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
新能泰山/000720.SZ
2020-02-285.185.254.965.00-6.19%0.00%0.00%10,521,30053,707,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新兴铸管/000778.SZ
2020-02-283.603.653.553.56-3.52%0.00%0.00%40,610,700146,020,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
浙商中拓/000906.SZ
2020-02-285.365.395.175.20-5.45%0.00%0.00%7,145,10037,637,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
蓝焰控股/000968.SZ
2020-02-288.578.578.278.36-4.13%0.00%0.00%6,554,70054,996,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
豫能控股/001896.SZ
2020-02-283.293.343.203.20-5.04%0.00%0.00%16,803,90054,810,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广东鸿图/002101.SZ
2020-02-288.708.748.268.26-10.02%0.00%0.00%19,013,300160,661,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
海得控制/002184.SZ
2020-02-2811.5411.8611.0511.14-7.55%0.00%0.00%11,179,400128,188,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中光学/002189.SZ
2020-02-2824.8825.3823.8823.88-9.99%0.00%0.00%14,628,800352,930,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
濮耐股份/002225.SZ
2020-02-283.963.963.853.86-3.74%0.00%0.00%5,207,70020,302,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
科大讯飞/002230.SZ
2020-02-2839.3940.4238.5038.59-5.86%0.00%0.00%89,772,2003,534,286,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
联化科技/002250.SZ
2020-02-2815.7515.8215.1015.35-4.42%0.00%0.00%9,937,400153,879,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
光迅科技/002281.SZ
2020-02-2829.9831.2029.7829.88-6.33%0.00%0.00%21,040,300639,575,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
星期六/002291.SZ
2020-02-2823.9724.0022.6522.65-10.01%0.00%0.00%33,956,500783,619,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
皖通科技/002331.SZ
2020-02-2810.8810.9910.4510.45-6.86%0.00%0.00%7,986,20085,776,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天神娱乐/002354.SZ
2020-02-272.712.832.652.803.32%1.12%3.44%40,461,000112,055,000174%2.772.22%2.711.20%2.710.74%2.710.52%0.22%
*ST北讯/002359.SZ
2020-02-272.132.162.092.11-1.86%-0.52%-1.77%14,952,70031,722,00073%2.12-2.26%2.14-0.93%2.18-0.50%2.150.85%1.40%
千方科技/002373.SZ
2020-02-2728.6029.5526.9328.450.39%0.00%6.47%51,713,9001,471,338,000109%28.45-1.77%28.681.56%27.911.89%26.721.64%1.59%
北京利尔/002392.SZ
2020-02-274.014.134.004.040.75%-0.30%2.56%21,576,80087,420,00076%4.05-0.07%4.080.84%4.020.58%3.940.64%1.40%
垒知集团/002398.SZ
2020-02-276.566.786.476.714.19%0.95%1.28%15,676,800104,208,000143%6.652.42%6.540.48%6.59-0.12%6.630.12%0.49%
ST中南/002445.SZ
2020-02-271.211.221.191.20-0.83%-0.08%-0.41%10,753,60012,917,00065%1.20-0.17%1.19-0.08%1.20-0.83%1.210.42%0.33%
金固股份/002488.SZ
2020-02-277.227.297.007.05-2.35%-0.69%0.64%22,426,900159,210,00074%7.10-2.91%7.260.07%7.190.70%7.010.43%0.94%
通鼎互联/002491.SZ
2020-02-276.166.276.006.08-1.30%-0.64%0.43%24,896,300152,341,00090%6.12-4.11%6.28-0.52%6.250.45%6.050.67%1.11%
千红制药/002550.SZ
2020-02-274.624.674.574.600.00%-0.41%0.63%7,179,40033,162,00064%4.62-0.69%4.660.15%4.630.39%4.570.31%0.02%
中京电子/002579.SZ
2020-02-2718.0718.2716.6616.95-3.97%-1.72%-0.74%24,693,300425,876,00094%17.25-5.08%17.74-0.32%17.520.74%17.080.52%1.24%
双星新材/002585.SZ
2020-02-275.205.305.075.12-1.92%-0.74%2.69%27,243,600140,520,00076%5.16-4.11%5.270.82%5.171.59%4.990.79%1.88%
海南瑞泽/002596.SZ
2020-02-277.057.206.857.040.57%0.09%4.08%58,694,300412,877,000117%7.030.72%6.880.97%6.870.56%6.760.84%0.73%
东方精工/002611.SZ
2020-02-275.075.154.965.02-1.18%-0.61%-0.12%46,236,100233,557,00068%5.05-3.68%5.220.08%5.160.51%5.030.40%1.21%
龙洲股份/002682.SZ
2020-02-274.254.324.254.280.47%-0.02%0.85%3,793,90016,241,00084%4.281.02%4.26-0.19%4.280.19%4.240.33%0.32%
华东重机/002685.SZ
2020-02-276.566.726.526.61-0.15%0.02%0.93%10,779,30071,238,00087%6.61-1.73%6.79-1.14%6.770.60%6.551.03%1.69%
牧原股份/002714.SZ
2020-02-27116.00123.40114.00118.602.24%-0.52%6.46%33,040,6003,938,946,000148%119.220.76%118.162.18%115.701.93%111.401.96%2.23%
ST金贵/002716.SZ
2020-02-272.372.402.342.380.42%0.38%-2.18%20,526,90048,666,00059%2.37-0.80%2.41-2.54%2.48-0.64%2.430.04%0.73%
爱迪尔/002740.SZ
2020-02-278.258.968.118.746.59%2.10%-0.52%15,369,000131,561,000102%8.561.74%8.54-2.00%8.83-0.80%8.79-0.59%0.74%
*ST索菱/002766.SZ
2020-02-275.595.905.445.54-3.32%-0.81%4.21%10,382,80057,988,000134%5.59-4.19%5.680.75%5.510.95%5.322.61%2.48%
吉宏股份/002803.SZ
2020-02-2743.0343.1241.4542.445.31%-0.16%3.76%6,510,700276,744,000152%42.512.63%41.580.78%41.810.43%40.901.38%1.44%
凯莱英/002821.SZ
2020-02-27183.73190.00182.00187.182.28%0.55%2.68%2,270,900422,726,00071%186.151.33%187.19-0.78%187.360.55%182.300.80%1.48%
洁美科技/002859.SZ
2020-02-2748.0748.7144.2045.50-6.76%-0.88%-1.30%6,223,700285,703,000143%45.91-6.52%47.94-1.85%47.82-0.53%46.101.06%1.82%
星帅尔/002860.SZ
2020-02-2723.4825.1723.4623.913.37%-1.85%0.62%8,943,200217,852,000181%24.363.14%24.010.56%24.020.85%23.760.83%0.89%
瀛通通讯/002861.SZ
2020-02-2732.4732.9431.3831.90-1.76%-0.64%-1.09%2,011,20064,567,00072%32.10-2.44%32.88-1.15%32.990.10%32.250.87%1.33%
实丰文化/002862.SZ
2020-02-2722.0622.6021.8022.382.52%0.49%5.04%1,219,20027,151,000107%22.270.51%22.151.42%21.781.25%21.310.79%0.99%
今飞凯达/002863.SZ
2020-02-275.105.145.035.100.59%0.04%0.75%3,511,80017,903,00087%5.100.18%5.06-0.26%5.10-0.14%5.060.34%0.39%
钧达股份/002865.SZ
2020-02-2714.5914.8814.1214.18-2.74%-1.40%-0.58%3,904,50056,151,00093%14.38-2.38%14.530.26%14.530.05%14.260.48%1.04%
传艺科技/002866.SZ
2020-02-2716.5216.6815.8316.07-1.95%-0.82%-8.58%4,818,70078,079,00045%16.20-3.10%16.93-2.86%17.52-1.30%17.580.21%0.78%
周大生/002867.SZ
2020-02-2719.1519.9419.0119.763.62%0.75%2.31%6,183,000121,262,00085%19.613.05%19.29-0.69%19.61-0.06%19.310.65%0.56%
恒铭达/002947.SZ
2020-02-2760.6061.9758.8358.99-3.77%-1.35%-3.08%2,405,800143,859,00094%59.80-4.34%61.43-1.50%61.79-0.46%60.860.40%0.79%
金时科技/002951.SZ
2020-02-2718.1918.5117.8017.97-0.94%-0.73%-2.98%1,718,10031,101,00028%18.10-2.07%18.39-0.51%18.73-0.51%18.520.60%2.53%
中元股份/300018.SZ
2020-02-285.495.555.275.27-9.91%0.00%0.00%52,534,600280,773,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
红日药业/300026.SZ
2020-02-284.594.764.544.60-1.29%0.00%0.00%72,356,800337,039,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
文化长城/300089.SZ
2020-02-283.213.223.023.02-10.12%0.00%0.00%37,005,700114,602,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东方日升/300118.SZ
2020-02-2815.2015.5914.7114.78-6.69%0.00%0.00%33,851,700511,213,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中环装备/300140.SZ
2020-02-289.8010.069.289.33-9.15%0.00%0.00%9,343,50090,502,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
世纪瑞尔/300150.SZ
2020-02-285.115.295.025.02-5.46%0.00%0.00%12,367,30063,597,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
力源信息/300184.SZ
2020-02-287.577.787.267.26-10.04%0.00%0.00%77,016,600572,955,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
金信诺/300252.SZ
2020-02-2810.5710.7810.1010.12-8.83%0.00%0.00%20,951,400217,918,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华宇软件/300271.SZ
2020-02-2829.9130.4428.6028.84-7.12%0.00%0.00%15,890,200468,152,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
安科瑞/300286.SZ
2020-02-2811.3811.5910.8310.87-7.88%0.00%0.00%3,938,10044,197,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
同有科技/300302.SZ
2020-02-2813.8114.1513.2013.20-10.02%0.00%0.00%18,997,000258,852,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中际旭创/300308.SZ
2020-02-2859.8864.4559.7462.04-3.51%0.00%0.00%10,494,000653,595,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
吉艾科技/300309.SZ
2020-02-283.793.793.563.56-8.25%0.00%0.00%24,536,70090,260,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
四通新材/300428.SZ
2020-02-2816.0116.3315.4415.50-6.85%0.00%0.00%6,563,600103,607,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
诚益通/300430.SZ
2020-02-288.758.888.328.35-8.04%0.00%0.00%7,812,30067,427,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鲍斯股份/300441.SZ
2020-02-288.708.918.558.64-2.48%0.00%0.00%5,263,90045,863,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
普丽盛/300442.SZ
2020-02-2816.9117.2916.4116.45-4.91%0.00%0.00%2,040,80034,301,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
先导智能/300450.SZ
2020-02-2855.2657.1253.1156.15-4.85%0.00%0.00%38,469,5002,105,939,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新元科技/300472.SZ
2020-02-2812.1912.5011.1311.38-5.87%0.00%0.00%10,342,200122,729,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
东杰智能/300486.SZ
2020-02-2824.8525.0923.7124.74-3.09%0.00%0.00%3,586,10088,306,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
华自科技/300490.SZ
2020-02-2810.1810.339.649.64-9.99%0.00%0.00%9,619,30095,962,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
温氏股份/300498.SZ
2020-02-2834.1034.6732.5332.53-6.66%0.00%0.00%61,010,0002,032,677,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
恒实科技/300513.SZ
2020-02-2818.7819.2917.7017.70-10.02%0.00%0.00%27,085,700498,352,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
友讯达/300514.SZ
2020-02-2812.5712.8511.8311.89-9.24%0.00%0.00%5,562,30068,268,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
辰安科技/300523.SZ
2020-02-2848.9049.4346.8946.91-6.42%0.00%0.00%3,003,100144,591,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
三超新材/300554.SZ
2020-02-2815.3415.6114.5314.57-8.48%0.00%0.00%3,495,40052,665,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
汇金科技/300561.SZ
2020-02-2815.2015.3614.2914.36-9.00%0.00%0.00%9,818,000146,068,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
长川科技/300604.SZ
2020-02-2732.9033.2429.6530.49-7.18%-2.01%-9.42%11,989,200373,053,00090%31.12-8.74%33.72-3.72%34.13-1.61%33.660.18%1.30%
光莆股份/300632.SZ
2020-02-2727.3227.7526.2526.67-1.26%-1.02%-1.17%7,465,700201,164,00085%26.95-4.43%27.96-0.36%27.670.37%26.990.45%1.24%
开立医疗/300633.SZ
2020-02-2724.8525.7624.5025.403.50%0.67%-0.82%3,768,40095,081,000140%25.231.69%25.19-0.28%25.41-0.15%25.61-0.61%-0.48%
扬帆新材/300637.SZ
2020-02-2712.8113.7012.8113.605.92%1.83%6.26%12,383,500165,400,000112%13.363.17%13.220.17%13.210.82%12.801.14%-0.12%
广和通/300638.SZ
2020-02-2785.1587.4581.1882.47-3.41%-1.24%-2.34%4,594,300383,641,00090%83.50-5.89%88.95-1.67%88.100.13%84.450.83%2.40%
凯普生物/300639.SZ
2020-02-2731.7831.8030.3431.220.26%0.41%-0.30%3,896,800121,159,00045%31.09-2.56%32.140.10%31.680.22%31.310.05%0.04%
德艺文创/300640.SZ
2020-02-277.427.557.337.481.08%0.32%3.12%2,225,00016,590,000121%7.460.53%7.380.27%7.380.50%7.250.97%0.59%
正丹股份/300641.SZ
2020-02-275.015.124.985.020.00%-0.08%-0.69%4,308,50021,648,00053%5.02-0.95%5.08-0.45%5.14-0.27%5.060.36%1.17%
透景生命/300642.SZ
2020-02-2747.4448.8847.1048.101.71%0.27%2.95%2,263,000108,557,00092%47.97-0.41%48.121.00%47.470.58%46.720.70%-0.09%
正元智慧/300645.SZ
2020-02-2715.5916.2015.4616.063.88%0.99%3.43%6,931,400110,232,00097%15.901.18%15.76-0.46%15.870.51%15.530.76%0.16%
星云股份/300648.SZ
2020-02-2718.5918.5918.5918.5910.00%0.00%11.44%3,028,80056,304,00060%18.598.83%17.141.79%17.070.93%16.681.23%1.32%
科蓝软件/300663.SZ
2020-02-2727.7328.6026.7127.842.02%-0.05%0.08%14,173,300394,778,00077%27.85-0.68%28.30-4.05%29.021.01%27.820.71%1.80%
迪普科技/300768.SZ
2020-02-2743.3844.7541.0044.272.93%2.11%1.05%4,879,400211,546,00078%43.36-2.22%44.94-2.70%45.460.74%43.810.41%1.43%
德方纳米/300769.SZ
2020-02-27173.64185.84173.64180.564.07%0.35%-4.22%1,359,300244,571,000106%179.922.38%180.58-1.75%191.76-1.80%188.520.24%1.80%
新媒股份/300770.SZ
2020-02-27167.11179.59167.00175.984.38%1.05%-1.06%1,513,600263,593,00088%174.15-0.26%174.35-0.64%176.080.23%177.87-0.48%-0.09%
智莱科技/300771.SZ
2020-02-2774.3275.5872.2073.870.37%-0.22%-4.07%1,660,400122,924,00054%74.03-2.28%74.65-0.59%75.29-0.50%77.00-0.32%1.04%
运达股份/300772.SZ
2020-02-2715.5215.6415.0715.450.13%0.55%-2.07%4,228,70064,980,00061%15.37-1.61%15.72-1.25%15.84-0.39%15.780.25%0.43%
拉卡拉/300773.SZ
2020-02-2791.6292.3888.5189.86-0.01%-0.70%-0.99%3,517,200318,285,00063%90.49-1.48%93.07-3.12%94.95-0.19%90.750.92%2.02%
金种子酒/600199.SH
2020-02-275.375.495.355.410.37%-0.39%-0.73%7,358,10039,961,00070%5.430.33%5.40-0.44%5.46-0.87%5.450.13%0.47%
生物股份/600201.SH
2020-02-2722.6523.0822.4722.800.35%0.47%-0.43%17,441,700395,810,00078%22.69-1.22%23.19-0.18%23.080.22%22.900.13%0.91%
中再资环/600217.SH
2020-02-276.256.506.156.332.10%0.25%6.48%40,515,500255,796,000158%6.311.74%6.172.17%6.061.92%5.951.40%0.56%
中昌数据/600242.SH
2020-02-277.878.187.708.052.81%0.90%1.69%17,746,600141,578,00079%7.98-0.03%8.01-1.04%8.080.36%7.920.42%0.59%
海越能源/600387.SH
2020-02-287.397.457.217.22-5.12%0.00%0.00%8,081,50059,192,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
盛和资源/600392.SH
2020-02-287.457.497.037.07-7.46%0.00%0.00%33,618,200243,015,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
科力远/600478.SH
2020-02-284.504.554.284.29-8.14%0.00%0.00%38,716,700170,176,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鹏欣资源/600490.SH
2020-02-284.004.133.913.92-6.67%0.00%0.00%27,072,700108,764,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
方大特钢/600507.SH
2020-02-288.358.808.338.58-7.04%0.00%0.00%40,710,100349,024,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
老白干酒/600559.SH
2020-02-289.509.699.459.47-3.27%0.00%0.00%22,863,000218,329,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
迪马股份/600565.SH
2020-02-283.003.072.932.93-4.56%0.00%0.00%30,542,50091,227,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
泰豪科技/600590.SH
2020-02-285.885.965.555.59-7.60%0.00%0.00%20,653,400118,611,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
广汇物流/600603.SH
2020-02-285.105.154.944.97-4.24%0.00%0.00%10,386,20052,369,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
盛屯矿业/600711.SH
2020-02-284.904.924.724.79-4.20%0.00%0.00%73,634,000355,589,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
中粮糖业/600737.SH
2020-02-288.398.558.078.19-5.43%0.00%0.00%28,112,700232,726,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
星湖科技/600866.SH
2020-02-285.445.735.365.39-5.11%0.00%0.00%36,583,700201,857,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
航天电子/600879.SH
2020-02-287.397.607.147.23-7.07%0.00%0.00%134,308,300986,912,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
淮北矿业/600985.SH
2020-02-288.558.568.278.32-3.82%0.00%0.00%8,075,30067,816,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
科达股份/600986.SH
2020-02-284.164.163.903.94-8.58%0.00%0.00%87,245,400351,518,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
渝农商行/601077.SH
2020-02-285.875.905.745.74-3.69%0.00%0.00%56,263,300327,143,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
工业富联/601138.SH
2020-02-2818.0818.4417.0117.08-9.63%0.00%0.00%115,905,8002,035,574,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
兴业银行/601166.SH
2020-02-2817.6317.7617.2417.29-2.97%0.00%0.00%87,538,8001,525,899,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
白银有色/601212.SH
2020-02-283.233.243.043.07-7.25%0.00%0.00%48,375,300151,498,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
利群股份/601366.SH
2020-02-285.315.355.245.25-3.31%0.00%0.00%6,495,40034,351,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
全筑股份/603030.SH
2020-02-285.305.365.135.13-5.87%0.00%0.00%10,214,80053,529,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
科林电气/603050.SH
2020-02-2812.3012.3911.7011.70-9.72%0.00%0.00%8,390,000101,246,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
博通集成/603068.SH
2020-02-28105.00105.68100.04100.06-9.98%0.00%0.00%5,939,900605,750,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
江化微/603078.SH
2020-02-2842.7244.8741.8642.96-5.42%0.00%0.00%5,363,800231,589,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
大丰实业/603081.SH
2020-02-2813.4813.4812.8012.80-6.77%0.00%0.00%4,753,30062,363,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新经典/603096.SH
2020-02-2851.8052.4051.7151.88-1.65%0.00%0.00%439,40022,845,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
昭衍新药/603127.SH
2020-02-2875.5676.4771.3071.63-6.33%0.00%0.00%3,551,200260,800,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
上海沪工/603131.SH
2020-02-2821.1022.0020.2520.25-10.00%0.00%0.00%8,973,300187,825,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
康惠制药/603139.SH
2020-02-2817.6317.6616.9416.94-4.99%0.00%0.00%1,612,60027,851,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
爱婴室/603214.SH
2020-02-2835.1035.3033.8033.96-5.69%0.00%0.00%1,747,30060,292,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
新凤鸣/603225.SH
2020-02-2811.0811.1210.8510.87-3.46%0.00%0.00%4,847,40053,214,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
格尔软件/603232.SH
2020-02-2847.5449.9746.9647.23-6.84%0.00%0.00%3,668,600176,413,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
泰瑞机器/603289.SH
2020-02-288.688.688.138.17-7.05%0.00%0.00%3,443,00028,763,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
天味食品/603317.SH
2020-02-2843.8646.5043.5044.10-1.45%0.00%0.00%4,736,700211,771,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
四方科技/603339.SH
2020-02-2712.7613.3512.7613.313.34%1.11%3.89%3,748,30049,344,000181%13.161.90%13.001.10%12.950.76%12.810.84%0.55%
三美股份/603379.SH
2020-02-2735.8836.3835.6035.66-0.67%-0.66%-3.57%2,462,10088,381,00043%35.90-1.27%36.94-4.34%38.140.35%36.980.33%1.51%
惠达卫浴/603385.SH
2020-02-2710.1610.3310.1210.271.08%0.25%1.09%4,388,60044,957,00081%10.241.52%10.080.36%10.13-0.06%10.160.06%0.16%
吉比特/603444.SH
2020-02-27405.50428.00405.00422.885.59%0.89%-0.17%1,680,700704,471,000130%419.153.08%415.81-1.38%424.550.04%423.580.00%0.82%
翔港科技/603499.SH
2020-02-2716.8317.0016.0116.05-4.58%-1.65%0.33%7,939,000129,565,000282%16.32-1.90%16.400.22%16.300.73%16.001.09%1.35%
美诺华/603538.SH
2020-02-2723.9024.1823.5723.970.38%0.40%-1.02%2,638,60062,997,00058%23.88-0.84%24.19-0.96%24.39-0.12%24.220.06%-0.44%
海兴电力/603556.SH
2020-02-2716.7517.2916.6217.022.04%0.34%3.04%6,382,400108,261,000113%16.961.86%16.770.03%16.800.42%16.520.87%0.82%
伟明环保/603568.SH
2020-02-2726.7227.9326.7127.693.67%0.78%-1.23%4,931,700135,506,00092%27.480.99%27.25-1.05%27.72-0.46%28.04-0.19%0.36%
金麒麟/603586.SH
2020-02-2717.8318.0817.6217.830.17%-0.02%-2.09%1,496,50026,688,00052%17.83-0.44%17.85-0.85%18.11-0.53%18.210.04%0.37%
高能环境/603588.SH
2020-02-2711.3812.2611.3812.016.47%1.37%3.30%41,382,800490,291,000143%11.854.80%11.530.61%11.620.25%11.630.65%0.33%
禾丰牧业/603609.SH
2020-02-2711.7111.8811.5311.700.00%-0.23%-0.37%7,639,50089,585,00073%11.73-0.93%11.73-0.07%11.75-0.26%11.740.39%0.97%
至纯科技/603690.SH
2020-02-2742.7243.2939.5840.24-6.72%-1.77%-5.16%10,365,700424,631,00085%40.97-6.28%43.64-1.44%43.33-0.33%42.430.76%1.40%
盛洋科技/603703.SH
2020-02-2716.0016.2215.8815.980.06%-0.19%-0.73%1,329,30021,283,00041%16.01-0.53%16.24-0.52%16.380.26%16.100.76%0.82%
健友股份/603707.SH
2020-02-2750.1152.9349.9851.895.25%-0.44%0.63%5,615,400292,675,000175%52.124.53%51.400.49%51.600.05%51.560.14%0.45%
新日股份/603787.SH
2020-02-2715.9015.9215.2115.34-2.60%-1.17%0.46%6,764,300104,992,00060%15.52-6.46%16.220.07%16.030.69%15.270.78%2.79%
联泰环保/603797.SH
2020-02-2710.7610.8910.6310.780.56%0.04%0.15%4,258,70045,891,00086%10.781.17%10.62-0.27%10.73-0.08%10.760.11%0.19%
瑞斯康达/603803.SH
2020-02-2714.7915.0814.3614.650.27%-0.68%0.63%12,546,100185,073,00080%14.75-2.14%15.19-0.26%15.060.57%14.560.69%1.48%
坤彩科技/603826.SH
2020-02-2724.2524.4923.7024.090.54%-0.55%-0.89%1,468,20035,566,00040%24.22-1.21%24.68-1.24%24.970.43%24.310.54%1.32%
能科股份/603859.SH
2020-02-2739.9042.6138.1842.619.99%5.35%20.41%6,724,900271,993,000115%40.452.94%38.773.51%37.463.30%35.392.51%2.29%
老百姓/603883.SH
2020-02-2769.0171.9068.0270.772.86%0.70%1.10%2,855,000200,646,000119%70.282.70%69.130.45%69.400.11%70.00-0.06%-0.48%
长城科技/603897.SH
2020-02-2718.1918.2017.6817.81-0.39%-0.51%0.38%1,471,40026,341,00077%17.90-0.72%17.87-0.47%17.980.09%17.740.41%0.76%
龙蟠科技/603906.SH
2020-02-2710.0910.199.9610.01-0.69%-0.61%-1.17%3,100,60031,227,00057%10.07-1.24%10.14-1.06%10.27-0.21%10.130.27%0.63%
世运电路/603920.SH
2020-02-2725.7525.9924.1824.94-3.30%-0.37%-11.64%12,176,500304,806,00052%25.03-6.26%27.05-3.35%27.62-1.21%28.23-0.24%0.17%
哈森股份/603958.SH
2020-02-276.786.876.746.820.44%0.18%-1.16%1,753,00011,935,00069%6.810.06%6.78-0.31%6.84-0.39%6.90-0.07%0.15%
法兰泰克/603966.SH
2020-02-2710.3110.4910.2010.310.88%-0.34%2.21%3,156,50032,655,000103%10.350.64%10.24-0.13%10.260.47%10.090.73%0.78%
兆易创新/603986.SH
2020-02-27395.00398.00348.00355.08-7.77%-2.83%-3.63%15,173,7005,545,047,000172%365.44-9.55%391.44-3.42%391.13-0.82%368.471.93%2.60%
杰普特/688025.SH
2020-02-2747.6048.4746.1746.60-1.71%-0.94%-9.51%1,362,30064,082,00044%47.04-2.85%48.50-1.40%49.39-1.28%51.50-0.56%0.82%
申联生物/688098.SH
2020-02-2721.0921.5119.9820.26-5.37%-1.62%-10.35%5,570,100114,705,00081%20.59-7.20%21.72-1.81%21.70-1.30%22.60-1.40%0.13%
赛诺医疗/688108.SH
2020-02-2719.6919.6918.5818.79-2.89%-0.42%-7.30%4,199,80079,248,00074%18.87-5.98%19.84-1.40%19.83-0.74%20.27-0.93%0.17%
海尔生物/688139.SH
2020-02-2737.6638.8836.5836.81-2.28%-0.93%-4.12%4,349,400161,606,00056%37.16-4.50%38.51-0.29%38.100.02%38.390.22%0.83%
昊海生科/688366.SH
2020-02-2793.2794.4191.1592.20-1.14%-0.46%-7.13%538,90049,917,00038%92.63-2.36%95.01-1.36%96.97-1.85%99.28-0.09%0.41%
晶丰明源/688368.SH
2020-02-2796.5898.5093.9095.70-0.03%-0.66%-14.52%847,90081,685,00055%96.34-3.63%101.81-3.34%105.55-2.72%111.96-1.45%0.22%
致远互联/688369.SH
2020-02-2778.5483.8376.1681.336.89%0.86%1.65%4,296,800346,465,000133%80.632.49%79.111.38%78.731.46%80.01-0.27%-0.33%