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
板块:下月解禁
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
特发信息/000070.SZ
2021-04-227.127.197.107.191.13%0.64%0.90%6,327,70045,208,00085%7.140.42%7.16-0.15%7.150.34%7.130.06%0.23%
美的集团/000333.SZ
2021-04-2279.6280.2979.0180.250.82%0.65%0.14%23,096,9001,841,508,00099%79.73-0.10%80.05-0.68%80.29-0.07%80.13-0.29%-0.36%
山东路桥/000498.SZ
2021-04-225.295.345.195.23-1.51%-0.32%-5.83%9,272,50048,653,00088%5.25-1.59%5.33-1.17%5.39-1.45%5.55-1.09%-0.88%
东北制药/000597.SZ
2021-04-224.944.944.874.89-0.41%-0.18%1.41%2,568,20012,581,00070%4.900.55%4.890.18%4.870.23%4.820.27%0.38%
仁和药业/000650.SZ
2021-04-227.918.227.807.991.27%-0.22%5.88%48,811,500390,880,000157%8.012.80%7.841.86%7.741.63%7.551.41%0.87%
智度股份/000676.SZ
2021-04-226.006.195.946.152.33%1.17%-2.19%34,695,100210,920,00059%6.080.08%6.13-0.73%6.23-1.74%6.290.18%0.78%
新能泰山/000720.SZ
2021-04-223.974.053.964.021.01%0.40%0.15%5,204,60020,839,00040%4.00-0.18%4.03-0.86%4.080.54%4.010.23%0.56%
浙商中拓/000906.SZ
2021-04-228.778.818.508.51-2.63%-1.20%-2.17%5,140,30044,274,00075%8.61-0.72%8.71-1.01%8.80-0.15%8.70-0.03%1.01%
众合科技/000925.SZ
2021-04-226.706.776.616.64-0.75%-0.38%-1.60%3,142,70020,947,00079%6.67-1.16%6.74-1.25%6.780.07%6.75-0.49%-0.06%
*ST银亿/000981.SZ
2021-04-221.982.001.951.96-1.01%-0.41%-2.10%9,180,80018,068,00068%1.97-0.81%1.98-1.00%2.01-0.55%2.00-0.30%-0.55%
科华生物/002022.SZ
2021-04-2217.5517.6517.3517.51-0.40%0.15%3.39%8,226,700143,839,00086%17.48-0.14%17.400.46%17.260.82%16.940.61%0.70%
联创电子/002036.SZ
2021-04-2210.4510.6810.3310.511.06%0.13%-2.44%31,408,400329,652,000109%10.500.60%10.81-1.92%10.87-0.20%10.77-0.15%0.79%
得润电子/002055.SZ
2021-04-2211.6612.0211.5911.68-1.52%-0.73%-2.56%21,851,500257,109,000122%11.770.52%12.37-0.75%12.18-0.13%11.990.07%1.39%
*ST雪莱/002076.SZ
2021-04-222.202.222.172.18-1.36%-0.18%3.96%7,034,10015,365,000119%2.18-0.05%2.171.07%2.140.94%2.100.62%0.35%
山河智能/002097.SZ
2021-04-228.168.208.118.12-0.49%-0.28%-1.73%7,668,30062,445,00045%8.14-0.06%8.19-0.30%8.200.06%8.26-0.98%-1.04%
韵达股份/002120.SZ
2021-04-2213.1313.1512.8612.93-1.30%-0.44%-0.42%10,407,400135,160,00083%12.99-0.65%13.100.36%13.010.30%12.98-0.54%-1.01%
湘潭电化/002125.SZ
2021-04-227.137.247.117.140.28%-0.25%-0.92%6,290,80045,032,00073%7.160.45%7.20-0.76%7.230.15%7.21-0.25%-0.52%
通富微电/002156.SZ
2021-04-2220.2620.8820.2220.350.84%-0.71%-1.67%26,266,300538,345,000115%20.502.18%20.32-0.24%20.390.25%20.70-0.53%0.09%
泰和新材/002254.SZ
2021-04-2216.9117.0816.7016.70-1.76%-0.71%1.99%4,550,00076,526,00089%16.82-0.69%16.820.54%16.660.66%16.370.21%0.15%
*ST兆新/002256.SZ
2021-04-221.581.641.571.643.80%2.37%3.47%20,274,10032,476,00058%1.601.26%1.61-0.99%1.610.25%1.590.57%0.35%
光迅科技/002281.SZ
2021-04-2223.1423.5723.0723.370.99%0.36%2.23%9,381,200218,459,000105%23.290.49%23.28-0.23%23.270.55%22.860.31%0.18%
奇正藏药/002287.SZ
2021-04-2225.8025.9925.1625.36-2.87%-0.62%1.38%3,665,00093,523,000154%25.52-1.96%25.650.50%25.420.53%25.010.57%0.42%
辉煌科技/002296.SZ
2021-04-226.646.696.596.60-0.45%-0.45%-1.05%1,628,10010,795,00073%6.63-0.21%6.67-0.88%6.72-0.09%6.670.02%0.16%
中科云网/002306.SZ
2021-04-223.123.233.123.13-0.63%-0.95%-5.78%5,803,00018,336,00039%3.16-0.85%3.21-0.47%3.22-4.22%3.320.67%1.47%
皖通科技/002331.SZ
2021-04-2211.6211.7011.3011.35-2.32%-0.72%-6.30%5,357,10061,244,00098%11.43-2.08%11.75-2.10%11.90-0.84%12.11-1.34%-0.99%
仙琚制药/002332.SZ
2021-04-2213.7113.8513.5013.700.07%0.18%0.74%6,525,60089,247,00063%13.68-0.91%13.84-0.47%13.81-0.07%13.600.18%0.35%
梦洁股份/002397.SZ
2021-04-224.034.064.014.050.50%0.30%-0.56%4,954,70020,005,00052%4.04-0.20%4.08-0.66%4.110.02%4.07-0.10%-0.32%
四维图新/002405.SZ
2021-04-2214.9215.0814.8114.81-0.87%-0.82%-2.63%35,884,700535,864,00075%14.93-0.39%15.27-2.02%15.440.16%15.210.02%0.43%
启明星辰/002439.SZ
2021-04-2233.7733.8732.9033.12-2.56%-0.61%3.13%13,064,000435,338,000103%33.32-1.42%33.542.03%32.531.22%32.120.39%-0.21%
沪电股份/002463.SZ
2021-04-2216.1116.2916.0716.220.93%0.26%-0.10%9,616,000155,568,00084%16.180.52%16.22-0.53%16.250.21%16.24-0.31%-0.33%
雅化集团/002497.SZ
2021-04-2217.7018.2217.4017.801.25%-0.39%1.74%47,133,400842,231,00082%17.871.74%17.820.24%17.661.29%17.500.20%0.14%
协鑫集成/002506.SZ
2021-04-223.333.363.283.29-1.50%-0.63%-1.14%53,666,800177,670,000140%3.31-0.90%3.33-0.30%3.330.24%3.33-0.48%-0.15%
金杯电工/002533.SZ
2021-04-225.515.545.465.50-0.18%0.15%0.24%3,154,60017,324,00091%5.49-0.53%5.54-0.22%5.530.25%5.49-0.13%-0.21%
千红制药/002550.SZ
2021-04-224.164.204.114.13-0.96%-0.51%1.67%6,344,20026,334,000115%4.151.00%4.110.32%4.110.44%4.060.45%0.39%
通达股份/002560.SZ
2021-04-226.786.836.726.740.30%-0.19%-2.15%2,091,80014,126,00070%6.750.45%6.79-1.04%6.86-0.28%6.89-0.56%-0.40%
森马服饰/002563.SZ
2021-04-2211.4311.6011.3411.531.05%0.39%5.24%12,641,400145,192,00075%11.491.27%11.390.68%11.310.51%10.960.94%0.69%
百润股份/002568.SZ
2021-04-22121.01122.00114.22116.50-1.35%-0.21%4.12%4,404,200514,162,000141%116.74-1.12%117.160.98%115.761.18%111.890.44%0.31%
姚记科技/002605.SZ
2021-04-2221.6022.3521.5122.142.50%0.58%1.90%2,088,30045,968,00097%22.011.58%21.930.62%21.780.95%21.73-0.39%-0.82%
卫星石化/002648.SZ
2021-04-2237.2337.6536.5037.401.38%0.65%1.70%7,540,500280,191,00091%37.161.73%36.850.03%36.890.53%36.78-0.08%-0.02%
海思科/002653.SZ
2021-04-2226.1027.2326.1026.882.99%0.01%2.21%4,236,800113,874,00096%26.883.60%26.161.47%26.090.89%26.300.15%0.22%
万润科技/002654.SZ
2021-04-223.703.733.623.710.54%0.41%-1.36%6,748,60024,939,00040%3.701.07%3.72-0.54%3.74-0.29%3.760.13%0.76%
万达电影/002739.SZ
2021-04-2217.4617.7317.4117.460.34%-0.65%0.55%12,073,900212,192,00065%17.570.85%17.56-0.20%17.520.50%17.37-0.25%-0.52%
南兴股份/002757.SZ
2021-04-2214.8615.0714.8514.940.61%-0.02%2.16%1,282,90019,171,00090%14.940.39%14.95-0.09%14.900.58%14.620.38%0.23%
帝欧家居/002798.SZ
2021-04-2220.3320.5020.1320.30-0.05%0.05%1.58%2,737,20055,536,00053%20.29-0.27%20.330.69%20.130.62%19.990.49%0.92%
山东赫达/002810.SZ
2021-04-2275.6376.1873.3874.00-0.32%-0.94%7.54%2,646,400197,685,000129%74.700.59%73.172.76%71.262.39%68.811.79%1.17%
崇达技术/002815.SZ
2021-04-2212.2312.2812.1612.200.08%-0.10%0.93%2,155,40026,321,00064%12.21-0.10%12.260.00%12.200.60%12.09-0.14%-0.13%
富森美/002818.SZ
2021-04-2215.6215.7815.3715.42-1.47%-0.52%0.09%1,635,40025,348,00084%15.50-0.55%15.62-0.15%15.580.32%15.410.15%0.32%
凯莱英/002821.SZ
2021-04-22296.02302.02290.97299.780.60%1.10%2.94%2,054,400609,165,00087%296.520.02%298.030.44%292.440.30%291.21-0.26%0.00%
同兴达/002845.SZ
2021-04-2226.4126.6826.2526.27-0.49%-0.47%2.14%1,603,70042,327,00056%26.390.55%26.39-0.07%26.260.77%25.720.12%0.02%
盐津铺子/002847.SZ
2021-04-22131.19134.30128.70133.852.23%1.18%2.98%870,700115,188,00084%132.291.33%131.76-0.12%130.410.69%129.98-0.22%-0.10%
钧达股份/002865.SZ
2021-04-2219.7319.7518.9119.46-2.21%0.31%2.05%1,531,20029,705,00093%19.40-2.00%19.550.62%19.330.44%19.070.33%0.23%
中设股份/002883.SZ
2021-04-2212.5912.5912.2512.30-0.57%-0.39%-0.11%361,1004,459,00064%12.350.27%12.38-0.40%12.41-0.01%12.310.01%-0.34%
大博医疗/002901.SZ
2021-04-2255.7655.8454.8055.12-0.42%-0.11%1.29%763,00042,104,00075%55.180.79%54.920.26%54.780.30%54.42-0.31%0.13%
集泰股份/002909.SZ
2021-04-2210.1410.2010.0610.13-0.10%0.10%-1.38%1,048,80010,614,00064%10.12-0.25%10.16-0.70%10.220.03%10.27-0.09%-0.56%
伊戈尔/002922.SZ
2021-04-2215.3715.4215.2115.22-0.72%-0.48%-0.47%806,10012,328,00062%15.29-0.31%15.34-0.03%15.36-0.13%15.290.10%0.47%
润都股份/002923.SZ
2021-04-2217.0017.2816.9117.221.29%0.61%2.82%937,10016,038,000149%17.120.68%17.020.50%16.940.74%16.750.01%-0.06%
郑州银行/002936.SZ
2021-04-223.753.753.723.73-0.53%-0.08%-0.43%12,096,20045,153,000101%3.73-0.56%3.75-0.29%3.750.00%3.75-0.11%-0.10%
昂利康/002940.SZ
2021-04-2233.2034.2033.0733.651.45%0.05%-2.61%2,051,60069,002,00097%33.631.53%33.380.18%33.75-0.71%34.55-1.05%-0.78%
京北方/002987.SZ
2021-04-2251.7452.0049.8850.11-3.15%-0.71%-4.01%2,511,000126,724,00094%50.47-3.16%51.68-1.39%51.96-0.70%52.21-0.31%0.26%
豪美新材/002988.SZ
除权分界线,2021年04月23日,10股派1.300元(以下数据已经复权)
2021-04-2215.1715.3714.9215.05-0.40%-0.54%-1.42%4,031,40061,523,00070%15.130.30%15.33-0.73%15.48-0.21%15.27-0.16%0.27%
亿纬锂能/300014.SZ
2021-04-2282.9085.3880.7184.243.12%0.38%11.20%31,711,1002,661,348,000129%83.933.89%81.733.26%79.032.34%75.761.58%0.15%
钢研高纳/300034.SZ
2021-04-2222.2922.4822.0622.190.09%-0.19%0.46%3,005,50066,817,00076%22.230.71%22.21-0.19%22.230.28%22.09-0.28%-0.49%
国联水产/300094.SZ
2021-04-224.074.113.963.99-1.97%-0.80%-12.50%44,503,700178,989,00043%4.02-2.62%4.15-1.28%4.24-2.28%4.56-0.35%1.52%
高新兴/300098.SZ
2021-04-224.264.324.104.12-1.67%-1.36%-8.02%112,253,800468,932,00064%4.18-3.20%4.60-1.48%4.530.04%4.48-0.82%0.99%
长盈精密/300115.SZ
2021-04-2220.5220.8520.2720.721.52%0.66%1.81%12,951,500266,593,00081%20.580.72%20.60-0.71%20.541.30%20.35-0.28%-0.72%
经纬辉开/300120.SZ
2021-04-228.718.728.478.50-1.28%-0.70%-3.68%6,141,20052,566,00068%8.56-0.04%8.59-0.58%8.600.33%8.83-1.78%-0.82%
聆达股份/300125.SZ
2021-04-2214.8014.9214.4114.500.07%-1.10%-0.77%2,621,70038,439,000133%14.660.46%14.670.16%14.620.48%14.61-0.79%0.08%
青松股份/300132.SZ
2021-04-2224.1124.5423.7824.501.32%1.12%6.20%7,708,700186,776,000129%24.231.09%23.961.41%23.671.25%23.071.11%0.75%
世纪瑞尔/300150.SZ
2021-04-223.984.013.934.001.01%0.33%2.04%1,705,2006,798,00063%3.990.23%3.98-0.20%3.980.63%3.920.13%-0.17%
通源石油/300164.SZ
2021-04-223.433.493.423.42-0.87%-0.90%-3.06%4,617,00015,932,00057%3.45-0.38%3.50-1.21%3.55-0.78%3.530.06%-0.11%
中电环保/300172.SZ
2021-04-226.656.666.476.49-1.96%-0.70%-9.15%28,961,800189,295,00043%6.54-2.24%6.84-3.66%7.11-1.00%7.140.11%1.72%
北京君正/300223.SZ
2021-04-2266.0067.9765.0167.550.82%1.31%-1.13%4,205,900280,447,00093%66.68-0.96%67.69-1.83%68.470.00%68.32-0.32%0.90%
瑞丰高材/300243.SZ
2021-04-2212.9713.1312.7912.87-0.08%-0.50%-0.86%2,399,70031,041,00081%12.940.74%12.98-0.52%12.990.24%12.98-0.72%-0.16%
精锻科技/300258.SZ
2021-04-2211.7011.9111.4111.43-2.31%-1.32%-1.12%3,181,40036,851,000114%11.58-1.01%11.82-0.41%11.77-0.02%11.560.11%0.11%
阳光电源/300274.SZ
2021-04-2275.6076.0071.0374.102.50%0.19%7.29%51,347,1003,797,468,000126%73.961.90%72.873.13%70.431.57%69.070.79%-0.08%
紫天科技/300280.SZ
2021-04-2250.0052.8549.5852.705.08%2.22%6.56%4,099,800211,355,000107%51.553.34%50.791.83%50.191.21%49.46-0.08%-0.51%
天山生物/300313.SZ
2021-04-2214.1614.3914.0514.08-1.61%-0.56%-0.54%5,114,70072,420,00075%14.160.11%14.210.35%14.120.24%14.16-0.53%-0.68%
立方数科/300344.SZ
2021-04-224.224.284.164.18-0.95%-0.43%-1.18%2,939,70012,342,00098%4.20-0.99%4.25-0.73%4.25-0.02%4.23-0.09%-0.10%
泰格医药/300347.SZ
2021-04-22149.69150.87146.52147.28-2.11%-0.50%4.57%5,431,000803,922,00093%148.030.35%145.912.44%142.351.04%140.840.09%-0.24%
恒华科技/300365.SZ
2021-04-228.558.678.408.46-1.28%-0.19%-3.27%4,436,90037,607,00084%8.48-1.80%8.63-1.53%8.730.08%8.75-0.41%-0.67%
易事特/300376.SZ
2021-04-226.346.626.326.473.03%-0.35%1.28%39,690,300257,703,000187%6.493.34%6.430.05%6.430.78%6.390.11%-0.16%
三环集团/300408.SZ
2021-04-2242.5042.5041.4542.110.41%0.56%1.10%6,586,000275,791,00057%41.880.28%41.84-0.29%41.870.41%41.65-0.12%0.16%
正业科技/300410.SZ
2021-04-227.747.957.657.830.90%-0.11%7.22%10,823,30084,845,00088%7.842.31%7.751.29%7.631.64%7.300.72%0.03%
昇辉科技/300423.SZ
2021-04-2211.5711.7211.4011.48-0.95%-0.01%-0.84%2,384,20027,373,000132%11.48-1.42%11.60-1.02%11.640.17%11.58-0.40%-0.32%
金雷股份/300443.SZ
2021-04-2228.5429.3528.4529.000.97%0.23%1.11%3,831,400110,857,00097%28.930.72%29.140.21%28.930.55%28.68-0.44%-0.71%
先导智能/300450.SZ
2021-04-2289.8689.8886.9087.49-1.05%-0.44%4.63%6,176,800542,790,000106%87.881.26%87.021.19%85.671.11%83.620.88%0.75%
深信服/300454.SZ
2021-04-22281.02282.78276.01281.380.85%0.42%4.77%597,100167,317,00061%280.220.06%278.231.52%271.910.55%268.560.39%0.66%
迈克生物/300463.SZ
2021-04-2242.7043.3542.0142.920.02%0.43%0.39%2,377,400101,606,00065%42.740.32%42.80-0.66%42.970.44%42.760.25%0.27%
景嘉微/300474.SZ
2021-04-2275.9777.2774.7775.28-0.65%-0.79%-3.17%3,793,300287,836,00093%75.88-0.01%76.33-0.59%76.66-0.16%77.75-0.87%-0.47%
胜宏科技/300476.SZ
2021-04-2223.6824.2723.5023.850.76%-0.50%2.59%6,076,700145,662,000120%23.972.59%23.700.24%23.650.81%23.250.02%-0.11%
万孚生物/300482.SZ
2021-04-2291.5097.8391.5097.176.78%1.10%11.64%5,879,000565,066,000211%96.127.50%91.674.44%90.243.31%87.042.91%0.78%
名家汇/300506.SZ
2021-04-224.354.414.314.360.46%0.37%-0.02%4,399,60019,114,00075%4.34-0.28%4.39-0.75%4.41-0.09%4.36-0.02%-0.07%
苏奥传感/300507.SZ
2021-04-2210.8110.9610.6810.72-1.11%-0.81%-0.69%4,469,80048,311,00084%10.81-0.88%11.11-0.14%11.010.23%10.800.23%0.42%
雪榕生物/300511.SZ
2021-04-229.939.989.729.81-0.91%0.01%-1.94%6,434,00063,111,00072%9.81-0.86%9.91-0.68%9.94-0.16%10.00-0.22%-0.01%
达威股份/300535.SZ
2021-04-2213.3713.6213.3113.440.52%0.02%0.86%1,060,50014,250,00085%13.440.37%13.50-0.29%13.530.40%13.330.23%0.25%
深冷股份/300540.SZ
2021-04-2220.1620.9819.7019.980.65%-0.94%-1.67%3,986,70080,410,000102%20.17-1.72%20.35-0.73%20.180.57%20.32-0.32%0.38%
先进数通/300541.SZ
2021-04-2216.0116.8915.9516.784.74%1.93%3.91%12,183,400200,562,000166%16.461.13%16.540.28%16.420.45%16.150.60%0.43%
古鳌科技/300551.SZ
2021-04-2227.3327.7727.0227.280.40%-0.15%3.35%3,711,000101,388,00089%27.320.04%27.121.22%26.720.90%26.400.37%-0.17%
汇金科技/300561.SZ
2021-04-2214.4614.6314.2014.510.97%0.74%-0.96%4,249,40061,203,00088%14.40-1.42%14.58-1.28%14.76-0.33%14.65-0.19%-0.17%
开润股份/300577.SZ
2021-04-2225.8726.2325.5425.68-0.47%-0.62%0.90%465,50012,028,00064%25.84-0.12%25.840.09%25.690.69%25.45-0.54%0.00%
康泰生物/300601.SZ
2021-04-22136.90146.88136.90145.756.71%1.54%6.70%10,280,5001,475,687,000181%143.545.38%139.514.24%136.412.80%136.600.97%0.01%
飞荣达/300602.SZ
2021-04-2217.6217.6617.4017.47-0.23%-0.10%2.81%1,624,30028,406,00087%17.490.47%17.360.68%17.190.54%16.990.27%0.30%
恒锋信息/300605.SZ
2021-04-2212.0412.1511.9112.03-0.58%0.09%1.99%2,141,80025,743,00087%12.020.40%12.01-0.09%11.960.46%11.800.43%0.11%
博士眼镜/300622.SZ
2021-04-2217.8718.2217.7817.92-0.22%-0.14%2.18%1,638,20029,397,00047%17.95-0.33%18.060.60%17.741.05%17.540.15%0.21%
捷捷微电/300623.SZ
2021-04-2238.8340.2038.6139.211.00%-0.65%1.03%13,335,300526,306,000164%39.472.73%39.000.86%38.830.88%38.810.19%-0.04%
光莆股份/300632.SZ
2021-04-2216.3516.3514.6015.29-5.09%0.03%-5.11%9,846,800150,516,000118%15.29-4.94%15.66-1.18%15.62-0.51%16.11-0.64%0.73%
晶瑞股份/300655.SZ
2021-04-2234.5035.6034.1535.192.51%0.35%3.42%6,137,900215,237,000160%35.071.95%34.601.38%34.291.59%34.030.23%-0.24%
科蓝软件/300663.SZ
2021-04-2220.4921.2119.8620.770.53%1.64%0.30%10,999,300224,764,00095%20.43-2.19%20.72-0.39%20.79-0.74%20.710.16%0.17%
国科微/300672.SZ
2021-04-2247.0049.9746.0148.605.06%0.15%6.42%3,505,500170,117,000329%48.535.62%47.263.72%46.723.37%45.672.94%0.30%
英科医疗/300677.SZ
2021-04-22161.70161.70152.00157.40-1.40%1.06%1.98%9,974,1001,553,397,00095%155.74-1.65%155.600.56%153.250.85%154.35-0.60%-0.53%
艾德生物/300685.SZ
2021-04-2285.9186.8084.5086.230.75%0.36%7.43%1,883,900161,870,00080%85.920.97%85.370.85%84.301.25%80.271.05%1.22%
双一科技/300690.SZ
2021-04-2240.6841.6040.5141.492.02%0.74%0.26%1,603,00066,023,00081%41.190.77%41.340.86%41.050.06%41.38-0.63%-0.58%
中环环保/300692.SZ
2021-04-2217.4117.5517.1617.250.00%-0.24%-4.18%4,572,00079,058,00061%17.29-0.44%17.55-1.31%17.77-0.74%18.00-0.54%-0.46%
爱乐达/300696.SZ
2021-04-2244.8044.8543.7043.99-0.27%-0.35%-0.76%868,00038,316,00055%44.140.49%44.16-0.05%44.12-0.24%44.33-0.43%-0.06%
天宇股份/300702.SZ
2021-04-2273.8175.5172.7073.931.00%0.07%-1.83%1,796,700132,735,00083%73.881.38%72.03-0.72%73.14-0.28%75.31-1.65%-2.12%
安达维尔/300719.SZ
2021-04-2213.8113.9213.5813.60-0.73%-0.90%0.73%2,762,00037,904,00092%13.720.04%13.720.36%13.620.72%13.50-0.21%-0.50%
怡达股份/300721.SZ
2021-04-2234.3834.7433.7633.83-1.49%-0.43%1.03%668,90022,727,00069%33.98-1.03%34.32-0.04%33.981.21%33.48-0.73%-0.36%
乐歌股份/300729.SZ
2021-04-2235.4837.3035.4836.983.64%1.25%2.57%3,051,400111,448,000127%36.522.73%36.310.74%36.011.32%36.050.42%0.69%
科创新源/300731.SZ
2021-04-2226.0126.4725.3025.37-2.42%-1.01%-3.11%1,146,60029,385,000139%25.63-1.86%26.05-2.14%26.32-0.82%26.18-0.57%0.01%
百邦科技/300736.SZ
2021-04-227.657.727.547.59-0.78%-0.24%-0.60%1,268,6009,651,00060%7.61-1.03%7.74-0.97%7.800.32%7.640.03%0.33%
科顺股份/300737.SZ
2021-04-2231.6234.0030.0032.9512.34%2.88%13.99%30,131,000965,029,000337%32.0310.53%30.758.61%29.946.88%28.915.05%1.22%
奥飞数据/300738.SZ
2021-04-2218.8819.0918.6218.920.21%0.45%-5.67%3,208,10060,428,00063%18.84-0.06%19.00-0.88%19.16-0.25%20.06-2.53%-1.26%
水羊股份/300740.SZ
2021-04-2224.3426.0924.3425.625.48%0.85%10.17%10,715,700272,221,000143%25.405.06%24.583.55%24.083.03%23.251.36%-0.10%
越博动力/300742.SZ
2021-04-2224.4725.7924.4524.781.35%-0.95%0.78%3,272,60081,874,00086%25.021.81%25.14-1.71%25.290.83%24.590.58%0.70%
欣锐科技/300745.SZ
2021-04-2219.1219.9619.1119.250.73%-1.36%0.55%2,793,60054,518,00053%19.521.10%20.11-0.03%19.741.51%19.140.40%2.06%
汉嘉设计/300746.SZ
2021-04-2210.3410.4210.3110.350.10%-0.07%-0.12%733,2007,594,00076%10.360.13%10.42-0.63%10.470.11%10.36-0.38%-0.46%
德方纳米/300769.SZ
2021-04-22133.50138.00133.30133.992.67%-0.65%5.13%1,404,800189,468,000126%134.874.09%132.870.44%132.361.32%127.451.15%0.92%
金现代/300830.SZ
2021-04-2211.1711.2611.0011.02-0.72%-0.86%-1.52%1,899,30021,112,00066%11.12-0.33%11.21-1.00%11.280.20%11.19-0.69%0.00%
派瑞股份/300831.SZ
2021-04-2213.1213.5313.1213.250.68%-0.59%-3.29%1,732,40023,091,00053%13.330.70%13.43-0.49%13.470.52%13.70-2.13%-1.31%
新产业/300832.SZ
2021-04-22135.00138.10133.00137.181.11%0.69%6.44%1,072,700146,143,000113%136.242.93%132.541.96%130.841.20%128.880.64%0.84%
龙磁科技/300835.SZ
2021-04-2252.8053.3052.4552.73-0.08%-0.05%-3.69%925,10048,806,00043%52.76-1.36%53.99-0.89%54.39-0.82%54.75-0.09%0.29%
佰奥智能/300836.SZ
2021-04-2240.3941.1740.3241.051.99%0.83%-1.86%388,10015,800,00051%40.710.36%41.15-0.65%41.090.81%41.83-0.56%-0.11%
狄耐克/300884.SZ
2021-04-2242.2142.7041.7042.610.95%1.08%4.61%2,704,000113,990,000119%42.160.42%41.770.75%41.420.89%40.730.39%0.45%
科翔股份/300903.SZ
2021-04-2238.0038.5837.1637.40-1.08%-0.85%-3.59%3,334,500125,785,00065%37.72-1.01%38.60-2.07%39.06-0.27%38.79-0.40%0.65%
康平科技/300907.SZ
2021-04-2233.4033.6632.6933.33-0.48%0.41%-1.14%1,436,10047,669,00069%33.19-1.65%33.71-0.93%33.810.35%33.72-0.31%0.33%
仲景食品/300908.SZ
2021-04-2274.6880.1574.6878.917.20%2.23%12.33%4,464,700344,607,000213%77.195.50%73.783.55%72.513.24%70.253.01%1.08%
汇创达/300909.SZ
2021-04-2246.0146.9845.4546.881.76%1.16%2.16%2,108,00097,692,00098%46.34-3.60%47.090.20%46.520.74%45.89-0.83%0.30%
瑞丰新材/300910.SZ
2021-04-2288.8095.1887.5594.956.93%1.74%15.00%2,495,200232,861,000137%93.326.02%89.404.57%86.364.59%82.571.25%0.55%
三峡水利/600116.SH
2021-04-228.808.918.788.850.11%-0.10%-1.27%4,054,30035,917,00058%8.86-0.53%8.94-0.31%8.940.11%8.96-0.17%-0.32%
兴发集团/600141.SH
2021-04-2213.7513.9313.6713.901.53%0.51%-0.39%17,160,600237,328,00067%13.831.39%13.74-0.54%13.87-0.33%13.96-0.37%0.01%
双良节能/600481.SH
2021-04-225.045.054.884.91-2.58%-0.53%1.34%38,504,400190,067,00098%4.94-1.56%5.01-0.18%4.980.61%4.850.54%-0.27%
中国动力/600482.SH
2021-04-2216.9917.1616.8416.920.18%-0.03%0.18%2,138,10036,187,00084%16.93-0.04%16.98-0.28%16.980.24%16.89-0.11%-0.06%
中金黄金/600489.SH
2021-04-228.628.678.478.50-0.58%-0.61%-0.22%25,195,700215,483,00087%8.550.40%8.54-0.29%8.580.48%8.52-0.21%0.05%
广汇物流/600603.SH
2021-04-224.824.874.814.840.41%-0.02%1.13%4,404,90021,322,00093%4.840.81%4.820.21%4.820.33%4.790.08%0.08%
中华企业/600675.SH
2021-04-223.383.413.363.36-0.59%-0.62%-0.77%5,264,60017,800,00081%3.380.39%3.38-0.44%3.400.18%3.39-0.06%-0.02%
均胜电子/600699.SH
2021-04-2218.7518.9318.5518.64-0.59%-0.53%-2.36%17,766,200332,946,00081%18.74-0.61%19.18-1.70%19.320.06%19.09-0.16%0.22%
水井坊/600779.SH
2021-04-22108.82114.55107.35113.003.72%1.52%15.64%11,956,9001,330,891,000106%111.314.65%106.943.05%104.682.91%97.722.49%3.00%
山西汾酒/600809.SH
2021-04-22392.50394.90374.99388.001.51%0.35%7.58%5,651,5002,185,149,000109%386.652.58%375.512.19%369.111.68%360.680.87%0.44%
航天长峰/600855.SH
2021-04-2213.7513.7713.6113.690.22%0.20%1.12%2,529,60034,562,000100%13.66-0.21%13.680.15%13.620.32%13.54-0.02%-0.07%
新疆众和/600888.SH
2021-04-225.655.805.625.741.59%0.24%-10.62%24,665,300141,232,00045%5.73-0.68%5.94-1.85%6.11-1.31%6.42-0.94%-0.10%
览海医疗/600896.SH
2021-04-225.215.525.215.301.73%-0.88%-15.85%45,483,700243,222,00057%5.351.75%5.200.46%5.39-3.86%6.30-0.58%1.28%
山东出版/601019.SH
2021-04-226.416.556.396.460.31%-0.31%3.19%5,696,00036,910,00096%6.480.37%6.430.75%6.380.82%6.260.50%0.53%
工业富联/601138.SH
2021-04-2214.4314.4814.1114.18-1.66%-0.45%-1.42%23,861,200339,875,00093%14.24-0.82%14.37-1.07%14.44-0.17%14.38-0.05%0.15%
吉林高速/601518.SH
2021-04-222.252.272.242.250.00%-0.22%-0.44%1,939,8004,374,00084%2.26-0.18%2.26-0.57%2.270.09%2.260.00%0.08%
明阳智能/601615.SH
2021-04-2216.7016.8616.5616.67-0.30%-0.29%-0.68%11,948,200199,751,00072%16.72-0.19%16.88-0.65%16.880.55%16.78-0.40%-0.62%
晶科科技/601778.SH
2021-04-226.246.286.226.230.16%-0.21%-3.29%9,517,90059,425,00051%6.240.37%6.26-0.41%6.270.21%6.44-1.44%-0.60%
中国重工/601989.SH
2021-04-224.144.164.124.130.00%-0.12%-0.77%36,952,100152,808,00068%4.14-0.15%4.16-0.55%4.180.07%4.16-0.12%0.02%
南京证券/601990.SH
2021-04-229.529.589.419.43-0.63%-0.65%-2.08%14,533,600137,959,00082%9.49-0.14%9.56-0.49%9.560.30%9.63-0.84%-0.59%
中金公司/601995.SH
2021-04-2252.2853.6051.6751.79-0.94%-1.36%2.66%16,825,800883,396,000125%52.500.59%52.231.84%51.281.09%50.450.28%-0.08%
亚普股份/603013.SH
2021-04-2214.1514.2514.0614.120.28%-0.13%-0.81%1,037,40014,667,00067%14.140.00%14.25-0.86%14.320.06%14.240.03%0.36%
中科曙光/603019.SH
2021-04-2229.3029.8529.3029.580.96%0.05%1.04%11,968,100353,824,000108%29.561.28%29.44-0.18%29.460.26%29.280.00%-0.07%
福达合金/603045.SH
2021-04-2211.4511.5711.3811.43-0.17%-0.23%1.13%770,6008,828,00069%11.46-0.10%11.49-0.09%11.450.37%11.300.03%0.10%
禾望电气/603063.SH
2021-04-2213.6314.0913.5513.832.29%-0.07%0.26%6,611,10091,488,000114%13.842.22%13.830.14%13.790.50%13.79-0.63%-0.72%
江化微/603078.SH
2021-04-2228.1129.1928.0828.672.25%-0.15%2.27%3,780,300108,549,000125%28.713.37%28.410.72%28.291.25%28.04-0.26%0.24%
春风动力/603129.SH
2021-04-22148.52152.78146.00150.201.12%0.09%4.00%639,50095,970,00062%150.071.51%149.350.70%148.200.23%144.420.69%1.17%
汇顶科技/603160.SH
2021-04-22107.03110.70107.00107.230.35%-1.07%-0.59%3,034,900328,953,00096%108.391.30%107.860.51%107.130.90%107.87-0.43%-0.34%
渤海轮渡/603167.SH
2021-04-228.278.388.268.280.24%-0.28%-2.62%4,251,70035,303,00068%8.300.46%8.38-0.78%8.43-0.25%8.50-0.70%-0.36%
上海洗霸/603200.SH
2021-04-2224.5324.7824.1624.20-1.51%-0.44%-2.26%1,191,20028,954,00071%24.31-1.23%24.50-0.79%24.570.36%24.76-1.45%-0.64%
日月股份/603218.SH
2021-04-2233.9335.5033.4135.405.04%1.76%3.65%7,388,800257,044,000206%34.791.78%34.660.72%34.430.66%34.160.32%-0.05%
药明康德/603259.SH
2021-04-22142.79143.00140.11140.59-0.61%-0.66%2.68%13,953,0001,974,666,00077%141.521.25%140.021.46%137.970.82%136.93-0.22%-0.11%
赛腾股份/603283.SH
2021-04-2224.4524.9524.4224.650.90%-0.30%2.69%1,242,50030,718,00077%24.721.40%24.510.51%24.381.20%24.00-0.44%-0.63%
梦百合/603313.SH
2021-04-2232.1032.1830.9131.67-1.34%0.43%-2.48%4,905,400154,683,00086%31.53-0.33%31.540.54%31.400.28%32.48-1.22%-0.53%
天味食品/603317.SH
2021-04-2245.6046.1544.4046.060.30%2.03%5.16%3,822,200172,554,000125%45.15-0.49%44.941.26%43.991.03%43.80-0.18%-0.84%
尚纬股份/603333.SH
2021-04-226.997.196.846.982.05%-0.92%4.62%15,759,100111,020,000171%7.053.09%6.872.44%6.731.43%6.671.21%0.24%
傲农生物/603363.SH
2021-04-2213.2513.3513.1313.310.60%0.76%0.62%3,379,70044,646,00085%13.21-0.49%13.330.07%13.260.43%13.23-0.29%-0.49%
柳药股份/603368.SH
2021-04-2223.0123.8622.8823.712.64%0.81%2.79%5,798,700136,386,000199%23.522.22%23.211.50%23.091.21%23.070.46%0.30%
科沃斯/603486.SH
2021-04-22131.00132.87127.56132.300.61%1.16%5.72%1,854,100242,487,00078%130.780.81%129.461.94%125.661.27%125.150.20%-0.22%
恒为科技/603496.SH
2021-04-2215.9916.1415.8115.92-0.13%0.09%-2.37%927,30014,749,000160%15.91-1.18%16.12-1.36%16.24-0.66%16.31-0.88%-0.72%
思维列控/603508.SH
2021-04-2220.5821.0920.1220.480.20%-0.27%-0.84%1,567,70032,194,000142%20.540.27%20.62-0.63%20.66-0.14%20.65-0.20%-0.07%
中通国脉/603559.SH
2021-04-2212.8013.0412.7612.860.31%-0.29%-0.19%1,463,00018,870,000110%12.900.42%12.94-0.39%12.970.21%12.89-0.25%-0.10%
博天环境/603603.SH
2021-04-225.685.785.615.660.00%-0.32%-4.21%6,933,70039,369,00048%5.68-0.28%5.78-1.28%5.82-0.63%5.91-0.54%-1.43%
国联股份/603613.SH
2021-04-22144.15144.15139.72143.98-0.48%1.68%0.46%1,441,200204,084,00098%141.61-2.66%143.74-1.52%144.690.19%143.32-0.37%-0.14%
茶花股份/603615.SH
2021-04-228.939.038.918.950.22%-0.04%-2.42%1,226,90010,986,00038%8.950.03%9.01-0.62%9.10-1.48%9.170.12%0.55%
镇海股份/603637.SH
2021-04-227.637.637.447.47-1.97%-0.69%-1.40%1,413,80010,635,00078%7.52-1.21%7.61-0.71%7.620.09%7.58-0.01%0.14%
海利尔/603639.SH
2021-04-2225.0525.2524.7424.75-0.88%-0.89%0.77%979,30024,455,00082%24.97-0.05%24.850.66%24.700.46%24.56-0.21%-0.29%
安图生物/603658.SH
2021-04-22116.10124.80116.10124.106.97%1.67%5.23%3,127,300381,714,000108%122.065.20%118.763.97%116.071.09%117.930.62%0.56%
恒林股份/603661.SH
2021-04-2259.7960.3758.7959.220.37%-0.28%-2.10%561,50033,347,00048%59.39-0.63%60.38-2.62%61.350.85%60.49-0.17%-0.30%
德宏股份/603701.SH
2021-04-228.398.478.288.35-0.12%-0.27%1.87%2,577,00021,576,000100%8.370.71%8.340.23%8.310.59%8.200.13%-0.02%
寿仙谷/603896.SH
2021-04-2237.9538.5837.9538.401.19%0.46%4.22%1,097,90041,967,000132%38.230.69%37.951.49%37.331.13%36.850.64%0.29%
晨光文具/603899.SH
2021-04-2292.4893.0090.5191.42-1.20%0.32%3.18%3,576,100325,873,00097%91.13-1.01%91.480.02%91.160.61%88.600.59%0.60%
铁流股份/603926.SH
2021-04-2213.7713.9413.6913.79-0.43%-0.09%4.19%1,410,10019,464,00071%13.800.31%13.720.79%13.560.84%13.240.89%0.57%
博敏电子/603936.SH
2021-04-2211.4611.6211.3811.440.62%-0.37%-0.56%3,877,40044,521,00093%11.480.95%11.51-0.56%11.55-0.04%11.51-0.26%-0.14%
长源东谷/603950.SH
2021-04-2221.8821.9721.5221.67-0.96%-0.07%0.96%1,350,40029,283,000119%21.69-0.96%21.820.17%21.690.34%21.46-0.08%-0.05%
法兰泰克/603966.SH
2021-04-2217.3817.7517.3217.671.79%0.52%5.42%7,693,200135,230,000139%17.581.05%17.430.92%17.251.34%16.761.26%0.87%
麦迪科技/603990.SH
2021-04-2228.0030.6827.8630.419.04%1.38%15.90%18,870,900566,072,000185%30.008.50%28.595.60%27.544.31%26.243.41%0.68%
威奥股份/605001.SH
2021-04-2214.5814.7114.3914.49-1.09%-0.26%-2.02%1,386,10020,137,000129%14.53-1.59%14.70-0.32%14.71-0.39%14.79-0.32%0.11%
三人行/605168.SH
2021-04-22129.21130.39129.20129.590.12%0.02%-6.07%607,80078,749,00055%129.56-0.42%131.12-1.96%135.32-0.99%137.96-0.79%-0.99%
金达莱/688057.SH
除权分界线,2021年04月23日,10股派10.000元(以下数据已经复权)
2021-04-2232.8033.3432.1932.43-1.01%-0.32%-3.10%1,039,80034,868,000127%32.53-0.97%34.10-0.23%33.920.14%33.47-0.14%-0.28%
利扬芯片/688135.SH
2021-04-2235.4138.4835.4136.904.18%-0.80%0.51%2,592,10096,416,000148%37.204.14%36.890.10%36.770.88%36.710.04%0.49%
步科股份/688160.SH
2021-04-2233.3334.7533.3034.102.31%-0.75%2.99%800,50027,502,000162%34.362.76%34.010.99%33.721.06%33.110.52%-0.02%
久日新材/688199.SH
2021-04-2241.0541.2440.5840.80-0.22%0.01%0.80%737,60030,090,000119%40.79-0.71%41.08-0.29%40.980.26%40.480.04%0.02%
会通股份/688219.SH
2021-04-2217.2917.3816.8617.09-0.81%0.23%-2.14%2,013,20034,328,00069%17.05-2.07%17.75-0.90%17.74-0.17%17.460.07%0.69%
金科环境/688466.SH
2021-04-2223.0723.3622.6822.72-1.43%-0.81%-1.94%450,50010,319,00076%22.91-1.24%23.55-0.31%23.360.22%23.17-0.60%-0.59%
奥特维/688516.SH
2021-04-2276.0581.0076.0580.085.81%1.45%10.37%1,633,400128,936,000272%78.945.43%75.233.80%74.123.26%72.563.70%1.26%
豪森股份/688529.SH
2021-04-2229.5029.9729.0029.12-1.59%-0.96%-8.81%2,419,90071,149,00087%29.40-0.79%32.79-0.89%32.51-0.63%31.93-0.45%1.27%
吉贝尔/688566.SH
2021-04-2224.8424.8424.0024.15-1.83%-0.56%-0.37%757,20018,389,00094%24.29-2.45%24.96-0.15%24.650.24%24.240.28%0.67%
凌志软件/688588.SH
2021-04-2224.5124.7423.9323.98-0.54%-0.83%-3.30%1,069,10025,851,00058%24.18-0.03%24.43-1.58%24.770.39%24.80-1.40%0.47%
金博股份/688598.SH
2021-04-22159.00162.88154.25156.77-0.77%-0.34%-1.49%554,50087,225,00091%157.300.13%158.80-0.46%158.390.44%159.15-0.72%-0.80%
中控技术/688777.SH
2021-04-2285.5786.2184.6085.41-0.19%0.14%0.55%383,30032,691,00040%85.29-0.98%87.780.29%86.650.45%84.940.08%0.72%