-04-1912.7012.9212.6112.891.58%1.15%-2.28%9,388,700119,638,00061%12.74-0.21%12.81-0.27%12.95-0.64%13.19-0.08%0.26%
美利云/000815.SZ
2019-04-199.119.238.929.10-1.41%0.24%-6.14%6,711,00060,920,00062%9.08-2.93%9.37-1.22%9.44-1.48%9.70-0.07%0.99%
天音控股/000829.SZ
2019-04-197.247.357.167.290.69%0.45%1.36%16,863,200122,382,00070%7.26-0.28%7.33-0.66%7.320.45%7.190.28%0.75%
锡业股份/000960.SZ
2019-04-1912.7912.8312.4312.810.71%1.35%0.45%24,025,100303,643,00072%12.64-1.90%12.78-0.11%12.740.32%12.75-0.30%0.23%
永新股份/002014.SZ
2019-04-198.318.368.108.28-0.36%0.80%-2.86%3,896,80032,009,00076%8.21-2.07%8.31-0.54%8.31-0.17%8.520.08%0.65%
中材科技/002080.SZ
2019-04-1913.3513.4912.9513.28-0.23%0.60%-1.97%7,908,000104,395,00066%13.20-1.95%13.460.70%13.29-0.37%13.55-0.67%-0.53%
青岛金王/002094.SZ
2019-04-196.716.766.586.68-1.33%0.36%-3.43%14,042,00093,469,00051%6.66-0.97%6.72-0.10%6.78-1.48%6.92-0.19%0.50%
广东鸿图/002101.SZ
2019-04-1910.1210.189.9010.04-2.43%0.04%0.17%6,027,10060,487,00090%10.04-3.48%10.210.40%10.140.19%10.020.24%0.60%
ST天润/002113.SZ
2019-04-193.193.223.123.16-1.25%0.00%-5.19%24,457,20077,296,00062%3.16-2.32%3.23-0.28%3.25-1.99%3.33-0.77%-1.52%
紫鑫药业/002118.SZ
2019-04-1914.8315.6314.4115.03-0.86%0.36%3.49%95,090,0001,424,084,00077%14.98-5.84%15.192.41%14.621.59%14.521.18%3.00%
韵达股份/002120.SZ
2019-04-1937.5737.7636.5037.27-0.08%0.89%-3.30%4,266,200157,593,000166%36.94-1.58%37.34-1.19%37.71-1.11%38.54-1.07%0.15%
ST新光/002147.SZ
2019-04-193.733.733.413.49-1.69%-2.54%3.16%62,673,000224,411,000244%3.581.45%3.494.96%3.423.13%3.381.53%0.31%
常铝股份/002160.SZ
2019-04-194.264.374.244.371.16%1.25%0.69%11,551,90049,862,00085%4.32-0.65%4.330.49%4.300.37%4.34-0.16%0.27%
东方网络/002175.SZ
2019-04-195.265.465.105.300.00%1.32%-3.13%46,841,100245,034,000104%5.23-2.19%5.37-0.59%5.37-0.85%5.47-1.19%-0.89%
海得控制/002184.SZ
2019-04-1912.2012.4912.0812.462.47%1.24%-8.06%6,445,60079,329,00042%12.310.10%12.350.34%12.32-0.10%13.55-0.14%0.91%
濮耐股份/002225.SZ
2019-04-195.475.635.465.632.36%0.95%-0.21%9,236,90051,517,00099%5.581.12%5.551.00%5.520.42%5.64-1.10%-0.17%
科大讯飞/002230.SZ
2019-04-1935.1235.3234.6035.00-0.28%0.21%-1.41%25,465,900889,436,00075%34.93-0.69%35.080.52%34.990.03%35.50-0.90%-0.30%
联化科技/002250.SZ
2019-04-1910.6610.8610.4110.70-0.19%0.30%7.14%25,105,900267,839,00065%10.671.60%10.452.32%10.171.79%9.99-0.09%-0.48%
皖通科技/002331.SZ
2019-04-1911.0811.4411.0311.321.71%0.38%0.75%3,249,30036,641,00088%11.281.00%11.270.62%11.230.54%11.24-0.71%-0.76%
天神娱乐/002354.SZ
2019-04-195.896.045.885.961.02%0.34%1.53%23,729,900140,958,00084%5.940.29%5.931.59%5.840.52%5.87-0.51%-0.16%
兴民智通/002355.SZ
2019-04-1910.1511.4310.1511.4310.01%3.57%0.12%33,503,100369,741,00080%11.040.38%11.19-2.02%11.42-1.54%11.420.33%2.55%
千方科技/002373.SZ
2019-04-1921.2921.2920.6921.05-1.68%0.38%2.07%16,547,000347,014,00073%20.97-1.26%21.170.94%20.900.63%20.62-0.63%0.27%
新北洋/002376.SZ
2019-04-1916.6316.7016.4116.59-0.06%0.26%-2.28%5,282,20087,406,00050%16.55-0.88%16.78-0.39%16.89-0.29%16.98-0.52%-0.36%
建研集团/002398.SZ
2019-04-197.537.767.287.52-2.21%0.49%3.25%24,702,800184,846,000107%7.48-1.15%7.471.70%7.360.98%7.280.92%1.24%
和而泰/002402.SZ
2019-04-1910.4610.6410.3210.641.72%1.30%0.45%17,601,900184,878,00066%10.50-0.89%10.69-0.43%10.660.38%10.590.14%0.80%
延安必康/002411.SZ
2019-04-1919.3719.6019.2019.41-0.46%0.17%-0.57%14,480,800280,596,000143%19.38-0.64%19.52-0.14%19.53-0.14%19.52-0.29%-0.32%
ST中南/002445.SZ
2019-04-192.922.932.762.86-1.72%0.92%4.53%47,279,800133,998,000108%2.83-2.11%2.841.07%2.790.43%2.741.07%1.52%
富春环保/002479.SZ
2019-04-196.456.726.336.581.86%0.55%8.19%32,467,100212,473,000124%6.542.67%6.363.35%6.231.83%6.081.30%0.85%
通鼎互联/002491.SZ
2019-04-1910.4310.6110.3010.540.19%0.84%1.34%24,219,000253,137,00083%10.45-0.43%10.540.03%10.500.25%10.40-0.04%-0.38%
巨人网络/002558.SZ
2019-04-1920.7020.7120.0620.32-2.12%-0.14%-1.84%15,279,100310,918,00079%20.35-2.18%20.501.59%20.200.02%20.70-0.82%-0.94%
中京电子/002579.SZ
2019-04-1912.1012.4111.9512.19-1.77%0.54%1.88%11,782,500142,857,000104%12.13-2.41%12.270.57%12.120.50%11.970.10%0.31%
东方精工/002611.SZ
2019-04-194.815.204.715.156.40%2.41%6.38%82,639,000415,625,000144%5.032.40%4.962.31%4.901.12%4.840.94%1.01%
露笑科技/002617.SZ
2019-04-197.187.446.857.05-1.67%-0.89%5.87%79,913,600568,443,00066%7.11-4.41%7.331.76%7.191.84%6.661.09%2.92%
完美世界/002624.SZ
2019-04-1931.8331.8430.6030.88-3.05%-0.28%2.06%10,025,300310,464,00075%30.97-3.94%31.451.14%30.960.59%30.260.01%-0.42%
跨境通/002640.SZ
2019-04-1912.9013.4512.7113.171.70%0.86%-0.43%55,940,200730,446,00081%13.06-1.33%13.60-1.30%13.590.33%13.230.43%1.22%
万润科技/002654.SZ
2019-04-194.925.134.925.134.27%1.30%3.83%20,944,600106,069,000200%5.062.49%5.002.73%4.941.38%4.940.37%-0.12%
康达新材/002669.SZ
2019-04-1915.2615.8414.9715.803.07%2.33%6.40%13,601,400210,007,000114%15.440.65%15.282.04%15.060.73%14.850.73%0.77%
龙洲股份/002682.SZ
2019-04-195.876.035.816.001.52%1.18%2.67%7,799,90046,257,00092%5.93-1.46%5.980.34%5.930.54%5.840.05%0.24%
华东重机/002685.SZ
2019-04-196.626.666.496.60-0.30%0.47%-0.84%3,963,90026,038,00066%6.57-1.04%6.590.76%6.540.18%6.66-0.26%-0.21%
良信电器/002706.SZ
2019-04-196.927.076.777.023.08%1.30%3.98%12,869,80089,187,000147%6.931.17%6.861.17%6.800.94%6.750.33%0.23%
众信旅游/002707.SZ
2019-04-197.677.767.567.740.91%1.00%-0.95%7,450,10057,088,00073%7.66-0.84%7.710.43%7.68-0.03%7.81-1.16%-0.32%
思美传媒/002712.SZ
2019-04-198.638.768.588.690.23%0.38%-1.77%6,435,10055,709,00053%8.66-0.59%8.740.30%8.82-0.71%8.85-0.42%-0.33%
金贵银业/002716.SZ
2019-04-197.798.037.758.013.09%1.48%-1.04%27,756,800219,077,00075%7.890.65%7.870.40%7.860.05%8.09-0.59%-0.12%
东音股份/002793.SZ
2019-04-1012.7012.8212.4812.61-1.64%0.18%-3.05%3,240,50040,789,00089%12.59-1.79%12.81-1.20%12.93-1.10%13.01-0.41%0.09%
永和智控/002795.SZ
2019-04-1916.4716.5216.1116.34-0.85%0.40%-0.82%2,906,60047,306,00090%16.28-1.48%16.490.04%16.420.02%16.48-0.58%-0.13%
凯莱英/002821.SZ
2019-04-1991.6995.4091.3093.481.60%-0.26%5.29%2,359,400221,131,00099%93.722.33%91.202.24%89.381.54%88.780.45%-0.15%
星网宇达/002829.SZ
2019-04-1923.0323.6523.0323.440.86%0.34%-1.13%863,90020,181,00057%23.36-0.56%23.570.27%23.600.03%23.71-0.27%0.23%
香山股份/002870.SZ
2019-04-1922.8023.2322.4223.191.76%1.08%0.26%1,860,70042,689,00093%22.94-0.23%23.040.81%22.90-0.10%23.13-0.67%-0.36%
锋龙股份/002931.SZ
2019-04-1933.5733.6732.4733.16-0.93%0.63%-0.24%1,724,10056,814,00077%32.95-2.64%33.420.54%33.060.49%33.24-0.05%0.25%
天海防务/300008.SZ
2019-04-194.424.544.334.46-3.04%0.75%1.20%64,704,500286,435,000107%4.43-4.20%4.490.85%4.421.17%4.41-1.08%0.05%
中元股份/300018.SZ
2019-04-195.945.995.805.970.67%1.05%-3.04%11,435,80067,563,00060%5.91-1.45%6.01-0.66%6.04-0.28%6.16-1.55%-0.27%
宝通科技/300031.SZ
2019-04-1914.6414.7414.3314.59-0.34%0.45%-0.44%3,354,60048,723,00058%14.52-1.25%14.710.23%14.640.06%14.65-0.33%-0.38%
天源迪科/300047.SZ
2019-04-1916.9117.2816.7917.241.65%1.23%1.26%8,342,600142,083,00080%17.03-0.33%17.071.20%16.840.32%17.03-0.67%0.05%
三五互联/300051.SZ
2019-04-197.517.587.277.58-0.39%2.16%-0.13%10,946,00081,217,00088%7.42-2.19%7.510.12%7.49-0.13%7.59-2.90%-0.17%
欧比特/300053.SZ
2019-04-1911.8811.9611.6011.83-0.34%0.78%0.72%14,935,300175,315,000106%11.74-1.30%11.84-0.20%11.840.23%11.75-0.36%-0.02%
康旗股份/300061.SZ
2019-04-198.879.118.879.101.56%0.83%-5.81%4,708,90042,496,00035%9.03-0.22%9.090.69%9.08-0.34%9.66-0.49%0.72%
当升科技/300073.SZ
2019-04-1927.6127.7327.0427.50-0.69%0.57%-0.73%8,298,300226,911,00067%27.34-1.59%27.820.38%27.57-0.04%27.70-0.16%-0.28%
文化长城/300089.SZ
2019-04-196.897.076.847.072.17%1.51%-0.32%8,302,80057,827,00070%6.97-0.01%6.970.84%6.94-0.07%7.09-1.25%-0.03%
科新机电/300092.SZ
2019-04-198.358.528.228.502.91%1.58%0.01%5,054,00042,291,00069%8.370.30%8.380.71%8.38-0.31%8.50-0.14%0.42%
四方达/300179.SZ
2019-04-195.315.365.195.30-1.85%0.57%0.45%14,570,20076,790,000144%5.27-1.79%5.43-0.11%5.370.00%5.280.19%0.70%
欣旺达/300207.SZ
2019-04-1914.5014.7614.2814.38-0.14%-0.98%3.64%17,849,500259,232,00088%14.520.60%14.551.44%14.211.25%13.88-0.07%0.88%
佳讯飞鸿/300213.SZ
2019-04-198.058.218.018.211.73%1.16%-1.90%10,033,90081,436,00054%8.12-0.42%8.190.34%8.16-0.05%8.37-0.02%-0.22%
开尔新材/300234.SZ
2019-04-1912.9713.0511.4811.72-8.15%-3.56%-1.95%8,182,10099,439,000149%12.15-3.16%12.260.86%12.080.63%11.951.80%2.46%
天玑科技/300245.SZ
2019-04-1910.9411.2010.8511.192.47%1.56%1.85%4,959,70054,645,00091%11.020.38%11.030.59%10.980.47%10.99-0.45%-0.13%
初灵信息/300250.SZ
2019-04-1920.9321.6920.0320.66-1.05%-0.01%2.82%15,025,500310,459,00073%20.66-2.49%20.92-0.02%20.701.00%20.090.97%1.32%
金信诺/300252.SZ
2019-04-1913.9014.2813.6014.171.14%1.15%3.60%19,730,100276,404,000133%14.01-0.88%14.120.79%13.940.58%13.680.27%0.12%
安科瑞/300286.SZ
2019-04-1911.1711.4411.1611.420.88%1.16%1.09%1,735,60019,593,00080%11.29-1.45%11.550.49%11.420.23%11.30-0.08%0.12%
荣科科技/300290.SZ
2019-04-1910.4310.4810.2010.36-0.67%-0.02%0.52%2,453,50025,423,00062%10.36-0.78%10.420.51%10.340.26%10.31-0.01%0.25%
博雅生物/300294.SZ
2019-04-1929.9930.1629.7130.040.47%0.26%-2.21%1,726,70051,734,00060%29.96-0.37%30.110.28%30.19-0.41%30.72-0.19%0.05%
晶盛机电/300316.SZ
2019-04-1914.1014.1013.7214.00-0.50%0.65%1.48%15,354,500213,579,00063%13.91-0.90%13.940.77%13.820.29%13.80-0.55%-0.58%
德威新材/300325.SZ
2019-04-196.257.006.167.0010.06%4.81%21.07%155,358,7001,037,590,000173%6.6810.02%6.257.06%6.046.01%5.783.71%2.09%
联创互联/300343.SZ
2019-04-198.468.578.378.42-1.06%-0.17%1.48%25,279,000213,211,00083%8.43-0.23%8.440.92%8.350.59%8.30-0.30%-0.22%
金卡智能/300349.SZ
2019-04-1922.2022.4921.9422.401.04%0.56%0.24%4,632,800103,197,00059%22.28-0.28%22.450.16%22.42-0.77%22.350.25%0.55%
东华测试/300354.SZ
2019-04-1911.5811.5811.3111.530.44%0.74%-0.24%1,700,70019,464,00063%11.45-1.51%11.560.57%11.55-0.13%11.56-0.17%0.40%
博腾股份/300363.SZ
2019-04-1910.6910.7710.4010.620.09%0.65%-2.16%1,632,40017,224,00054%10.55-1.54%10.620.95%10.55-0.25%10.86-0.43%-0.36%
中文在线/300364.SZ
2019-04-195.916.165.816.093.05%1.67%-1.42%23,658,300141,714,00065%5.990.27%6.03-0.33%6.19-0.08%6.18-0.36%0.13%
赢时胜/300377.SZ
2019-04-1914.3614.8714.3614.742.50%0.57%0.29%17,261,300252,984,00066%14.660.83%14.690.35%14.620.29%14.70-0.68%-0.27%
鼎捷软件/300378.SZ
2019-04-1919.8820.5419.7019.96-0.20%-0.90%-7.40%29,688,000597,934,00078%20.140.83%20.040.68%20.02-0.99%21.55-0.55%4.03%
鲁亿通/300423.SZ
2019-04-1916.3817.2516.3617.103.89%0.71%1.04%9,408,500159,758,000101%16.982.17%16.851.76%16.82-0.41%16.92-0.28%0.14%
诚益通/300430.SZ
2019-04-1911.3311.4811.0011.350.35%1.30%6.40%5,726,90064,165,00083%11.20-0.62%11.211.16%10.970.92%10.670.89%0.95%
金石东方/300434.SZ
2019-04-1910.6810.9110.6010.821.31%0.35%-0.35%3,710,40040,005,00069%10.78-0.25%10.771.44%10.650.14%10.86-0.12%0.46%
浩云科技/300448.SZ
2019-04-1915.7915.8815.2815.65-1.01%1.29%2.87%7,926,200122,462,000105%15.45-3.00%15.640.74%15.450.38%15.210.49%1.08%
汉邦高科/300449.SZ
2019-04-1920.1420.6020.0020.501.89%1.19%-0.39%2,514,90050,948,00059%20.26-0.29%20.470.17%20.48-0.21%20.58-0.39%-0.58%
先导智能/300450.SZ
2019-04-1936.6136.8935.6836.40-0.49%0.31%1.82%6,705,700243,343,00054%36.29-1.99%37.121.49%36.320.50%35.75-0.15%-0.45%
创业慧康/300451.SZ
2019-04-1924.1524.2923.2323.77-1.70%0.58%-4.73%10,056,800237,667,00092%23.63-2.86%24.10-0.72%24.25-0.98%24.95-1.29%-0.10%
赢合科技/300457.SZ
2019-04-1925.9526.3325.6825.930.08%0.19%-0.17%5,263,500136,222,00071%25.88-0.47%26.110.17%25.990.05%25.97-0.10%0.10%
新元科技/300472.SZ
2019-04-1920.0620.3419.7520.262.07%1.36%-12.20%3,266,40065,288,00046%19.99-0.14%20.090.65%20.22-4.75%23.08-0.80%-0.57%
东杰智能/300486.SZ
2019-04-1915.7515.8315.4715.830.51%1.08%0.06%1,495,80023,425,00080%15.66-1.35%15.89-0.01%15.820.17%15.82-0.42%-0.07%
华自科技/300490.SZ
2019-04-1913.4013.4913.2713.410.52%0.21%-2.61%2,009,30026,888,00047%13.38-0.26%13.480.07%13.430.19%13.77-0.32%0.01%
温氏股份/300498.SZ
2019-04-1939.3040.1138.9339.30-0.66%0.01%-1.53%14,927,700586,615,00042%39.30-2.19%39.652.18%39.16-0.74%39.91-0.58%0.02%
苏奥传感/300507.SZ
2019-04-1921.9321.9321.6021.89-0.05%0.46%-2.24%957,40020,861,00066%21.79-1.43%22.17-0.05%22.14-0.22%22.39-1.07%-0.27%
维宏股份/300508.SZ
2019-04-1929.3031.9028.7931.9010.00%2.74%5.59%2,161,90067,123,000108%31.055.67%30.092.89%29.661.70%30.21-0.22%-0.02%
新美星/300509.SZ
2019-04-1917.2817.2816.4516.78-2.21%0.39%-6.19%2,313,70038,673,00050%16.72-3.65%17.19-0.80%17.35-0.82%17.890.66%1.42%
汇金科技/300561.SZ
2019-04-0819.3420.9218.5519.631.08%-0.13%12.69%14,837,700291,653,000188%19.666.57%18.713.51%18.253.79%17.423.14%0.97%
科蓝软件/300663.SZ
2019-04-1952.3055.0050.8253.484.25%0.77%-1.73%13,077,800694,027,00088%53.073.53%52.551.65%52.86-4.08%54.421.67%3.11%
天地数码/300743.SZ
2019-04-1965.9065.9059.4059.40-10.00%-2.05%6.31%1,814,400110,031,00050%60.64-8.83%65.240.34%62.432.12%55.881.52%3.39%
三一重工/600031.SH
2019-04-1913.1713.2212.8113.13-0.23%0.85%-1.51%81,477,2001,060,752,00057%13.02-1.30%13.120.21%13.140.08%13.33-0.17%0.52%
生物股份/600201.SH
2019-04-1916.2516.2515.9216.07-1.11%0.26%-5.12%19,504,000312,635,00083%16.03-2.10%16.39-0.60%16.45-0.86%16.94-0.95%-0.54%
中昌数据/600242.SH
2019-04-1912.7813.1012.7812.961.65%-0.07%2.15%12,089,900156,799,000128%12.970.43%12.901.18%12.760.87%12.690.03%-0.09%
凯乐科技/600260.SH
2019-04-1923.3323.4223.0323.31-0.93%0.40%-2.14%13,036,000302,640,00066%23.22-0.93%23.60-0.18%23.510.02%23.82-0.15%0.35%
恒力股份/600346.SH
2019-04-1917.6117.7417.2517.33-2.48%-0.43%-3.62%12,041,700209,570,00046%17.40-0.66%17.341.59%17.120.39%17.98-0.44%-0.46%
宁波韵升/600366.SH
2019-04-196.956.996.786.940.29%0.75%-0.72%12,529,30086,297,00071%6.89-2.05%7.040.23%6.980.12%6.99-0.40%0.20%
国电南瑞/600406.SH
2019-04-1921.7821.8521.2521.600.33%0.36%1.02%16,654,800358,455,00060%21.52-0.06%21.550.82%21.46-0.22%21.380.04%0.05%
金证股份/600446.SH
2019-04-1928.6529.2627.9128.551.42%-0.56%-2.79%39,515,0001,134,519,00059%28.712.43%28.59-0.54%29.15-1.88%29.370.26%1.20%
龙元建设/600491.SH
2019-04-197.817.867.787.840.13%0.31%-2.75%8,907,70069,624,00057%7.820.00%7.87-0.19%7.89-0.17%8.06-0.70%-0.52%
方大特钢/600507.SH
2019-04-1914.5814.6614.4214.660.41%0.99%-3.27%23,833,900345,987,00066%14.52-0.74%14.62-0.46%14.70-0.19%15.16-0.22%0.30%
老白干酒/600559.SH
2019-04-1919.5819.5819.1219.27-0.67%0.07%-0.16%6,626,300127,600,00059%19.26-0.75%19.160.99%18.940.48%19.30-0.36%0.42%
皖江物流/600575.SH
2019-04-193.003.093.003.072.33%0.79%0.56%37,778,100115,069,00065%3.051.03%3.04-0.33%3.07-0.45%3.050.07%0.46%
泰豪科技/600590.SH
2019-04-198.008.047.737.86-1.50%0.06%-0.82%12,342,60096,952,00083%7.86-1.33%7.910.80%7.850.20%7.93-0.65%0.24%
鲁抗医药/600789.SH
2019-04-1910.4310.5410.2110.38-0.38%0.14%-7.34%34,306,300355,592,00037%10.37-1.41%10.54-0.74%10.59-0.89%11.200.13%0.94%
洛阳玻璃/600876.SH
2019-04-1914.2814.5314.2014.500.83%0.78%-1.97%4,982,90071,696,00038%14.39-0.29%14.66-2.12%15.03-0.21%14.790.20%0.81%
南京化纤/600889.SH
2019-04-196.416.456.246.35-0.94%0.71%2.21%6,544,00041,260,00095%6.31-1.42%6.330.93%6.260.71%6.210.40%0.46%
长江电力/600900.SH
2019-04-1916.7216.7916.6416.770.54%0.19%0.49%10,258,900171,712,00044%16.740.19%16.750.17%16.74-0.15%16.69-0.05%-0.12%
科达股份/600986.SH
2019-04-195.755.775.595.72-0.35%0.56%-4.71%26,582,800151,201,00069%5.69-1.69%5.81-0.60%5.84-0.80%6.00-0.73%0.02%
太平洋/601099.SH
2019-04-194.134.204.124.161.22%0.07%-1.54%143,342,700595,911,00057%4.160.53%4.16-0.05%4.20-0.38%4.23-0.19%0.09%
晶方科技/603005.SH
2019-04-1920.5820.7620.4420.730.73%0.52%-0.99%2,284,40047,108,00068%20.62-0.22%20.820.83%20.67-0.02%20.94-0.75%-0.36%
天鹅股份/603029.SH
2019-04-1917.0017.1216.8016.930.71%-0.24%0.12%1,090,40018,504,00074%16.97-1.81%17.130.82%16.940.30%16.910.03%0.33%
全筑股份/603030.SH
2019-04-198.298.628.238.593.87%1.74%0.73%8,965,30075,696,00091%8.441.80%8.360.34%8.42-0.12%8.530.02%1.01%
昭衍新药/603127.SH
2019-04-1947.2949.1147.1348.943.49%0.67%2.75%2,736,200133,019,000135%48.623.32%47.772.58%47.241.71%47.630.01%-0.38%
华贸物流/603128.SH
2019-04-1910.0010.279.9610.161.30%0.32%-1.80%24,641,600249,564,00030%10.13-0.64%10.41-0.35%10.450.60%10.35-0.05%2.62%
腾龙股份/603158.SH
2019-04-1918.3419.8017.9719.003.94%1.60%1.11%3,982,30074,474,000120%18.702.70%18.580.43%18.570.51%18.790.32%0.41%
振德医疗/603301.SH
2019-04-1935.7036.0535.6035.94-0.06%0.46%-2.08%936,00033,485,00062%35.78-1.13%36.14-0.19%36.18-0.08%36.70-0.80%-0.19%
四方科技/603339.SH
2019-04-1918.0018.1317.7318.111.00%0.97%-0.01%1,170,70020,998,00076%17.94-0.44%18.020.46%17.950.08%18.11-0.55%-0.24%
文灿股份/603348.SH
2019-04-1924.8724.8824.1124.42-2.24%-0.01%-2.19%4,025,20098,308,00071%24.42-2.06%24.710.44%24.77-0.97%24.97-0.16%0.16%
吉比特/603444.SH
2019-04-19225.88228.30223.22224.30-1.09%-0.34%1.42%515,300115,979,00044%225.07-0.55%223.831.10%220.90-0.23%221.170.92%0.72%
翔港科技/603499.SH
2019-04-1932.2734.2032.2732.630.71%-2.21%8.02%2,728,30091,032,00094%33.373.27%32.392.39%31.762.29%30.21-0.61%-0.29%
海兴电力/603556.SH
2019-04-1915.7515.7515.3615.680.26%0.90%-1.27%2,389,80037,138,00076%15.54-1.14%15.690.29%15.62-0.01%15.88-0.36%0.01%
伟明环保/603568.SH
2019-04-1927.2527.7126.9827.491.10%0.47%1.06%2,182,20059,707,00060%27.360.97%27.180.62%27.23-0.35%27.200.54%0.78%
高能环境/603588.SH
2019-04-1911.7711.9211.5111.830.60%0.90%-1.34%6,342,40074,358,00054%11.72-1.34%11.830.17%11.79-0.19%11.990.77%1.22%
伯特利 /603596.SH
2019-04-1923.6223.6722.5822.83-3.18%-0.50%-2.91%3,306,10075,856,00069%22.94-3.89%23.73-1.15%23.82-0.36%23.51-0.13%0.31%
永艺股份/603600.SH
2019-04-1910.0210.089.849.91-1.10%-0.50%-0.83%806,7008,035,00054%9.96-0.59%9.951.04%9.860.37%9.99-0.59%-0.35%
德宏股份/603701.SH
2019-04-1914.5514.6814.4414.570.14%0.08%0.45%1,365,50019,879,00058%14.56-0.60%14.610.84%14.500.33%14.51-0.77%0.40%
健友股份/603707.SH
2019-04-1932.5133.1632.5032.60-1.15%-0.07%-3.13%2,300,40075,043,00049%32.62-1.82%32.891.36%32.72-0.37%33.65-0.86%-0.52%
朗迪集团/603726.SH
2019-04-1919.7920.0819.5519.990.76%0.88%-2.35%1,520,10030,121,00069%19.82-1.35%20.070.10%20.06-0.34%20.47-0.39%0.09%
沃格光电/603773.SH
2019-04-1945.5345.8745.0345.65-2.00%0.22%-2.21%4,204,500191,508,000174%45.551.50%45.52-0.24%45.79-0.53%46.68-1.33%-0.59%
康普顿/603798.SH
2019-04-1911.9612.0511.7012.051.35%1.13%-0.82%1,850,50022,048,00088%11.92-0.73%12.000.14%12.00-0.30%12.15-0.57%-0.11%
嘉澳环保/603822.SH
2019-04-1930.2530.3930.0130.30-0.26%0.40%-1.75%628,10018,955,00067%30.18-0.88%30.86-0.41%30.86-0.02%30.84-0.42%0.02%
飞科电器/603868.SH
2019-04-1944.5544.5543.3844.31-0.81%0.98%-2.39%1,189,20052,185,00070%43.88-2.25%44.290.03%44.28-0.50%45.40-0.09%0.05%
鼎胜新材/603876.SH
2019-04-1919.2519.2518.9519.190.31%0.42%-5.53%2,266,10043,304,00044%19.11-0.84%19.300.44%19.32-0.42%20.31-0.88%0.01%
长城科技/603897.SH
2019-04-1925.1925.2924.7224.99-0.79%0.17%-0.90%2,112,40052,700,00090%24.95-1.56%25.220.13%25.150.13%25.22-0.48%-0.12%
哈森股份/603958.SH
2019-04-199.729.829.389.59-2.94%0.39%-1.62%4,985,50047,627,000149%9.55-4.24%9.78-0.53%9.73-0.44%9.75-0.26%0.26%
法兰泰克/603966.SH
2019-04-1913.0914.2813.0514.229.55%3.65%2.02%9,848,000135,107,000101%13.725.91%13.393.77%13.260.14%13.941.08%1.97%
兆易创新/603986.SH
2019-04-1999.56100.5097.5899.10-0.47%0.42%-5.69%2,938,800290,018,00056%98.69-0.54%100.54-0.21%100.76-0.51%105.08-2.72%-0.01%