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
皇庭国际/000056.SZ
2019-07-174.174.234.154.17-0.48%-0.31%-2.27%3,100,10012,968,00052%4.18-0.36%4.160.34%4.15-0.02%4.27-0.61%-0.40%
吉林敖东/000623.SZ
2019-07-1716.6616.7616.5716.65-0.12%-0.13%0.95%3,775,50062,946,00088%16.670.04%16.610.36%16.550.38%16.490.02%-0.15%
恒逸石化/000703.SZ
2019-07-1713.1213.3013.0613.250.45%0.53%-1.65%4,267,80056,248,00046%13.180.80%13.09-0.53%13.25-0.37%13.47-0.73%-0.11%
贝瑞基因/000710.SZ
2019-07-1734.9535.1834.4635.03-0.03%0.31%-1.45%1,406,70049,124,000112%34.92-0.63%34.88-0.16%35.04-0.13%35.54-0.70%-0.16%
航锦科技/000818.SZ
2019-07-179.439.539.359.38-0.85%-0.54%-3.27%8,459,30079,780,00048%9.43-0.41%9.47-0.01%9.41-0.07%9.70-1.27%-1.17%
中鼎股份/000887.SZ
2019-07-179.729.829.709.750.00%-0.03%-0.60%3,408,70033,246,00079%9.750.04%9.710.16%9.710.13%9.81-0.78%-0.04%
苏 泊 尔/002032.SZ
2019-07-1770.2570.3269.0169.37-0.69%-0.20%-4.38%2,751,100191,219,000176%69.51-1.22%70.41-1.56%71.14-1.23%72.55-1.39%-0.52%
中泰化学/002092.SZ
2019-07-177.817.827.717.73-0.51%-0.22%-0.37%11,024,00085,405,000110%7.75-0.40%7.760.14%7.730.17%7.76-0.40%-0.42%
三维通信/002115.SZ
2019-07-178.588.658.478.49-1.39%-0.53%-1.11%11,157,80095,233,000100%8.54-0.81%8.530.41%8.500.18%8.59-0.88%-0.75%
中环股份/002129.SZ
2019-07-179.619.859.559.701.25%-0.37%2.83%30,250,200294,508,000121%9.741.46%9.592.14%9.391.01%9.430.09%-0.45%
正邦科技/002157.SZ
2019-07-1720.3121.5420.0720.501.28%-1.40%4.75%97,391,0002,024,850,000123%20.792.35%20.382.57%20.021.41%19.571.49%1.07%
悦心健康/002162.SZ
2019-07-173.813.943.723.83-3.77%0.08%0.21%32,065,000122,702,000188%3.83-7.61%3.960.51%3.89-0.18%3.820.21%1.01%
澳洋健康/002172.SZ
2019-07-174.054.093.934.05-1.70%0.92%0.57%11,335,90045,491,000134%4.01-4.04%4.06-0.07%4.040.20%4.03-0.12%-0.49%
如意集团/002193.SZ
2019-07-179.609.609.319.33-3.22%-1.01%-1.69%3,152,90029,717,00071%9.43-1.96%9.54-1.51%9.740.33%9.490.22%1.03%
东华能源/002221.SZ
2019-07-178.688.788.608.740.58%0.55%0.13%9,734,20084,614,000114%8.690.32%8.620.27%8.630.17%8.73-0.82%-0.15%
奥特佳/002239.SZ
2019-07-171.801.841.801.820.55%-0.22%-2.10%13,781,70025,143,000104%1.821.00%1.81-0.17%1.82-0.27%1.86-0.75%-0.63%
东方雨虹/002271.SZ
2019-07-1722.5222.6722.2322.35-0.45%-0.53%-1.59%8,870,100199,297,00085%22.470.60%22.380.03%22.41-0.10%22.71-0.49%0.19%
北方华创/002371.SZ
2019-07-1769.9871.4069.7069.900.79%-1.00%2.51%8,303,800586,297,000125%70.611.54%69.211.77%68.470.44%68.190.52%0.04%
天原集团/002386.SZ
2019-07-176.757.096.716.71-2.89%-2.03%1.34%61,028,300417,979,000303%6.850.77%6.741.78%6.691.52%6.621.61%0.50%
星网锐捷/002396.SZ
2019-07-1724.2626.1724.2625.626.40%0.75%10.96%30,970,800787,555,000209%25.435.13%24.484.33%23.653.06%23.092.55%0.46%
多氟多/002407.SZ
2019-07-1715.5215.6314.9414.99-4.89%-1.68%0.60%69,119,3001,053,770,000118%15.25-2.59%15.52-0.95%15.440.91%14.901.02%1.33%
雷科防务/002413.SZ
2019-07-175.986.155.946.092.01%0.31%-0.75%10,247,80062,213,000116%6.071.57%6.011.47%5.960.76%6.14-0.47%-0.48%
欧菲光/002456.SZ
2019-07-178.128.288.108.15-0.12%-0.52%-1.18%77,291,800633,278,00089%8.190.25%8.180.04%8.170.27%8.25-1.02%-0.17%
天齐锂业/002466.SZ
2019-07-1725.6825.8425.4125.67-0.04%-0.03%-2.57%5,261,700135,109,00057%25.68-0.23%25.74-0.61%25.95-0.32%26.35-0.96%0.00%
通达股份/002560.SZ
2019-07-175.765.785.715.71-0.87%-0.61%-1.06%3,772,60021,672,00081%5.75-0.54%5.750.26%5.730.05%5.77-0.48%-0.36%
瑞康医药/002589.SZ
2019-07-177.667.807.537.53-1.95%-1.58%0.25%42,237,300323,169,00098%7.650.46%7.61-0.13%7.610.85%7.510.05%-0.12%
捷顺科技/002609.SZ
2019-07-178.158.178.018.03-1.47%-0.64%-1.48%3,470,50028,048,00051%8.08-1.33%8.200.05%8.110.22%8.15-0.01%0.08%
安洁科技/002635.SZ
2019-07-1713.5213.5713.3813.38-1.18%-0.73%-3.52%5,263,50070,946,00055%13.48-0.24%13.450.07%13.45-0.05%13.87-0.79%0.02%
赞宇科技/002637.SZ
2019-07-177.427.597.367.511.21%0.11%2.89%3,448,50025,872,000138%7.500.90%7.460.80%7.400.71%7.300.50%0.18%
跨境通/002640.SZ
2019-07-178.408.458.348.35-0.83%-0.32%-2.57%10,045,30084,151,00066%8.38-0.04%8.37-0.10%8.39-0.08%8.57-0.97%-0.25%
万润股份/002643.SZ
2019-07-1710.6511.2210.5910.881.68%-0.92%3.58%14,896,700163,586,000265%10.982.91%10.782.71%10.632.15%10.501.42%0.26%
摩登大道/002656.SZ
2019-07-175.105.135.005.01-1.76%-0.71%0.76%8,893,50044,876,00094%5.050.90%4.990.91%4.950.71%4.97-0.70%-0.90%
兴业科技/002674.SZ
2019-07-1713.5713.5713.2613.34-0.52%-0.10%-3.79%1,080,70014,432,00065%13.35-1.13%13.43-0.28%13.53-0.89%13.87-0.92%-0.54%
海欣食品/002702.SZ
2019-07-175.055.084.995.03-0.20%-0.12%-2.91%7,812,70039,347,00054%5.040.28%5.000.34%5.01-0.52%5.18-2.28%-0.15%
良信电器/002706.SZ
2019-07-176.236.256.166.23-0.64%0.55%3.37%4,007,70024,830,00098%6.200.81%6.131.04%6.070.91%6.030.57%0.50%
木林森/002745.SZ
2019-07-1711.7112.1211.7012.062.99%0.61%2.16%10,779,300129,214,000217%11.992.36%11.842.11%11.751.45%11.810.15%-0.05%
恒久科技/002808.SZ
2019-07-178.518.768.438.702.23%0.60%1.09%4,279,50037,008,000122%8.652.48%8.521.00%8.500.69%8.61-1.00%-1.13%
红墙股份/002809.SZ
2019-07-1716.9517.0516.8817.010.47%0.34%0.43%750,80012,728,00074%16.95-0.15%17.070.02%17.010.12%16.94-0.05%-0.38%
山东赫达/002810.SZ
2019-07-1715.0415.1514.8114.87-0.93%-0.38%-1.24%1,694,90025,300,00046%14.93-0.07%15.02-0.29%15.02-0.42%15.060.13%0.60%
恩捷股份/002812.SZ
2019-07-1731.8231.8230.9631.25-1.95%-0.19%1.32%2,422,70075,849,00076%31.31-1.62%31.65-0.14%31.480.22%30.840.71%0.87%
和胜股份/002824.SZ
2019-07-1710.7811.0610.7810.930.83%-0.30%-0.67%1,194,80013,099,00075%10.960.95%10.810.25%10.970.12%11.00-0.52%-0.71%
贝肯能源/002828.SZ
2019-07-1712.7713.0812.7113.080.77%1.12%-1.67%3,160,30040,880,00053%12.94-0.15%12.83-0.32%13.08-0.22%13.30-0.78%-0.88%
新兴装备/002933.SZ
2019-07-1746.2847.3846.0046.320.04%-0.85%0.17%1,980,20092,513,00084%46.721.08%46.281.26%46.000.15%46.240.12%0.24%
安科生物/300009.SZ
2019-07-1716.2716.2916.0116.05-0.93%-0.62%2.19%5,548,70089,612,000106%16.15-0.32%16.040.76%15.881.11%15.710.11%-0.29%
硅宝科技/300019.SZ
2019-07-177.557.747.427.69-0.13%1.96%0.21%12,331,00093,004,000153%7.54-1.84%7.57-3.69%7.80-0.22%7.670.07%0.94%
华谊兄弟/300027.SZ
2019-07-174.774.794.744.770.00%-0.10%0.27%7,673,40036,637,00070%4.780.53%4.730.43%4.720.26%4.76-0.38%-0.91%
天源迪科/300047.SZ
2019-07-178.228.378.218.25-0.12%-0.55%0.16%5,589,30046,371,00086%8.300.69%8.201.47%8.130.19%8.24-0.44%-0.55%
世纪鼎利/300050.SZ
2019-07-175.855.865.775.78-1.03%-0.57%-2.86%5,070,00029,471,00070%5.81-0.31%5.750.17%5.77-0.21%5.95-1.31%-0.89%
中青宝/300052.SZ
2019-07-1710.0510.129.979.99-0.60%-0.40%0.00%1,980,30019,862,00088%10.03-0.09%9.970.33%9.940.31%9.99-0.47%-0.87%
安诺其/300067.SZ
2019-07-174.564.724.544.671.97%0.91%3.73%10,828,80050,121,000192%4.631.85%4.571.94%4.521.69%4.500.33%-0.36%
瑞普生物/300119.SZ
2019-07-1712.3512.6712.2212.530.80%0.06%-3.30%9,861,700123,502,00058%12.520.43%12.49-1.79%12.89-0.29%12.96-0.25%1.04%
华策影视/300133.SZ
2019-07-176.196.196.136.16-0.48%0.08%-2.62%5,328,90032,800,00073%6.16-0.85%6.22-1.22%6.27-0.13%6.33-0.71%-0.71%
盈康生命/300143.SZ
2019-07-178.908.908.578.63-0.35%-0.87%2.17%2,703,80023,539,000122%8.710.72%8.601.27%8.520.89%8.450.32%-0.01%
天舟文化/300148.SZ
2019-07-174.114.194.074.09-0.73%-0.68%2.58%7,310,50030,102,00081%4.120.78%4.061.15%4.010.60%3.990.13%-0.29%
振东制药/300158.SZ
2019-07-175.435.535.405.440.00%-0.20%-6.77%8,347,40045,502,00054%5.45-0.42%5.48-0.96%5.58-1.55%5.84-0.78%0.57%
通源石油/300164.SZ
2019-07-176.086.126.076.08-0.33%-0.20%-2.72%4,863,50029,629,00068%6.09-0.28%6.10-0.68%6.18-0.24%6.25-0.68%-0.60%
腾邦国际/300178.SZ
2019-07-175.915.925.865.86-1.01%-0.44%-6.95%5,794,30034,108,00060%5.89-0.86%5.92-1.60%6.03-0.94%6.30-1.96%-0.51%
四方达/300179.SZ
2019-07-175.125.165.055.09-1.17%-0.24%2.09%10,502,00053,586,00066%5.10-1.35%5.170.10%5.151.44%4.990.52%0.73%
科大智能/300222.SZ
2019-07-1711.6812.6011.6111.942.84%-0.74%-0.63%12,228,900147,098,000149%12.033.01%11.791.64%11.771.01%12.02-0.58%-1.15%
天玑科技/300245.SZ
2019-07-1710.4410.5210.3210.43-0.19%0.12%-7.14%3,815,20039,746,00038%10.42-0.57%10.470.23%10.48-1.11%11.23-1.85%-0.70%
依米康/300249.SZ
2019-07-176.506.586.476.47-1.22%-0.80%-7.03%5,020,30032,744,00047%6.52-0.08%6.510.06%6.52-0.41%6.96-0.73%-0.45%
常山药业/300255.SZ
2019-07-176.897.076.866.920.44%-0.59%-1.35%9,161,90063,776,00082%6.960.83%6.94-0.69%6.99-0.14%7.020.16%0.77%
聚飞光电/300303.SZ
2019-07-173.393.473.363.431.48%-0.09%2.21%20,088,20068,970,000153%3.431.93%3.37-0.71%3.390.65%3.360.39%-0.01%
中际旭创/300308.SZ
2019-07-1733.2134.9832.7234.455.29%1.15%5.20%5,518,700187,952,000167%34.063.73%32.962.92%32.702.01%32.750.03%-0.62%
海达股份/300320.SZ
2019-07-174.814.874.814.850.62%0.02%1.44%3,204,40015,538,00089%4.850.50%4.820.61%4.790.38%4.780.04%-0.22%
开元股份/300338.SZ
2019-07-179.899.929.739.81-0.41%-0.33%-5.45%2,271,70022,359,00058%9.84-0.98%10.00-1.06%10.19-0.57%10.38-0.74%-0.76%
天银机电/300342.SZ
2019-07-179.569.629.489.52-0.21%-0.40%-0.70%2,445,80023,376,00066%9.56-0.20%9.550.57%9.49-0.08%9.59-0.38%-0.57%
长亮科技/300348.SZ
2019-07-1714.0014.0613.7413.80-1.85%-0.69%-2.25%8,477,800117,808,000110%13.90-1.24%14.010.52%13.91-0.05%14.12-0.65%-0.57%
天翔环境/300362.SZ
2019-07-173.833.963.713.79-2.32%-0.68%-4.53%21,343,90081,449,00056%3.82-2.00%3.87-3.88%3.960.71%3.97-2.02%-1.20%
中文在线/300364.SZ
2019-07-174.224.354.214.24-0.24%-0.61%-0.68%15,207,80064,883,000137%4.271.14%4.220.69%4.220.07%4.27-0.77%-1.13%
汇中股份/300371.SZ
2019-07-1711.5911.7311.5011.580.00%-0.13%-1.49%2,764,20032,050,00053%11.600.02%11.600.23%11.58-0.26%11.76-1.34%-1.92%
鼎捷软件/300378.SZ
2019-07-1714.5614.9814.3714.831.71%0.66%4.14%14,254,700210,016,000181%14.73-1.20%14.720.96%14.531.28%14.240.33%-0.27%
天孚通信/300394.SZ
2019-07-1732.1032.7831.6331.75-1.49%-0.95%4.07%2,968,70095,157,000106%32.05-1.18%31.901.42%31.321.33%30.510.81%0.88%
昆仑万维/300418.SZ
2019-07-1712.9613.0512.8812.92-0.62%-0.25%0.24%8,041,300104,150,000109%12.95-0.44%12.920.60%12.840.40%12.89-0.62%-0.46%
金石东方/300434.SZ
2019-07-178.449.018.308.734.18%0.05%2.46%5,061,70044,167,000346%8.733.86%8.613.06%8.562.53%8.520.88%-0.27%
中泰股份/300435.SZ
2019-07-1713.7613.8213.5013.50-1.89%-0.69%-0.50%2,158,00029,335,00084%13.59-0.06%13.500.45%13.490.28%13.57-0.49%-0.73%
清水源/300437.SZ
2019-07-1712.9113.5512.9013.181.62%0.06%-1.31%5,922,30078,008,00073%13.171.89%12.951.53%12.820.81%13.36-0.28%0.65%
运达科技/300440.SZ
2019-07-177.727.787.697.70-1.16%-0.18%-1.58%1,452,00011,201,00036%7.71-0.38%7.700.48%7.810.12%7.82-0.32%-0.07%
雪榕生物/300511.SZ
2019-07-178.338.768.308.531.91%-0.25%3.81%11,575,30098,975,000168%8.551.98%8.431.82%8.321.39%8.220.63%0.08%
中潜股份/300526.SZ
2019-07-1719.8220.1719.1019.950.45%1.94%7.15%3,414,10066,813,00059%19.57-2.52%20.401.81%19.621.26%18.620.65%1.44%
中国应急/300527.SZ
2019-07-1713.6314.0013.3013.652.09%0.01%1.96%45,468,800620,546,00085%13.651.04%13.362.30%13.121.62%13.391.57%2.14%
幸福蓝海/300528.SZ
2019-07-177.367.457.357.38-0.27%-0.28%0.35%1,832,10013,560,00094%7.400.71%7.311.22%7.260.37%7.35-0.39%-0.49%
健帆生物/300529.SZ
2019-07-1762.9563.4862.3162.80-0.44%-0.08%0.22%1,129,20070,974,00086%62.850.26%62.83-0.18%63.090.13%62.66-0.21%0.07%
达志科技/300530.SZ
2019-07-1742.3442.5941.4842.10-0.94%-0.63%4.72%148,2006,279,00064%42.370.43%41.890.51%41.561.08%40.200.62%0.39%
优博讯/300531.SZ
2019-07-1717.3817.5017.2317.30-0.69%-0.25%0.46%3,460,10060,008,000112%17.340.67%17.151.03%17.050.62%17.22-0.49%-0.42%
今天国际/300532.SZ
2019-07-1716.8517.2216.2716.880.48%1.07%0.12%10,759,400179,689,00088%16.700.34%16.453.47%16.20-1.72%16.860.17%0.43%
冰川网络/300533.SZ
2019-07-1741.0043.5039.1341.20-2.76%-2.17%3.37%6,687,300281,640,000494%42.120.73%41.254.76%40.775.04%39.865.94%0.77%
达威股份/300535.SZ
2019-07-1714.6014.8514.5114.801.37%0.52%3.60%1,771,00026,076,000183%14.721.32%14.571.22%14.451.26%14.290.60%-0.31%
广信材料/300537.SZ
2019-07-1714.7716.1214.6216.1210.03%3.55%10.70%22,073,900343,643,000206%15.577.00%15.074.44%14.731.96%14.561.87%0.81%
同益股份/300538.SZ
2019-07-1718.9719.3518.3418.69-2.96%-0.35%0.52%12,041,800225,853,000116%18.76-4.37%19.46-0.28%19.250.73%18.590.74%-0.11%
横河模具/300539.SZ
2019-07-178.498.768.438.631.29%0.22%0.27%2,628,50022,635,000129%8.611.16%8.560.42%8.540.46%8.61-0.68%-0.71%
深冷股份/300540.SZ
2019-07-1716.0016.1015.7515.83-1.06%-0.56%-3.67%970,30015,446,00069%15.92-0.06%15.920.33%15.92-0.38%16.43-1.13%-0.91%
开润股份/300577.SZ
2019-07-1735.6235.7934.9735.09-1.98%-0.58%-1.17%302,40010,673,00050%35.29-1.46%35.850.40%35.590.17%35.50-0.05%0.21%
欧普康视/300595.SZ
2019-07-1734.5235.1334.3734.900.29%0.20%0.50%2,084,60072,604,00036%34.83-0.22%35.23-0.20%34.970.30%34.73-0.64%-0.75%
同和药业/300636.SZ
2019-07-1720.7820.8520.6020.670.10%-0.15%1.41%727,80015,067,00066%20.700.01%20.68-0.04%20.580.68%20.38-0.36%-1.05%
中孚信息/300659.SZ
2019-07-1736.3337.1936.0036.701.13%-0.29%1.24%1,012,40037,261,00082%36.811.74%36.062.31%35.69-0.14%36.25-0.36%-0.50%
隆盛科技/300680.SZ
2019-07-1719.6620.2819.6620.202.54%0.90%2.60%2,882,80057,713,000135%20.021.88%19.761.38%19.601.16%19.69-0.11%-0.61%
捷佳伟创/300724.SZ
2019-07-1728.3429.6528.2029.253.14%0.03%2.90%4,408,600128,916,000160%29.243.10%28.832.35%28.411.94%28.430.32%0.30%
上海电力/600021.SH
2019-07-178.668.748.658.67-0.23%-0.20%0.70%1,939,00016,844,00064%8.690.04%8.680.21%8.660.23%8.61-0.01%-0.04%
中昌数据/600242.SH
2019-07-178.708.708.618.64-0.46%-0.14%-1.26%1,739,10015,047,00053%8.65-0.23%8.650.02%8.630.20%8.75-0.90%-0.62%
万通地产/600246.SH
2019-07-173.853.853.813.82-0.26%-0.18%-1.77%801,7003,068,00053%3.830.21%3.820.24%3.82-0.05%3.89-0.10%-0.09%
曙光股份/600303.SH
2019-07-174.884.934.824.85-1.02%-0.41%-2.24%14,135,70068,836,000169%4.87-0.92%4.89-0.23%4.90-0.29%4.96-0.40%-0.17%
白云山/600332.SH
2019-07-1740.6940.8040.1140.28-1.64%-0.27%-1.79%6,744,400272,400,00081%40.39-1.71%40.93-0.37%40.82-0.26%41.02-0.64%0.00%
红豆股份/600400.SH
2019-07-173.623.643.603.640.28%0.39%0.08%2,361,2008,562,000103%3.630.08%3.620.17%3.620.14%3.64-0.30%-0.27%
天药股份/600488.SH
2019-07-174.274.324.264.29-0.23%-0.16%0.63%1,413,4006,073,00080%4.300.12%4.290.16%4.280.23%4.26-0.05%-0.07%
用友网络/600588.SH
2019-07-1727.3027.4926.9326.95-1.28%-0.78%3.04%16,333,700443,657,00097%27.160.13%26.830.98%26.540.95%26.160.42%-0.16%
泰豪科技/600590.SH
2019-07-176.286.366.256.27-0.16%-0.41%-2.87%5,337,80033,608,00068%6.300.24%6.260.73%6.22-0.18%6.46-0.88%-0.25%
市北高新/600604.SH
2019-07-1712.3212.7812.1312.471.30%-0.34%-2.10%34,650,300433,570,000108%12.511.47%12.381.58%12.260.27%12.74-0.85%-0.76%
盛屯矿业/600711.SH
2019-07-175.165.205.135.160.19%0.00%-1.21%13,051,10067,338,00066%5.160.37%5.140.37%5.140.25%5.22-1.42%-0.73%
佳都科技/600728.SH
2019-07-179.339.449.259.29-0.11%-0.61%-2.02%16,423,500153,510,00076%9.350.16%9.271.01%9.27-0.28%9.48-0.79%-0.68%
北汽蓝谷/600733.SH
2019-07-178.268.438.208.330.73%0.35%-3.26%10,385,00086,201,00083%8.300.53%8.240.28%8.27-0.49%8.61-0.77%-0.16%
锦江股份/600754.SH
2019-07-1724.7224.7824.2524.32-0.90%-0.47%-3.15%1,418,00034,648,00059%24.43-0.76%24.43-0.02%24.50-0.39%25.11-0.62%0.03%
保税科技/600794.SH
2019-07-174.184.214.154.18-0.48%-0.05%-1.83%14,890,50062,270,00066%4.18-0.24%4.17-0.22%4.21-0.05%4.26-0.82%-0.57%
茂业商业/600828.SH
2019-07-174.924.934.884.90-0.20%-0.02%-1.09%1,269,0006,219,00068%4.90-0.08%4.900.04%4.900.04%4.95-0.38%-0.20%
通化东宝/600867.SH
2019-07-1715.3515.4615.2015.23-1.42%-0.52%-0.46%11,817,100180,912,00073%15.31-1.16%15.36-0.09%15.360.01%15.30-0.45%0.09%
江苏银行/600919.SH
2019-07-176.836.846.806.830.15%0.09%-3.87%10,761,20073,437,00054%6.82-0.13%6.81-0.21%6.90-0.91%7.11-0.49%-0.30%
广西广电/600936.SH
2019-07-174.584.694.584.610.66%-0.73%0.59%4,271,00019,836,000101%4.641.13%4.610.88%4.570.62%4.58-0.65%-0.67%
中国电影/600977.SH
2019-07-1714.6914.7114.4014.45-1.63%-0.74%-4.80%9,790,900142,538,00099%14.56-0.71%14.76-0.75%14.85-0.74%15.18-0.94%-0.32%
淮北矿业/600985.SH
2019-07-1711.5411.9011.4611.762.35%0.56%1.47%4,732,80055,349,000162%11.700.68%11.660.60%11.620.34%11.590.17%0.01%
宁波港/601018.SH
2019-07-174.274.344.254.321.17%0.51%1.10%25,889,100111,281,000167%4.301.03%4.261.07%4.240.81%4.27-0.21%-0.22%
博威合金/601137.SH
2019-07-1710.1010.389.929.97-0.80%-1.17%1.39%7,372,20074,372,000115%10.090.08%10.080.70%9.940.97%9.830.06%0.08%
深圳燃气/601139.SH
2019-07-175.745.745.665.67-0.87%-0.14%-0.58%2,351,10013,350,00081%5.68-0.79%5.690.02%5.690.07%5.70-0.14%0.02%
东吴证券/601555.SH
2019-07-1710.3110.4610.2810.370.39%-0.01%1.74%25,911,100268,723,00087%10.370.37%10.340.47%10.280.52%10.190.09%-0.24%
上海电影/601595.SH
2019-07-1715.5815.6915.3015.37-0.58%-0.67%1.50%2,183,80033,793,00096%15.47-0.79%15.570.40%15.440.57%15.140.43%0.59%
长城军工/601606.SH
2019-07-1715.0915.1914.8214.86-1.59%-0.52%-3.89%8,239,700123,087,00054%14.94-0.88%14.970.54%14.860.29%15.46-1.06%-0.27%
旗滨集团/601636.SH
2019-07-173.863.893.813.840.00%-0.41%1.72%13,919,10053,667,000116%3.860.97%3.801.09%3.771.02%3.78-0.24%-0.13%
华泰证券/601688.SH
2019-07-1720.8320.9920.7020.75-0.86%-0.41%-1.75%40,605,300846,011,00064%20.84-0.31%20.910.46%20.85-0.23%21.12-0.48%-0.61%
上海电气/601727.SH
2019-07-175.295.395.265.361.13%0.68%0.56%19,840,200105,632,000143%5.320.62%5.290.51%5.280.30%5.33-0.30%-0.30%
新华文轩/601811.SH
2019-07-1711.9912.1911.8712.100.92%0.35%1.54%1,833,20022,104,00097%12.060.74%11.911.41%11.770.65%11.92-0.39%-0.28%
永辉超市/601933.SH
2019-07-179.909.989.869.910.00%-0.16%-0.48%13,701,600135,998,00053%9.93-0.06%9.94-0.39%9.960.03%9.96-0.38%-0.35%
贵阳银行/601997.SH
2019-07-178.788.788.718.74-0.46%-0.03%-1.02%6,804,30059,490,00059%8.74-0.38%8.750.01%8.740.12%8.83-0.09%-0.09%
花王股份/603007.SH
2019-07-178.448.518.408.41-0.36%-0.58%-0.71%1,203,50010,181,000108%8.460.25%8.400.72%8.370.30%8.47-0.27%-0.30%
安德利/603031.SH
2019-07-1714.0814.2013.8613.94-1.13%-0.61%-3.24%1,154,90016,198,00051%14.03-0.04%14.05-1.09%14.26-0.81%14.410.29%0.69%
新坐标/603040.SH
2019-07-1728.3628.8528.3628.680.63%-0.05%-1.06%175,3005,030,00043%28.691.25%28.350.27%28.41-0.21%28.99-1.57%-0.13%
宏盛股份/603090.SH
2019-07-1715.3015.4015.1815.22-0.39%-0.46%1.90%550,2008,413,00086%15.290.44%15.191.02%15.020.88%14.94-0.05%-0.25%
新经典/603096.SH
2019-07-1759.2960.1857.6557.80-2.36%-1.18%3.37%388,80022,742,000123%58.49-0.35%57.821.54%57.002.00%55.920.59%0.08%
川仪股份/603100.SH
2019-07-178.939.058.939.010.33%0.26%0.08%1,213,70010,907,00098%8.990.25%8.960.20%8.950.16%9.00-0.30%-0.30%
上海亚虹/603159.SH
2019-07-1713.6013.8013.5513.680.00%-0.23%0.15%606,0008,309,00075%13.710.65%13.590.74%13.510.89%13.66-0.58%-0.76%
华懋科技/603306.SH
2019-07-1713.1913.3013.1913.29-0.15%0.26%0.51%395,4005,241,00076%13.260.20%13.230.27%13.190.28%13.22-0.44%-0.32%
邦宝益智/603398.SH
2019-07-1710.4410.4410.1510.21-2.39%-0.13%-22.70%2,385,30024,384,00093%10.22-2.72%10.52-9.30%11.58-6.32%13.21-4.55%-1.74%
九洲药业/603456.SH
2019-07-179.049.048.848.90-0.89%-0.22%0.46%1,698,50015,151,00069%8.92-0.77%8.950.13%8.94-0.07%8.860.22%0.44%
欧普照明/603515.SH
2019-07-1729.4529.6328.9729.400.14%0.31%-4.13%3,234,50094,803,000165%29.31-0.06%29.42-0.99%29.83-1.06%30.67-1.45%-0.92%
锦泓集团/603518.SH
2019-07-178.798.868.798.82-0.11%-0.10%-5.28%1,324,40011,693,00078%8.83-0.10%8.86-0.33%8.89-0.47%9.31-0.64%-0.16%
美诺华/603538.SH
2019-07-1721.6821.6821.0121.18-2.31%-0.42%-3.35%2,408,90051,234,00083%21.27-1.30%21.40-1.31%21.79-0.43%21.91-0.42%0.18%
长久物流/603569.SH
2019-07-1711.6911.7011.4111.51-1.20%-0.07%-0.55%1,096,80012,633,000111%11.52-0.70%11.520.17%11.490.06%11.57-0.19%-0.13%
康辰药业/603590.SH
2019-07-1738.2238.2837.6737.67-1.44%-0.71%-4.17%1,014,00038,472,00075%37.94-1.24%38.03-0.90%38.40-0.72%39.31-0.98%0.07%
天创时尚/603608.SH
2019-07-177.117.197.067.08-0.42%-0.51%-0.95%1,374,5009,781,00093%7.120.74%7.060.30%7.060.20%7.15-0.47%-0.54%
诺力股份/603611.SH
2019-07-1716.4616.6516.1616.33-1.27%0.12%-2.27%1,211,80019,766,000164%16.31-1.61%16.45-0.62%16.49-0.74%16.71-0.93%-0.42%
德宏股份/603701.SH
2019-07-1711.3811.7811.2111.703.08%1.25%-0.84%8,922,000103,107,000131%11.561.47%11.470.68%11.48-0.30%11.80-1.36%-1.22%
来伊份/603777.SH
2019-07-1714.1814.1813.7313.77-3.03%-0.75%-4.66%7,140,00099,060,00086%13.87-2.39%14.13-0.81%14.12-0.52%14.44-1.72%0.06%
原尚股份/603813.SH
2019-07-1718.7918.7918.3118.51-1.17%-0.05%0.87%568,20010,523,000110%18.52-0.32%18.520.30%18.430.49%18.350.02%-0.01%
安正时尚/603839.SH
2019-07-1712.6112.6912.5012.61-0.71%-0.08%0.58%1,771,80022,361,00073%12.620.01%12.560.34%12.530.15%12.540.05%0.31%
苏博特/603916.SH
2019-07-1713.0413.1012.9412.96-1.22%-0.24%0.24%1,375,60017,870,000108%12.99-0.54%12.980.12%12.940.24%12.93-0.17%-0.13%
博敏电子/603936.SH
2019-07-1712.2812.7512.2712.520.56%-0.25%-0.30%3,908,50049,054,00097%12.550.76%12.480.87%12.380.67%12.56-0.56%-0.65%
兆易创新/603986.SH
2019-07-17101.48104.2099.60100.48-1.28%-1.44%5.74%6,276,100639,827,000131%101.950.58%99.521.96%97.812.20%95.031.29%0.92%