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
2019-02-213.933.983.883.89-1.77%-0.84%2.23%9,343,10036,654,000123%3.92-1.06%3.930.69%3.890.62%3.810.98%0.50%
胜利股份/000407.SZ
2019-02-214.084.224.064.090.25%-1.28%1.97%14,138,00058,567,000191%4.141.64%4.111.11%4.080.97%4.011.34%0.36%
鄂武商A/000501.SZ
2019-02-2110.5010.5910.4010.42-0.76%-0.82%0.55%4,977,90052,299,00096%10.510.19%10.53-0.18%10.52-0.04%10.360.54%0.24%
顺利办/000606.SZ
2019-02-216.146.526.136.261.29%-0.92%3.35%17,324,100109,460,000183%6.322.15%6.251.18%6.211.08%6.062.06%0.34%
天夏智慧/000662.SZ
2019-02-215.896.085.815.88-0.17%-0.63%3.67%10,449,30061,825,000120%5.920.77%5.910.78%5.841.04%5.671.52%0.26%
视觉中国/000681.SZ
2019-02-2124.6625.0824.6024.900.20%0.25%0.75%6,047,500150,202,00091%24.840.06%24.93-0.23%24.92-0.26%24.710.74%0.04%
宝新能源/000690.SZ
2019-02-217.097.146.987.02-0.71%-0.61%1.31%11,397,80080,501,000111%7.06-0.09%7.080.00%7.050.28%6.930.92%0.57%
罗 牛 山/000735.SZ
2019-02-2112.4212.6512.2012.24-3.01%-1.19%3.44%128,594,2001,592,903,000126%12.390.55%12.280.89%12.151.07%11.831.41%0.52%
西藏矿业/000762.SZ
2019-02-217.457.767.357.480.00%-0.40%3.60%12,672,70095,175,000158%7.510.41%7.441.18%7.370.97%7.221.43%0.28%
北京文化/000802.SZ
2019-02-2113.4113.7813.3513.510.60%-0.35%-3.58%29,287,000397,074,00067%13.560.42%13.66-1.12%13.90-0.27%14.010.09%0.80%
美利云/000815.SZ
2019-02-217.787.857.627.66-1.54%-1.10%-0.39%5,516,90042,728,00078%7.750.57%7.76-0.39%7.760.36%7.690.41%1.18%
天音控股/000829.SZ
2019-02-215.605.735.535.59-0.89%-0.66%2.59%8,558,60048,161,000118%5.630.20%5.680.23%5.630.50%5.452.04%0.20%
锡业股份/000960.SZ
2019-02-2111.4411.5511.2311.29-0.79%-1.04%1.62%26,419,300301,421,000117%11.41-0.38%11.400.76%11.290.57%11.110.84%0.59%
永新股份/002014.SZ
2019-02-217.027.226.977.030.14%-0.85%0.63%3,565,80025,282,000139%7.091.46%7.040.67%7.010.43%6.990.68%0.10%
中材科技/002080.SZ
2019-02-2111.0611.3010.9211.050.00%-0.70%5.75%10,244,600114,002,00079%11.131.39%11.080.96%10.891.80%10.451.18%1.23%
青岛金王/002094.SZ
2019-02-215.125.185.045.130.00%0.33%3.95%16,377,50083,735,000153%5.11-0.20%5.110.33%5.080.81%4.941.59%0.29%
广东鸿图/002101.SZ
2019-02-218.428.608.408.42-0.71%-1.03%0.54%5,370,00045,687,000164%8.510.64%8.490.31%8.460.40%8.380.65%0.29%
天润数娱/002113.SZ
2019-02-213.663.733.563.59-1.37%-2.10%2.22%29,317,700107,496,000101%3.67-0.52%3.690.79%3.641.06%3.510.63%-0.91%
紫鑫药业/002118.SZ
2019-02-216.366.816.166.8110.02%4.72%18.72%101,339,200659,001,000263%6.508.04%6.175.71%6.005.32%5.745.04%0.90%
韵达股份/002120.SZ
2019-02-2134.8835.0734.0334.49-0.86%-0.27%-0.89%2,447,00084,624,00095%34.58-0.72%34.65-0.22%34.66-0.25%34.800.08%0.78%
ST新光/002147.SZ
2019-02-212.742.782.662.68-1.83%-1.58%3.12%37,514,900102,159,000112%2.720.18%2.711.31%2.680.91%2.601.01%-0.51%
常铝股份/002160.SZ
2019-02-213.633.803.563.650.00%-0.16%3.22%13,007,60047,562,000170%3.660.14%3.640.94%3.610.70%3.541.70%0.05%
东方网络/002175.SZ
2019-02-213.193.283.153.16-1.56%-2.05%2.30%19,629,00063,324,000145%3.231.32%3.210.91%3.181.02%3.092.39%-0.25%
海得控制/002184.SZ
2019-02-2110.4210.9010.2810.34-2.73%-1.93%3.75%11,939,800125,879,000163%10.540.65%10.501.82%10.281.41%9.972.10%0.49%
濮耐股份/002225.SZ
2019-02-214.924.934.754.80-2.44%-0.99%1.03%8,480,20041,114,000135%4.85-0.88%4.860.41%4.830.50%4.750.87%0.25%
科大讯飞/002230.SZ
2019-02-2130.3830.8829.8830.04-1.09%-1.28%-0.48%44,227,7001,345,835,000104%30.430.73%30.55-0.61%30.620.01%30.191.07%0.68%
联化科技/002250.SZ
2019-02-2110.5110.9610.3810.40-0.86%-2.69%2.73%23,476,500250,928,000208%10.692.32%10.443.02%10.282.02%10.121.68%0.83%
皖通科技/002331.SZ
2019-02-219.579.819.469.671.04%-0.36%4.52%4,769,90046,291,000196%9.712.05%9.561.55%9.471.41%9.251.81%0.35%
天神娱乐/002354.SZ
2019-02-214.784.884.674.74-2.27%-1.29%7.70%31,449,100151,012,00085%4.80-0.54%4.801.55%4.701.16%4.400.78%-1.49%
兴民智通/002355.SZ
2019-02-217.608.027.608.002.96%1.41%8.61%6,944,30054,784,000184%7.892.20%7.751.96%7.632.29%7.372.48%0.43%
千方科技/002373.SZ
2019-02-2113.6714.4213.5314.183.81%0.11%6.52%17,422,300246,787,000199%14.175.09%13.733.09%13.542.38%13.311.85%0.88%
新北洋/002376.SZ
2019-02-2117.9918.2817.5617.71-1.23%-1.46%2.18%7,235,900130,050,000102%17.970.80%17.940.25%17.830.64%17.331.16%0.77%
建研集团/002398.SZ
2019-02-214.924.994.874.89-0.61%-0.93%1.05%10,600,30052,322,000263%4.940.61%4.930.47%4.910.72%4.841.11%0.42%
和而泰/002402.SZ
2019-02-217.708.067.657.71-0.64%-1.96%2.91%29,954,700235,560,000159%7.862.70%7.731.51%7.641.34%7.491.26%0.71%
延安必康/002411.SZ
2019-02-2120.1120.6619.6719.89-1.63%-0.34%-0.90%8,026,500160,183,000102%19.96-2.22%20.36-0.47%20.26-0.21%20.070.25%0.37%
ST中南/002445.SZ
2019-02-211.811.841.801.80-1.10%-0.99%3.69%22,858,60041,562,000122%1.820.33%1.810.56%1.800.96%1.742.30%-0.42%
富春环保/002479.SZ
2019-02-214.884.974.824.86-1.62%-0.96%1.67%11,918,20058,477,000120%4.91-0.89%4.950.63%4.890.58%4.780.95%0.46%
通鼎互联/002491.SZ
2019-02-219.049.549.019.131.00%-1.20%1.87%67,143,300620,483,000158%9.242.68%9.160.23%9.140.74%8.961.27%0.47%
巨人网络/002558.SZ
2019-02-2119.9220.5519.8520.030.55%-0.49%0.23%9,910,200199,481,000185%20.130.74%20.090.70%19.990.20%19.980.31%0.26%
中京电子/002579.SZ
2019-02-2110.7011.1810.4110.61-2.12%-2.00%1.54%24,427,800264,478,000121%10.83-0.26%10.930.91%10.760.96%10.450.93%1.38%
东方精工/002611.SZ
2019-02-213.753.853.693.72-1.59%-1.54%4.73%42,441,000160,363,000125%3.78-0.29%3.770.99%3.721.25%3.550.91%-1.70%
露笑科技/002617.SZ
2019-02-214.114.154.024.05-2.17%-1.00%2.32%46,316,600189,496,000113%4.09-0.82%4.200.67%4.131.23%3.961.62%0.84%
完美世界/002624.SZ
2019-02-2128.9929.4727.6827.75-2.67%-2.40%1.31%6,084,700173,006,000110%28.43-0.95%28.820.31%28.391.70%27.391.05%0.74%
跨境通/002640.SZ
2019-02-2111.7111.7211.2411.36-2.74%-1.05%-1.65%17,939,300205,948,000177%11.48-1.19%11.59-1.21%11.65-0.82%11.550.33%0.55%
万润科技/002654.SZ
2019-02-214.344.564.324.390.92%-1.59%2.55%17,637,80078,691,000199%4.462.91%4.401.31%4.361.32%4.281.59%0.57%
康达新材/002669.SZ
2019-02-2113.0813.0812.4112.61-3.81%-1.23%0.99%17,140,800218,833,000113%12.77-2.74%12.950.10%12.820.27%12.490.82%1.75%
龙洲股份/002682.SZ
2019-02-214.704.764.624.64-1.07%-1.38%1.18%4,070,90019,155,000150%4.710.90%4.700.51%4.660.60%4.591.10%0.27%
华东重机/002685.SZ
2019-02-215.655.685.555.61-0.18%-0.27%3.83%6,931,80038,994,000135%5.630.48%5.590.78%5.540.97%5.401.20%0.49%
良信电器/002706.SZ
2019-02-215.886.065.845.890.17%-1.36%0.77%8,177,70048,828,000203%5.972.16%5.920.63%5.910.70%5.850.78%0.10%
众信旅游/002707.SZ
2019-02-215.956.015.825.85-2.01%-1.17%2.34%9,867,80058,412,000115%5.92-0.07%5.920.92%5.850.83%5.721.58%0.00%
思美传媒/002712.SZ
2019-02-216.506.596.386.41-1.84%-1.54%2.25%11,356,90073,930,000130%6.510.37%6.500.71%6.440.69%6.271.70%0.10%
金贵银业/002716.SZ
2019-02-217.057.767.007.7610.07%4.41%14.17%112,967,100839,528,000268%7.434.00%7.183.98%7.043.87%6.804.25%0.46%
东音股份/002793.SZ
2019-02-2111.4411.9511.3511.610.78%-0.19%3.93%3,662,70042,605,000130%11.631.47%11.611.14%11.450.85%11.170.88%0.64%
永和智控/002795.SZ
2019-02-2115.9816.9415.7015.812.66%-2.79%3.86%13,435,600218,519,000333%16.266.57%15.794.31%15.553.73%15.223.87%0.30%
凯莱英/002821.SZ
2019-02-2179.6381.0078.8279.13-1.09%-1.01%1.17%1,697,900135,722,000101%79.940.48%80.40-0.21%80.090.39%78.210.84%0.84%
星网宇达/002829.SZ
2019-02-2117.6818.0817.6517.830.91%-0.39%3.59%1,757,60031,460,000148%17.901.52%17.731.29%17.551.04%17.212.09%-0.13%
香山股份/002870.SZ
2019-02-2121.5323.7821.3223.789.99%4.56%13.77%9,696,000220,506,000167%22.746.59%21.982.21%21.541.35%20.901.94%3.26%
锋龙股份/002931.SZ
2019-02-2132.5433.1132.2732.28-1.28%-1.35%2.43%2,622,10085,802,000127%32.720.02%32.681.02%32.230.95%31.511.15%-0.16%
天海防务/300008.SZ
2019-02-212.953.082.882.98-3.56%0.10%5.79%106,777,700317,897,000279%2.98-0.77%2.951.69%2.911.92%2.823.76%0.66%
中元股份/300018.SZ
2019-02-215.545.785.395.59-0.89%0.22%3.94%37,827,500210,994,000152%5.58-1.73%5.62-0.20%5.580.96%5.381.78%0.01%
宝通科技/300031.SZ
2019-02-2113.1113.4512.9513.06-0.46%-1.01%2.20%2,312,20030,505,00099%13.190.93%13.100.79%12.991.10%12.780.73%0.52%
天源迪科/300047.SZ
2019-02-2112.8913.2912.6812.77-1.39%-1.60%-0.73%12,215,100158,528,000152%12.980.75%13.01-0.49%13.030.05%12.860.93%0.79%
三五互联/300051.SZ
2019-02-216.006.145.945.990.50%-0.93%4.96%8,094,90048,940,000154%6.051.99%5.991.27%5.911.29%5.712.13%-0.45%
欧比特/300053.SZ
2019-02-2110.2110.4510.0110.06-1.66%-1.65%2.89%27,267,300278,930,000154%10.230.38%10.321.31%10.111.39%9.781.53%1.39%
康旗股份/300061.SZ
2019-02-218.128.327.988.04-1.83%-1.12%3.37%4,957,30040,308,00094%8.130.15%8.15-0.28%8.130.49%7.781.13%1.04%
当升科技/300073.SZ
2019-02-2129.4029.8328.7429.19-0.71%-0.41%-1.47%12,663,400371,170,000122%29.31-1.33%29.60-0.85%29.77-1.11%29.620.37%0.54%
文化长城/300089.SZ
2019-02-215.685.805.595.62-1.23%-1.28%2.54%11,407,70064,946,000102%5.690.62%5.660.86%5.590.38%5.481.18%0.26%
科新机电/300092.SZ
2019-02-216.967.056.776.82-2.43%-1.94%-2.17%12,084,20084,043,00071%6.960.13%6.96-0.14%6.95-0.14%6.970.68%0.80%
四方达/300179.SZ
2019-02-214.274.324.214.23-0.70%-1.19%2.15%3,912,80016,749,000129%4.280.80%4.260.52%4.230.64%4.141.10%0.23%
欣旺达/300207.SZ
2019-02-2110.4011.0310.3910.753.27%-0.26%1.38%20,449,000220,403,000133%10.783.21%10.590.62%10.61-0.17%10.600.66%1.21%
佳讯飞鸿/300213.SZ
2019-02-217.207.407.087.09-1.94%-2.17%0.23%35,178,500254,931,000121%7.251.22%7.23-0.12%7.220.45%7.071.00%0.93%
开尔新材/300234.SZ
2019-02-216.246.536.166.21-0.96%-1.97%1.04%3,897,50024,690,000123%6.340.91%6.320.32%6.300.51%6.151.27%0.47%
天玑科技/300245.SZ
2019-02-219.349.629.219.26-0.86%-2.18%0.74%6,605,60062,530,000187%9.471.73%9.410.81%9.350.77%9.191.25%0.65%
初灵信息/300250.SZ
2019-02-2114.9716.6814.9215.592.30%-1.37%5.20%27,928,400441,433,000120%15.815.14%15.51-0.48%15.751.93%14.822.64%2.87%
金信诺/300252.SZ
2019-02-2113.4014.3913.3013.876.04%-0.62%11.02%42,807,400597,473,000285%13.969.84%13.257.23%12.956.09%12.495.07%1.10%
安科瑞/300286.SZ
2019-02-219.159.349.099.15-0.33%-0.72%1.15%1,735,20015,992,000112%9.221.02%9.170.19%9.160.33%9.050.85%0.22%
荣科科技/300290.SZ
2019-02-217.227.377.107.13-1.93%-1.40%2.84%7,478,80054,077,000100%7.23-0.08%7.270.37%7.190.57%6.931.75%-0.17%
博雅生物/300294.SZ
2019-02-2128.9129.1828.4428.63-1.31%-0.79%0.14%2,441,90070,465,000111%28.860.15%29.01-0.64%29.09-0.13%28.590.52%0.83%
晶盛机电/300316.SZ
2019-02-2112.1512.8512.0012.10-1.22%-2.44%1.72%39,208,000486,284,000130%12.401.81%12.34-0.11%12.320.58%11.902.23%1.85%
德威新材/300325.SZ
2019-02-213.954.083.823.89-2.02%-2.04%2.88%53,872,000213,942,000129%3.970.23%3.970.15%3.931.34%3.781.89%0.12%
联创互联/300343.SZ
2019-02-216.556.646.296.36-3.20%-2.06%6.28%47,089,100305,795,000151%6.491.41%6.392.14%6.282.23%5.982.59%-0.88%
金卡智能/300349.SZ
2019-02-2119.5020.0919.1519.650.72%-0.53%1.24%6,070,100119,913,000123%19.760.78%19.76-0.38%19.720.20%19.410.67%0.68%
东华测试/300354.SZ
2019-02-219.189.449.129.15-0.33%-1.73%3.42%2,406,60022,407,000114%9.311.70%9.200.91%9.111.19%8.851.31%-0.14%
博腾股份/300363.SZ
2019-02-219.399.609.279.32-0.75%-0.76%4.01%1,462,10013,730,00078%9.39-0.57%9.370.86%9.240.93%8.961.13%0.62%
中文在线/300364.SZ
2019-02-214.834.994.804.82-1.03%-1.45%3.46%24,340,800119,058,000140%4.890.14%4.861.17%4.801.03%4.662.35%-0.15%
赢时胜/300377.SZ
2019-02-2112.5012.9212.4212.681.85%0.09%10.26%29,720,700376,489,000118%12.671.97%12.601.70%12.312.20%11.503.20%0.84%
鼎捷软件/300378.SZ
2019-02-2111.4011.7111.2011.26-1.23%-1.63%1.51%9,528,200109,065,000148%11.451.31%11.430.52%11.340.84%11.091.10%0.62%
鲁亿通/300423.SZ
2019-02-2122.7524.0922.7523.161.09%-1.07%8.62%5,954,000139,392,000103%23.411.80%23.231.22%22.682.42%21.322.20%1.38%
诚益通/300430.SZ
2019-02-218.248.438.188.20-0.49%-1.03%0.74%4,059,10033,630,000183%8.290.84%8.270.36%8.230.50%8.140.78%0.30%
金石东方/300434.SZ
2019-02-219.109.128.898.96-0.78%-0.60%2.94%2,159,60019,467,000115%9.010.72%8.970.65%8.880.65%8.701.36%0.22%
浩云科技/300448.SZ
2019-02-2110.5110.6710.4310.43-1.32%-1.31%-1.85%2,930,50030,969,00063%10.570.01%10.67-0.37%10.68-0.08%10.630.20%0.48%
汉邦高科/300449.SZ
2019-02-2117.3718.3016.9917.25-1.03%-1.73%5.30%7,549,600132,517,000163%17.551.69%17.312.19%16.962.11%16.382.58%0.52%
先导智能/300450.SZ
2019-02-2130.4831.4330.4430.56-0.07%-1.10%-3.40%11,277,500348,481,00073%30.900.51%31.07-1.16%31.44-0.75%31.640.08%0.70%
创业慧康/300451.SZ
2019-02-2119.2019.4518.7118.78-1.98%-1.87%-1.68%11,299,100216,243,000117%19.14-0.17%19.30-0.39%19.30-0.20%19.100.43%0.79%
赢合科技/300457.SZ
2019-02-2127.1127.7326.8327.06-0.44%-0.67%-3.15%2,510,90068,401,00048%27.24-0.25%27.67-1.25%28.04-0.57%27.940.12%-0.09%
新元科技/300472.SZ
2019-02-2115.5016.2115.5015.883.79%0.00%6.48%2,392,50037,993,000171%15.883.24%15.522.08%15.331.89%14.911.66%0.86%
东杰智能/300486.SZ
2019-02-2113.9214.1613.7913.85-0.07%-1.03%0.07%2,054,00028,743,000153%13.990.81%13.98-0.14%13.970.26%13.840.55%0.15%
华自科技/300490.SZ
2019-02-2112.2312.5212.1612.361.06%-0.17%1.44%6,400,50079,243,000152%12.381.06%12.320.42%12.280.41%12.180.61%-1.16%
温氏股份/300498.SZ
2019-02-2133.0034.8532.6133.401.27%-0.89%6.49%43,684,6001,472,179,000155%33.702.45%33.002.03%32.441.89%31.361.71%1.26%
苏奥传感/300507.SZ
2019-02-2118.1518.4517.9518.15-0.11%-0.09%3.17%1,170,10021,257,000154%18.170.43%18.060.56%17.950.71%17.591.27%0.08%
维宏股份/300508.SZ
2019-02-2124.3324.7523.8323.84-2.17%-2.17%3.64%2,194,30053,474,000103%24.370.55%24.311.27%23.851.35%23.001.23%-0.40%
新美星/300509.SZ
2019-02-2111.2811.3811.0811.11-1.68%-1.16%2.78%1,258,40014,144,000105%11.241.21%11.140.76%11.050.76%10.811.02%0.03%
汇金科技/300561.SZ
2019-02-2113.3513.7913.2613.31-0.75%-1.87%1.91%4,149,60056,286,000133%13.560.92%13.670.80%13.490.99%13.061.63%0.04%
科蓝软件/300663.SZ
2019-02-2116.2116.7316.0316.170.00%-1.64%3.52%4,785,10078,660,000119%16.44-0.33%16.460.99%16.161.29%15.621.50%0.62%
天地数码/300743.SZ
2019-02-2137.2038.2036.8136.95-0.78%-1.14%1.41%1,662,80062,148,000176%37.380.61%37.250.53%37.010.71%36.441.21%-0.48%
三一重工/600031.SH
2019-02-219.639.909.519.750.62%-0.02%0.93%74,424,000725,815,000100%9.750.13%9.74-0.32%9.730.03%9.660.50%0.80%
生物股份/600201.SH
2019-02-2116.7616.7616.2016.29-1.69%-0.68%0.57%29,996,600491,981,000173%16.40-1.85%16.61-1.07%16.59-0.14%16.200.99%0.95%
中昌数据/600242.SH
2019-02-2111.8812.2411.7111.78-0.84%-1.58%2.72%19,985,100239,207,000115%11.970.51%11.910.98%11.780.67%11.471.39%-0.29%
凯乐科技/600260.SH
2019-02-2119.2820.0819.2619.410.67%-1.33%1.30%34,275,100674,273,000144%19.672.58%19.56-0.30%19.630.50%19.161.00%0.87%
恒力股份/600346.SH
2019-02-2114.0514.2013.9014.03-0.36%-0.38%0.56%8,743,900123,138,000103%14.08-0.04%14.11-0.62%14.18-0.51%13.950.74%0.57%
宁波韵升/600366.SH
2019-02-215.705.765.545.62-2.43%-0.55%2.00%31,192,100176,251,000197%5.650.28%5.610.83%5.570.72%5.511.10%0.43%
国电南瑞/600406.SH
2019-02-2119.2519.5819.0519.21-0.10%-0.49%-2.45%20,799,900401,524,00098%19.30-0.11%19.48-1.35%19.70-0.37%19.69-0.13%0.12%
金证股份/600446.SH
2019-02-2114.5015.6214.4115.6210.00%1.96%17.70%47,121,600721,875,000124%15.328.63%14.594.37%14.103.49%13.273.20%1.57%
龙元建设/600491.SH
2019-02-216.796.966.726.931.76%1.21%3.29%17,577,600120,362,000178%6.850.81%6.85-0.15%6.840.47%6.710.93%0.50%
方大特钢/600507.SH
2019-02-2112.8912.8912.3012.46-3.41%-0.64%3.41%54,812,400687,323,000168%12.54-2.25%12.640.46%12.510.86%12.051.24%0.81%
老白干酒/600559.SH
2019-02-2114.2914.4414.1414.19-1.25%-0.87%-0.27%8,006,300114,613,00063%14.32-0.50%14.42-0.90%14.49-0.04%14.230.57%0.47%
皖江物流/600575.SH
2019-02-212.342.382.312.33-0.43%-0.60%1.84%28,790,60067,472,000131%2.340.56%2.340.43%2.330.48%2.291.15%0.37%
泰豪科技/600590.SH
2019-02-216.066.355.976.02-0.99%-1.63%1.91%12,640,20077,362,000206%6.121.49%6.061.10%6.011.09%5.911.60%0.39%
鲁抗医药/600789.SH
2019-02-218.589.408.509.166.51%2.99%7.32%64,068,400569,809,000237%8.893.46%8.781.89%8.701.61%8.541.72%0.40%
洛阳玻璃/600876.SH
2019-02-2111.8012.1411.6611.86-0.92%0.18%4.15%6,907,30081,775,000215%11.840.50%11.741.28%11.621.33%11.391.90%0.32%
南京化纤/600889.SH
2019-02-215.025.084.964.98-0.80%-1.11%1.99%2,511,50012,648,000135%5.040.82%5.000.83%4.960.65%4.880.99%0.07%
长江电力/600900.SH
2019-02-2116.2316.3016.0716.10-0.86%-0.62%-1.07%17,472,600283,048,00097%16.20-0.09%16.21-0.19%16.24-0.15%16.27-0.09%0.19%
科达股份/600986.SH
2019-02-214.554.674.454.49-1.75%-1.56%2.86%37,499,600171,017,000137%4.560.53%4.560.51%4.511.01%4.371.94%0.53%
太平洋/601099.SH
2019-02-212.893.022.842.90-0.34%-0.62%3.20%310,132,400904,849,000229%2.920.52%2.911.18%2.881.16%2.811.59%0.55%
晶方科技/603005.SH
2019-02-2118.2019.8018.2018.682.36%-1.94%3.42%13,848,700263,797,000232%19.053.61%18.981.55%18.621.89%18.062.18%1.35%
天鹅股份/603029.SH
2019-02-2113.8614.0413.7513.79-1.57%-0.77%1.62%1,108,30015,402,000149%13.90-1.01%13.950.14%13.880.56%13.571.09%0.03%
全筑股份/603030.SH
2019-02-216.026.465.996.192.31%-0.75%4.93%14,588,50090,983,000251%6.243.33%6.112.83%6.042.39%5.902.20%0.65%
昭衍新药/603127.SH
2019-02-2158.9560.2858.0058.44-0.68%-1.32%3.48%837,10049,573,00082%59.220.01%59.380.25%58.591.69%56.480.98%0.96%
华贸物流/603128.SH
2019-02-215.705.815.685.70-0.18%-0.97%1.68%10,338,40059,503,000126%5.760.86%5.740.53%5.700.60%5.610.83%0.35%
腾龙股份/603158.SH
2019-02-2114.9315.3614.8815.242.08%0.97%2.64%1,021,30015,416,000150%15.091.16%15.010.46%14.970.42%14.850.49%0.28%
振德医疗/603301.SH
2019-02-2131.7632.2931.5931.63-0.97%-0.86%1.36%1,395,70044,529,000141%31.900.19%31.820.45%31.650.59%31.210.96%-0.29%
四方科技/603339.SH
2019-02-2116.6016.9816.4016.50-1.20%-1.45%0.74%2,351,90039,378,000140%16.74-0.05%16.700.42%16.630.52%16.380.68%0.48%
文灿股份/603348.SH
2019-02-2122.2222.3521.8221.85-1.00%-1.00%0.44%3,949,70087,174,000127%22.070.85%22.160.13%22.060.32%21.750.73%-0.16%
吉比特/603444.SH
2019-02-21150.33153.19149.80150.410.41%-0.97%-3.29%996,900151,411,000110%151.880.63%153.27-0.99%154.38-0.54%155.52-0.16%-0.07%
翔港科技/603499.SH
2019-02-2121.4023.3421.0622.664.47%2.89%8.07%6,570,900144,717,000326%22.024.13%21.542.82%21.352.61%20.973.03%0.33%
海兴电力/603556.SH
2019-02-2114.5514.6014.1814.22-1.52%-1.46%1.17%1,826,60026,358,00087%14.430.33%14.44-0.09%14.390.39%14.061.54%0.54%
伟明环保/603568.SH
2019-02-2122.2323.4722.2323.195.31%0.91%5.43%4,792,300110,137,000244%22.984.00%22.652.04%22.441.82%22.002.05%0.25%
高能环境/603588.SH
2019-02-219.109.128.938.96-1.43%-0.72%0.66%6,646,40059,985,000108%9.03-0.31%9.090.00%9.040.30%8.900.52%0.52%
伯特利 /603596.SH
2019-02-2120.2620.6420.0420.11-0.79%-1.09%1.16%3,616,70073,535,000152%20.330.49%20.28-0.03%20.220.55%19.881.16%-0.34%
永艺股份/603600.SH
2019-02-218.138.258.018.11-0.61%-0.53%1.50%1,364,50011,125,000108%8.151.02%8.120.01%8.110.38%7.990.60%0.25%
德宏股份/603701.SH
2019-02-2111.8312.1711.8111.980.08%-0.13%3.69%2,766,10033,179,000187%12.00-0.26%11.930.89%11.811.00%11.551.48%0.20%
健友股份/603707.SH
2019-02-2123.2525.4023.2523.973.77%-2.96%7.43%8,534,500210,815,000218%24.707.46%24.123.05%23.843.61%22.313.00%0.97%
朗迪集团/603726.SH
2019-02-2119.2519.5918.7418.92-3.47%-1.14%5.15%5,664,100108,407,000162%19.140.26%18.792.18%18.442.01%17.991.98%0.13%
沃格光电/603773.SH
2019-02-2145.6046.9745.2645.35-1.00%-1.68%0.41%2,605,800120,198,000100%46.130.83%46.11-0.37%46.150.45%45.170.72%0.26%
康普顿/603798.SH
2019-02-2110.4810.4810.1810.21-1.92%-1.61%0.70%1,457,60015,125,000145%10.38-0.13%10.380.26%10.330.45%10.141.27%0.05%
嘉澳环保/603822.SH
2019-02-2130.9132.8030.9132.063.69%-0.40%-1.14%3,945,400127,000,000128%32.195.38%31.611.22%31.42-1.72%32.430.24%1.77%
飞科电器/603868.SH
2019-02-2142.3642.3640.9341.43-2.08%-0.81%0.86%1,937,60080,927,000121%41.77-1.29%42.02-0.37%42.00-0.25%41.080.55%0.95%
鼎胜新材/603876.SH
2019-02-2118.4518.6718.2318.35-1.82%-0.40%3.09%6,276,900115,639,000139%18.42-0.77%18.370.82%18.190.76%17.801.29%-0.69%
长城科技/603897.SH
2019-02-2122.7223.0722.5422.710.00%-0.36%1.60%3,062,30069,800,000132%22.790.81%22.75-0.02%22.690.49%22.350.93%-0.27%
哈森股份/603958.SH
2019-02-218.028.167.967.99-0.87%-1.03%1.55%1,975,90015,951,000142%8.070.74%8.040.41%8.000.59%7.870.96%-0.62%
法兰泰克/603966.SH
2019-02-219.289.439.229.28-0.11%-0.45%1.69%2,095,40019,533,000108%9.320.60%9.300.04%9.250.44%9.130.56%0.05%
兆易创新/603986.SH
2019-02-2176.1579.8976.1577.110.80%-1.63%1.30%7,516,800589,197,000119%78.382.34%78.070.53%77.530.59%76.121.14%1.24%