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
中兴通讯/000063.SZ
2021-01-2534.9636.1034.4535.705.37%0.81%0.16%146,626,0005,192,651,000122%35.413.25%35.040.26%35.34-0.47%35.640.26%0.59%
海王生物/000078.SZ
2021-01-253.833.833.733.76-1.83%-0.03%-1.62%16,125,70060,642,000102%3.76-2.01%3.83-0.44%3.82-0.34%3.82-0.52%-0.50%
我爱我家/000560.SZ
2021-01-254.384.404.144.21-4.97%-0.59%2.48%47,200,700199,878,000137%4.24-2.60%4.281.04%4.190.67%4.110.93%0.36%
哈工智能/000584.SZ
2021-01-256.206.205.915.92-4.82%-1.53%-13.60%9,429,10056,684,00052%6.01-4.63%6.29-3.46%6.96-1.77%6.85-0.34%1.01%
青岛双星/000599.SZ
2021-01-254.394.404.234.26-2.96%-0.70%-2.72%6,857,40029,419,00076%4.29-2.06%4.38-0.97%4.40-0.54%4.38-0.23%0.26%
智度股份/000676.SZ
2021-01-255.235.305.135.19-0.76%-0.38%-6.00%16,244,50084,626,00048%5.21-1.10%5.31-1.28%5.40-1.06%5.52-2.06%-1.90%
京蓝科技/000711.SZ
2021-01-252.242.252.172.17-3.56%-1.27%-4.57%5,454,30011,990,00083%2.20-2.92%2.27-1.82%2.30-0.69%2.27-0.26%-0.87%
华菱钢铁/000932.SZ
2021-01-254.684.804.594.730.85%0.34%-1.09%69,653,000328,373,000110%4.710.30%4.75-1.47%4.78-0.13%4.78-0.21%0.04%
华兰生物/002007.SZ
2021-01-2551.4551.8849.3049.33-4.03%-1.14%-2.57%35,490,7001,770,898,00095%49.90-0.54%49.96-0.21%50.33-0.30%50.630.09%1.06%
三花智控/002050.SZ
2021-01-2526.0626.4024.6524.89-3.34%-0.83%-1.95%55,755,8001,399,368,000140%25.10-1.15%25.210.01%25.07-0.41%25.38-0.58%-0.34%
华峰化学/002064.SZ
2021-01-2513.7514.3913.6514.032.86%-0.09%6.89%40,774,100572,545,000104%14.042.35%13.752.29%13.641.26%13.131.04%1.91%
天邦股份/002124.SZ
2021-01-2514.2914.4414.0314.13-1.53%-0.53%-2.10%26,571,200377,441,000106%14.21-0.94%14.35-0.68%14.40-0.24%14.43-0.83%-0.94%
中环股份/002129.SZ
2021-01-2531.0032.3530.1830.42-1.87%-2.62%-0.51%122,830,1003,837,101,000111%31.241.45%30.702.28%30.210.93%30.580.39%1.01%
宁波东力/002164.SZ
2021-01-256.706.896.516.791.95%0.73%-14.79%30,253,100203,949,00045%6.74-0.56%6.85-1.67%7.03-2.73%7.97-0.36%1.27%
中光学/002189.SZ
2021-01-2518.4018.4017.4917.80-4.56%-0.29%-12.47%8,211,400146,580,00064%17.85-7.42%19.26-4.23%19.95-2.47%20.34-0.66%-0.05%
合肥城建/002208.SZ
2021-01-258.568.568.228.28-2.93%-0.83%-4.67%6,868,90057,346,00057%8.35-2.99%8.66-2.67%8.90-0.27%8.690.21%0.43%
科大讯飞/002230.SZ
2021-01-2552.2054.4350.3950.43-2.70%-3.34%4.94%118,136,7006,163,197,000142%52.171.54%51.182.72%49.792.14%48.061.92%1.56%
博深股份/002282.SZ
2021-01-2510.1410.359.9810.311.58%0.61%6.20%3,373,30034,567,000158%10.252.39%10.161.11%10.071.75%9.711.15%0.08%
奇正藏药/002287.SZ
2021-01-2530.3531.4430.0030.26-1.91%-1.43%0.49%6,562,400201,465,00097%30.701.25%30.221.56%30.02-0.08%30.110.77%0.95%
罗莱生活/002293.SZ
2021-01-2512.2412.2711.8812.19-0.41%0.84%3.02%4,560,80055,129,000109%12.09-1.51%12.240.19%12.140.38%11.830.54%-0.18%
圣农发展/002299.SZ
2021-01-2528.0028.1627.2028.000.68%0.60%1.90%11,499,600320,052,00076%27.83-0.27%27.731.06%27.490.26%27.48-0.23%-0.32%
洪涛股份/002325.SZ
2021-01-252.252.262.202.21-2.64%-0.50%-2.04%5,631,20012,509,00061%2.22-2.67%2.29-1.21%2.31-0.22%2.26-0.13%-0.72%
皖通科技/002331.SZ
2021-01-2513.0013.0011.9312.442.30%0.34%7.03%7,576,50093,935,000203%12.402.73%12.172.28%11.992.19%11.622.02%0.43%
千方科技/002373.SZ
2021-01-2518.8018.8718.3818.49-2.48%-0.49%-6.08%15,559,600289,110,00078%18.58-1.61%18.98-1.69%19.26-1.47%19.69-1.24%0.18%
东山精密/002384.SZ
2021-01-2523.3023.5022.6522.98-3.08%-0.01%-8.23%53,092,5001,220,170,00081%22.98-1.45%23.41-2.35%24.04-1.75%25.04-1.06%-0.48%
金杯电工/002533.SZ
2021-01-255.355.375.205.20-2.80%-0.99%-1.65%3,671,30019,280,000115%5.25-2.16%5.34-0.60%5.34-0.22%5.290.13%-0.03%
盛通股份/002599.SZ
2021-01-253.633.703.553.59-1.91%0.22%-2.10%4,344,00015,562,000155%3.58-2.61%3.65-2.15%3.70-0.89%3.67-0.25%-0.40%
世纪华通/002602.SZ
2021-01-256.396.406.146.17-4.49%-1.09%-6.80%78,235,800488,001,000107%6.24-3.85%6.51-0.84%6.52-1.17%6.62-1.33%-0.54%
国信证券/002736.SZ
2021-01-2512.9713.0612.8312.910.08%-0.08%-3.19%16,014,600206,904,00063%12.92-0.59%13.08-0.65%13.15-0.48%13.34-0.46%-0.13%
久远银海/002777.SZ
2021-01-2518.9219.2017.5017.61-7.56%-2.72%-8.24%7,384,100133,671,000216%18.10-5.66%18.69-4.20%18.95-3.60%19.19-1.59%-1.01%
洪汇新材/002802.SZ
2021-01-2521.1421.2120.2320.31-3.93%-1.02%-0.02%503,60010,334,00070%20.52-2.50%20.84-1.42%20.970.02%20.32-0.14%-1.31%
崇达技术/002815.SZ
2021-01-2513.4213.4213.0613.10-2.60%-0.76%-3.89%5,527,70072,966,000110%13.20-2.37%13.51-1.52%13.64-1.07%13.63-0.64%-0.33%
华统股份/002840.SZ
2021-01-259.149.198.868.98-1.64%-0.52%-2.93%3,174,70028,657,00093%9.03-1.44%9.13-0.93%9.25-0.75%9.25-0.43%-1.01%
翔鹭钨业/002842.SZ
2021-01-259.199.439.089.13-0.87%-1.63%0.02%3,738,20034,694,00086%9.28-0.27%9.410.60%9.300.29%9.130.37%-0.86%
英联股份/002846.SZ
2021-01-2513.4013.5313.1113.23-1.93%-0.34%0.11%931,90012,371,00086%13.28-0.05%13.30-0.02%13.350.20%13.220.27%0.08%
美芝股份/002856.SZ
2021-01-2512.1712.1711.7511.76-3.37%-1.28%-0.65%624,7007,442,00067%11.91-1.86%12.08-0.82%12.140.01%11.84-0.07%-1.10%
瀛通通讯/002861.SZ
2021-01-2518.2918.5517.9818.02-1.53%-0.95%-0.52%639,40011,632,00099%18.19-0.70%18.41-0.63%18.51-0.47%18.110.02%-0.64%
传艺科技/002866.SZ
2021-01-2516.4016.4716.0816.10-0.49%-0.73%-0.97%2,623,90042,556,000105%16.221.55%16.090.11%16.15-0.06%16.26-0.62%-0.68%
川恒股份/002895.SZ
2021-01-2511.2311.3011.0211.19-1.15%0.52%2.69%2,063,60022,972,000128%11.13-0.08%11.080.48%11.020.43%10.900.55%-0.03%
华西证券/002926.SZ
2021-01-2510.7810.8610.6210.68-1.11%-0.41%-6.93%23,227,700249,085,00056%10.72-1.40%10.90-0.75%10.96-1.05%11.48-0.94%-0.64%
泰永长征/002927.SZ
2021-01-2511.2211.2910.7510.78-4.43%-1.44%-2.62%1,823,50019,943,00085%10.94-2.97%11.19-0.93%11.22-0.72%11.07-0.05%-0.69%
鹏鼎控股/002938.SZ
2021-01-2542.6743.2941.3143.09-0.87%1.29%-7.09%18,395,300782,542,000109%42.54-2.39%43.73-2.00%44.67-2.04%46.38-1.57%-0.65%
博杰股份/002975.SZ
2021-01-25100.33101.5097.6299.22-3.80%-0.25%-14.55%2,941,400292,573,00074%99.47-4.32%103.15-2.55%106.61-3.59%116.11-1.27%-0.03%
网宿科技/300017.SZ
2021-01-256.636.636.406.41-3.46%-1.13%-4.73%34,658,300224,680,00097%6.48-2.60%6.66-1.60%6.73-0.83%6.73-0.55%-0.07%
中科电气/300035.SZ
2021-01-2512.1712.5511.8512.03-0.82%-1.17%4.00%34,856,800424,313,000145%12.170.17%12.181.66%11.931.21%11.571.09%-0.63%
世纪鼎利/300050.SZ
2021-01-256.096.165.845.90-4.22%-1.11%6.38%14,629,80087,280,000115%5.97-2.90%6.010.99%5.892.52%5.551.59%0.48%
海兰信/300065.SZ
2021-01-2512.2112.4911.7811.86-2.39%-2.38%-10.10%9,574,800116,320,00074%12.15-1.90%12.48-1.37%12.61-1.49%13.19-2.08%-0.94%
数字政通/300075.SZ
2021-01-2510.8010.8310.3610.40-3.35%-1.06%-3.52%4,908,60051,593,00099%10.51-2.72%10.78-1.39%10.91-0.50%10.78-0.31%-0.52%
高新兴/300098.SZ
2021-01-253.703.703.543.54-3.28%-1.28%-4.14%20,941,00075,104,00074%3.59-2.50%3.70-2.27%3.75-0.35%3.69-0.41%-0.61%
通源石油/300164.SZ
2021-01-253.493.513.353.38-3.98%-0.79%-6.42%9,310,50031,717,00081%3.41-4.16%3.56-2.79%3.62-0.99%3.61-1.07%-0.88%
汉得信息/300170.SZ
2021-01-257.467.477.187.21-2.96%-0.74%-4.14%8,598,40062,459,00078%7.26-2.97%7.49-1.37%7.61-0.45%7.52-0.15%-0.07%
福能东方/300173.SZ
2021-01-255.995.995.655.69-5.01%-1.25%-6.92%5,398,80031,109,00091%5.76-3.77%5.94-2.78%6.02-1.34%6.11-1.47%-1.64%
鸿利智汇/300219.SZ
2021-01-2510.2410.5110.0710.281.58%-0.30%1.93%5,172,60053,337,000101%10.312.28%10.191.04%10.150.71%10.09-0.19%-0.70%
阳光电源/300274.SZ
2021-01-2599.00113.6297.81102.503.74%-2.95%12.59%81,047,3008,559,588,000173%105.618.13%99.467.01%95.505.79%91.043.78%1.78%
三诺生物/300298.SZ
2021-01-2540.4840.4838.7039.60-3.34%-0.07%6.53%11,557,300457,983,000210%39.631.17%38.293.95%37.571.97%37.171.73%0.29%
太空智造/300344.SZ
2021-01-254.544.604.434.550.22%0.18%-5.95%5,343,20024,271,00052%4.54-0.31%4.59-1.44%4.68-0.95%4.84-1.57%-0.80%
花园生物/300401.SZ
2021-01-2515.1215.3014.6114.67-2.98%-1.36%-0.70%8,767,900130,401,000128%14.87-2.40%15.09-0.05%15.120.37%14.770.55%-0.37%
康斯特/300445.SZ
2021-01-2512.6912.6912.2612.29-3.46%-0.73%-2.95%802,9009,941,00088%12.38-2.75%12.69-1.97%12.88-0.95%12.66-0.35%-0.84%
创业慧康/300451.SZ
2021-01-2512.5012.7912.2612.33-2.07%-1.34%-2.27%10,542,000131,755,000111%12.50-0.87%12.63-0.67%12.77-0.31%12.620.14%-0.30%
中密控股/300470.SZ
2021-01-2544.6745.3943.5643.68-2.22%-1.28%-4.72%3,299,600145,990,00073%44.250.90%44.061.68%43.69-1.11%45.84-0.53%-0.22%
中科创达/300496.SZ
2021-01-25146.00154.82143.50148.950.12%-0.47%9.10%7,083,8001,060,152,00090%149.660.95%148.231.29%146.072.17%136.531.75%1.49%
天铁股份/300587.SZ
2021-01-2513.4013.6513.2013.30-1.19%-0.40%5.78%5,561,10074,260,00076%13.351.27%13.401.36%13.140.90%12.571.13%0.23%
寒锐钴业/300618.SZ
2021-01-25112.88115.83104.98108.220.85%-2.11%2.68%18,964,7002,096,530,000139%110.555.24%106.593.13%105.152.34%105.40-0.26%0.57%
光库科技/300620.SZ
2021-01-2540.3040.3839.1339.54-2.18%-0.56%-6.58%799,60031,794,00055%39.76-2.64%41.08-2.18%42.02-3.54%42.32-0.01%0.39%
透景生命/300642.SZ
2021-01-2555.9656.1852.8052.90-5.47%-1.66%-0.17%1,438,00077,353,000159%53.79-1.96%54.490.02%53.930.56%52.990.04%-0.59%
南京聚隆/300644.SZ
2021-01-2533.9935.5033.4934.23-1.24%-0.51%2.79%1,524,40052,446,00095%34.40-2.79%34.95-0.11%34.670.56%33.300.72%-0.57%
中孚信息/300659.SZ
2021-01-2549.9849.9942.6042.85-14.27%-4.94%-15.42%14,629,000659,429,000190%45.08-13.47%51.33-5.99%51.33-4.76%50.67-2.64%0.24%
国科微/300672.SZ
2021-01-2543.7343.7341.5941.79-4.41%-1.38%-6.28%1,624,50068,838,00098%42.38-3.75%43.66-2.58%44.53-1.83%44.59-0.42%0.22%
英科医疗/300677.SZ
2021-01-25274.80299.99266.73289.801.91%2.45%15.50%18,380,7005,199,456,000156%282.885.27%271.105.01%263.003.51%250.913.85%3.44%
智动力/300686.SZ
2021-01-2518.1718.1717.5217.61-3.19%-0.47%-5.59%2,036,00036,026,000116%17.69-3.37%18.29-1.97%18.49-1.48%18.65-1.22%-0.68%
联合光电/300691.SZ
2021-01-2512.5812.5812.0812.14-4.33%-1.14%-1.88%1,833,50022,516,00086%12.28-3.58%12.65-1.31%12.73-0.31%12.370.74%-0.12%
捷佳伟创/300724.SZ
2021-01-25145.11155.40144.12147.251.47%-2.20%7.05%5,751,000865,854,000148%150.565.38%144.474.14%141.632.47%137.552.64%-0.03%
御家汇/300740.SZ
2021-01-2523.0023.3322.1022.72-1.65%-0.32%6.40%12,456,200283,905,00083%22.79-0.69%22.960.35%22.612.03%21.351.92%1.76%
宁德时代/300750.SZ
2021-01-25406.30418.34392.34396.95-2.71%-1.51%2.40%21,741,5008,762,930,000116%403.050.50%398.731.54%391.820.98%387.660.21%0.33%
锦浪科技/300763.SZ
2021-01-25185.49204.80185.00198.617.53%0.94%21.78%2,881,200566,929,000179%196.777.25%185.287.29%177.155.98%163.094.85%0.82%
壹网壹创/300792.SZ
2021-01-25129.96130.00118.00125.57-5.82%1.65%4.81%3,977,500491,342,000169%123.53-7.31%128.86-2.41%127.981.40%119.811.77%1.33%
艾可蓝/300816.SZ
2021-01-2580.3781.5075.3777.80-3.21%-0.60%-4.60%718,10056,205,000105%78.27-2.36%79.45-1.87%80.90-2.40%81.550.32%0.65%
双飞股份/300817.SZ
2021-01-2526.3026.3024.8724.93-4.19%-1.44%-0.04%1,118,00028,279,00069%25.29-2.14%25.68-1.98%25.930.36%24.940.37%-0.68%
耐普矿机/300818.SZ
2021-01-2526.7026.7525.5025.83-3.80%-1.04%-3.91%679,10017,726,00051%26.10-3.00%26.83-1.72%27.36-1.64%26.880.02%-0.89%
英杰电气/300820.SZ
2021-01-2541.5742.5740.8740.89-3.22%-1.51%-4.26%1,044,20043,350,00069%41.52-3.07%42.79-2.08%43.23-0.52%42.710.17%-1.61%
锋尚文化/300860.SZ
2021-01-25118.49120.00113.21113.34-5.18%-1.89%-6.49%1,135,500131,178,000157%115.52-4.12%118.61-2.98%120.45-2.05%121.20-0.97%-0.88%
美畅股份/300861.SZ
2021-01-2559.6961.1958.0158.13-2.14%-1.82%7.98%4,357,600257,993,000141%59.210.20%57.462.33%56.282.12%53.832.16%-0.10%
蓝盾光电/300862.SZ
2021-01-2539.1539.3837.1037.64-3.49%-0.75%-4.16%1,702,80064,578,00065%37.93-4.01%39.25-2.26%40.28-1.27%39.27-0.08%-0.36%
卡倍亿/300863.SZ
2021-01-25113.00115.47110.64112.21-1.29%-0.71%-4.98%1,437,500162,447,00059%113.01-0.90%114.82-3.08%118.23-0.74%118.09-0.30%-0.64%
南大环境/300864.SZ
2021-01-2586.0586.6084.7084.80-1.97%-0.78%-4.36%427,10036,504,00075%85.47-1.29%86.76-1.33%88.25-1.11%88.660.09%-0.27%
大宏立/300865.SZ
2021-01-2536.1736.4733.5034.54-4.11%-1.35%-4.25%1,125,20039,395,00064%35.01-4.13%36.26-2.14%37.07-0.80%36.070.40%-0.35%
安克创新/300866.SZ
2021-01-25182.50205.00182.00193.054.63%-1.20%5.31%2,488,200486,191,000191%195.407.43%187.984.62%185.572.77%183.312.41%1.01%
圣元环保/300867.SZ
2021-01-2529.7029.9328.9029.16-2.70%-0.26%-3.86%2,154,60062,992,00063%29.24-3.09%30.05-2.01%30.80-1.12%30.33-0.08%-0.58%
杰美特/300868.SZ
2021-01-2537.4837.4836.0236.05-4.12%-1.52%-4.87%1,398,30051,185,00077%36.61-4.27%37.79-1.92%38.42-1.06%37.900.09%-1.16%
康泰医学/300869.SZ
2021-01-25120.85120.85115.28116.12-4.09%-0.54%-2.12%3,815,500445,444,000102%116.75-2.87%119.04-0.34%118.48-0.26%118.63-0.22%-0.52%
欧陆通/300870.SZ
2021-01-2563.6864.0760.6360.71-4.87%-2.23%-8.92%1,593,10098,920,000107%62.09-3.65%64.23-2.49%65.58-2.27%66.66-0.57%-0.16%
回盛生物/300871.SZ
2021-01-2541.3541.3539.0040.19-3.53%0.46%-2.52%1,797,00071,889,00070%40.01-4.03%41.02-1.20%41.49-1.24%41.230.64%0.45%
天阳科技/300872.SZ
2021-01-2535.7236.2534.3134.45-3.56%-0.87%-4.78%2,614,10090,842,00069%34.75-4.93%36.31-2.20%36.99-1.04%36.180.09%-0.46%
海晨股份/300873.SZ
2021-01-2541.6741.7539.7039.96-3.99%-0.74%-4.14%1,214,80048,905,00061%40.26-4.28%41.77-3.19%42.72-0.57%41.690.30%-0.08%
蒙泰高新/300876.SZ
2021-01-2538.7838.7836.0036.23-4.83%-1.20%-2.97%1,585,50058,141,00081%36.67-5.03%38.38-1.73%38.81-0.44%37.340.28%-0.25%
金春股份/300877.SZ
2021-01-2548.3948.9246.0246.11-2.64%-2.59%-3.43%1,856,00087,853,00080%47.34-1.67%48.13-1.01%48.62-0.67%47.75-0.01%-0.87%
维康药业/300878.SZ
2021-01-2548.1848.9846.0246.89-4.23%-0.40%-2.12%770,00036,251,00090%47.08-4.09%48.54-1.17%48.81-0.63%47.900.21%-0.47%
楚天高速/600035.SH
2021-01-252.802.802.752.76-1.43%-0.36%-1.85%5,601,60015,516,000138%2.77-1.35%2.80-0.96%2.81-0.64%2.81-0.35%-0.27%
湘财股份/600095.SH
2021-01-2513.7013.7813.2613.29-2.78%-1.57%-5.61%21,770,400293,940,00068%13.50-2.75%13.96-1.31%14.17-1.17%14.08-0.14%-0.16%
兴发集团/600141.SH
2021-01-2513.2613.3813.0013.22-0.30%0.13%4.70%23,230,700306,715,00086%13.200.37%13.120.73%13.040.75%12.630.85%1.19%
卧龙地产/600173.SH
2021-01-254.744.764.664.68-1.68%-0.38%-4.76%1,568,6007,370,00080%4.70-2.17%4.80-1.56%4.90-0.83%4.91-0.26%0.14%
华发股份/600325.SH
2021-01-256.096.105.955.98-1.97%-0.28%-2.76%14,474,90086,807,00081%6.00-1.99%6.10-1.37%6.19-0.37%6.150.05%0.12%
恒力石化/600346.SH
2021-01-2544.0044.7542.1042.50-1.69%-1.78%12.13%41,882,6001,812,336,000131%43.272.91%41.973.70%40.723.78%37.903.07%2.20%
天药股份/600488.SH
2021-01-255.015.024.904.91-2.19%-0.71%-1.52%10,954,00054,171,000158%4.95-1.44%4.99-0.82%5.00-0.38%4.99-0.10%0.00%
中金黄金/600489.SH
2021-01-258.268.308.058.09-2.88%-0.36%-3.13%44,558,300361,766,000147%8.12-2.81%8.30-1.50%8.34-1.03%8.35-0.52%-0.55%
鹏欣资源/600490.SH
2021-01-254.064.313.954.152.22%0.02%-0.50%49,669,700206,095,000140%4.151.67%4.150.34%4.130.17%4.17-1.70%-1.17%
精工钢构/600496.SH
2021-01-255.205.204.985.00-4.03%-1.21%-5.43%46,446,700235,054,00091%5.06-4.35%5.24-1.39%5.27-1.75%5.290.04%1.18%
国网英大/600517.SH
2021-01-256.326.366.086.18-1.44%-0.35%0.67%27,878,500172,908,00095%6.20-1.09%6.24-0.05%6.27-0.03%6.140.72%0.31%
卧龙电驱/600580.SH
2021-01-2513.8014.0813.6313.87-0.36%0.12%-4.59%39,223,100543,361,000101%13.85-1.47%14.07-0.94%14.12-0.94%14.54-1.23%-0.67%
泰豪科技/600590.SH
2021-01-255.615.825.595.63-0.35%-0.95%1.00%6,716,00038,177,00097%5.681.27%5.670.14%5.660.37%5.570.63%-0.12%
*ST中孚/600595.SH
2021-01-252.322.452.322.411.26%0.54%9.15%10,766,80025,809,000124%2.40-1.44%2.43-0.21%2.421.34%2.211.33%-0.31%
金龙汽车/600686.SH
2021-01-257.007.016.726.72-4.00%-1.61%-2.75%11,676,30079,749,00077%6.83-1.67%6.89-0.52%6.90-0.07%6.91-0.90%-1.78%
南京医药/600713.SH
2021-01-254.264.264.214.21-1.41%-0.36%-0.28%3,196,80013,505,00083%4.23-1.22%4.26-0.16%4.250.05%4.22-0.35%-0.43%
湖南海利/600731.SH
2021-01-259.329.509.279.32-1.48%-0.59%3.13%7,346,00068,869,00066%9.38-0.44%9.39-0.14%9.40-0.01%9.040.90%0.75%
爱旭股份/600732.SH
2021-01-2518.9619.7118.1818.42-3.51%-3.27%2.57%26,214,100499,159,000148%19.040.74%18.752.93%18.232.10%17.960.52%-0.04%
中国海防/600764.SH
2021-01-2532.2132.7831.7132.220.37%-0.50%-5.35%5,194,400168,204,00096%32.380.45%32.470.01%32.59-1.13%34.04-0.86%-0.62%
海通证券/600837.SH
2021-01-2512.4612.5112.2612.31-1.20%-0.35%-4.19%71,638,400884,951,00076%12.35-1.31%12.54-0.91%12.64-0.74%12.85-0.29%0.05%
王府井/600859.SH
2021-01-1531.5732.7031.1531.950.28%-0.15%-4.58%9,268,700296,583,00049%32.000.42%32.11-1.31%32.25-0.59%33.490.60%-0.03%
星湖科技/600866.SH
2021-01-254.354.374.144.16-4.81%-1.77%-5.84%10,025,60042,460,000144%4.24-3.66%4.34-2.03%4.38-1.57%4.42-1.45%-1.10%
宝胜股份/600973.SH
2021-01-254.434.564.404.480.22%-0.58%1.38%16,345,70073,651,000175%4.510.56%4.470.97%4.450.82%4.420.11%-0.12%
江南嘉捷/601313.SH
2018-02-1461.5063.2760.0063.249.94%1.45%11.83%40,461,4002,522,158,000144%62.3411.87%58.299.13%57.042.35%56.552.12%1.39%
三六零/601360.SH
2021-01-2517.3918.0317.1517.661.67%0.10%1.32%53,917,400951,226,000106%17.642.04%17.381.57%17.170.52%17.43-0.02%0.45%
中银证券/601696.SH
2021-01-2524.7024.8924.1024.16-2.46%-0.85%-7.08%14,235,600346,861,00077%24.37-3.04%25.24-1.45%25.40-1.06%26.00-0.83%-0.49%
天成自控/603085.SH
2021-01-258.959.188.719.093.30%0.93%1.83%4,467,30040,231,000160%9.014.98%8.811.61%8.84-0.32%8.93-0.30%-1.08%
养元饮品/603156.SH
2021-01-2524.0624.7223.9024.572.20%0.58%1.80%3,674,60089,764,000125%24.431.74%24.150.78%24.120.06%24.140.57%-0.63%
福达股份/603166.SH
2021-01-255.575.575.405.40-3.05%-0.84%-2.32%1,838,70010,014,000120%5.45-3.03%5.57-1.42%5.60-0.83%5.53-0.20%-0.54%
金牌厨柜/603180.SH
2021-01-2553.0053.7952.4652.82-1.69%-0.55%2.98%1,105,90058,735,00081%53.11-0.14%53.55-0.46%53.570.44%51.291.02%0.77%
公牛集团/603195.SH
2021-01-25233.00238.58227.80234.80-0.31%0.59%1.26%2,010,900469,386,00079%233.421.51%229.282.07%224.850.51%231.88-0.28%0.53%
保隆科技/603197.SH
2021-01-2525.8026.4025.3925.98-0.12%0.14%-0.98%1,372,70035,613,00093%25.94-0.45%26.22-1.41%26.46-0.39%26.24-0.40%-0.59%
格尔软件/603232.SH
2021-01-2521.3421.6020.6620.67-3.77%-1.36%-7.92%2,543,80053,302,00088%20.95-2.83%21.65-1.93%21.96-2.01%22.45-1.18%-1.41%
斯达半导/603290.SH
2021-01-25240.00247.88236.36245.530.27%0.64%-7.18%2,627,700641,075,00073%243.97-0.85%247.89-1.47%252.64-2.01%264.53-1.25%0.40%
华铁应急/603300.SH
2021-01-256.026.335.796.332.43%3.91%2.56%6,345,60038,656,000232%6.09-1.10%6.14-1.48%6.17-0.64%6.17-0.85%-0.02%
梦百合/603313.SH
2021-01-2541.1741.5039.8841.080.02%1.21%7.59%5,421,800220,072,000100%40.59-0.11%40.710.54%40.351.27%38.181.65%1.06%
吉翔股份/603399.SH
2021-01-254.054.154.004.01-3.14%-0.59%-3.86%5,068,10020,445,00089%4.03-3.47%4.18-1.72%4.22-0.85%4.17-0.57%-1.15%
集友股份/603429.SH
2021-01-2535.0135.6834.1234.25-0.87%-1.35%7.07%3,906,400135,624,00089%34.720.50%34.591.50%34.092.22%31.991.50%0.63%
恒为科技/603496.SH
2021-01-2516.4316.4315.7815.94-3.39%-0.16%-4.32%1,160,00018,519,00068%15.97-1.85%16.35-1.53%16.69-2.92%16.660.17%0.44%
淳中科技/603516.SH
2021-01-2530.1330.4029.1429.59-1.40%-0.15%-4.39%740,60021,948,00083%29.64-1.46%30.21-1.23%30.68-1.27%30.950.01%-0.11%
司太立/603520.SH
2021-01-2568.6869.3363.1665.00-5.67%-0.52%-2.76%6,924,500452,440,000150%65.34-4.45%67.26-3.61%68.63-1.41%66.850.97%0.76%
高能环境/603588.SH
2021-01-2513.2413.5713.0013.471.43%0.91%1.92%8,791,900117,359,00093%13.350.70%13.37-0.47%13.47-0.20%13.220.72%0.04%
科森科技/603626.SH
2021-01-2511.5311.5310.9010.97-4.02%-1.02%-4.91%7,442,70082,491,000121%11.08-3.23%11.41-2.66%11.65-1.38%11.54-0.04%0.11%
华体科技/603679.SH
2021-01-2521.6221.6520.9020.90-3.24%-0.81%-2.85%780,20016,439,00075%21.07-1.88%21.51-1.90%21.92-0.25%21.510.06%-0.33%
中源家居/603709.SH
2021-01-2522.3324.4721.4023.947.21%3.69%10.99%3,049,80070,415,000182%23.092.40%22.691.49%22.452.87%21.572.11%0.68%
七一二/603712.SH
2021-01-2544.9046.8043.6744.18-0.29%-2.46%3.82%10,924,100494,807,000132%45.302.31%44.662.20%44.311.44%42.551.18%0.05%
良品铺子/603719.SH
2021-01-2566.5066.8863.8064.17-2.63%-0.85%-1.88%2,507,800162,305,00096%64.72-2.36%65.340.36%64.730.09%65.400.31%0.52%
华友钴业/603799.SH
2021-01-25100.66105.1497.17103.357.34%1.29%19.15%56,008,6005,714,633,000124%102.038.61%94.767.68%89.624.70%86.741.49%0.43%
志邦家居/603801.SH
2021-01-2538.5839.4936.3037.34-3.99%-0.01%6.30%3,761,400140,463,000106%37.34-3.82%38.55-0.33%37.980.70%35.131.44%0.81%
顾家家居/603816.SH
2021-01-2577.5078.3575.8876.44-1.09%-0.56%1.21%4,079,400313,597,000101%76.870.48%76.610.17%76.210.02%75.520.74%0.69%
华扬联众/603825.SH
2021-01-2515.3615.3714.9114.93-2.16%-0.95%-4.22%3,596,20054,204,00073%15.07-2.13%15.43-1.34%15.63-0.66%15.59-0.97%-2.18%
白云电器/603861.SH
2021-01-257.537.637.327.611.06%1.89%-0.52%832,8006,220,00082%7.47-1.14%7.60-1.66%7.70-1.96%7.65-0.09%-0.57%
嘉友国际/603871.SH
2021-01-2520.4020.6619.8019.89-2.88%-0.73%-0.30%1,340,60026,861,00096%20.04-1.36%20.36-0.21%20.280.08%19.950.08%-0.38%
瑞芯微/603893.SH
2021-01-2561.0363.8560.6662.06-1.73%0.03%-3.23%1,547,60096,012,00055%62.04-3.11%63.59-1.23%64.50-1.41%64.13-0.97%-1.06%
寿仙谷/603896.SH
2021-01-2537.5038.1237.4138.071.33%0.43%5.06%1,299,20049,247,000106%37.910.81%37.721.24%37.051.02%36.240.61%0.08%
佳力图/603912.SH
2021-01-2513.1413.1412.7112.74-3.04%-0.89%-3.51%1,461,00018,779,00093%12.85-2.81%13.15-1.79%13.33-1.27%13.200.08%-0.56%
绿的谐波/688017.SH
2021-01-25167.23169.04155.94158.50-4.87%-2.21%6.63%843,100136,648,000100%162.08-2.02%165.56-0.52%161.232.15%148.642.87%0.67%
龙腾光电/688055.SH
2021-01-257.837.877.507.55-4.31%-1.83%-7.17%13,992,100107,619,000102%7.69-3.75%7.93-2.09%8.05-1.84%8.13-0.50%-0.20%
凯赛生物/688065.SH
2021-01-2585.2785.2783.7784.00-1.91%-0.31%-2.63%762,20064,224,000120%84.26-2.05%85.59-1.10%86.14-0.94%86.27-0.32%-0.04%
映翰通/688080.SH
2021-01-2551.5651.5648.5949.03-4.91%-0.52%-4.09%351,20017,310,000113%49.29-5.17%50.89-3.55%51.85-2.22%51.12-0.22%-0.05%
紫晶存储/688086.SH
2021-01-2539.5139.5137.9938.20-4.26%-0.34%-4.07%1,063,50040,764,00075%38.33-3.94%39.68-2.26%40.62-0.58%39.82-0.04%0.17%
瑞松科技/688090.SH
2021-01-2536.3236.3335.3535.80-2.19%0.01%-3.34%226,5008,108,00075%35.80-2.52%36.72-1.65%37.27-1.21%37.04-0.35%-0.60%
先惠技术/688155.SH
2021-01-2575.0086.7675.0086.7620.00%2.81%21.72%3,520,400297,076,000271%84.3918.79%79.017.79%76.197.21%71.286.46%0.71%
石头科技/688169.SH
2021-01-251,234.001,245.001,172.001,205.00-2.82%-0.94%6.64%398,600484,891,000100%1,216.492.01%1,185.781.84%1,170.482.05%1,130.012.07%1.37%
百奥泰/688177.SH
2021-01-2534.2035.4933.7134.30-0.55%-1.03%6.48%1,735,00060,131,000125%34.661.70%34.031.65%33.571.56%32.211.30%0.15%
康希诺/688185.SH
2021-01-25385.50404.00385.50399.863.89%0.22%6.64%1,719,400686,015,000165%398.995.08%387.103.16%380.822.12%374.981.21%0.21%
广大特材/688186.SH
2021-01-2530.4530.4528.8829.38-3.74%-0.30%-8.69%2,065,10060,855,000115%29.47-6.05%30.98-3.24%31.53-2.86%32.18-1.36%-1.31%
华峰测控/688200.SH
2021-01-25430.00435.90414.00427.000.65%0.04%0.07%1,075,500459,062,000111%426.840.89%427.970.05%430.29-1.07%426.681.30%1.62%
道通科技/688208.SH
2021-01-2574.9975.8770.3573.00-3.25%1.02%4.21%1,362,20098,433,000121%72.26-3.45%73.84-1.62%74.09-0.48%70.052.72%1.01%
瑞晟智能/688215.SH
2021-01-2541.1541.2039.8240.03-3.38%-0.78%-3.95%239,1009,646,00075%40.34-2.90%41.53-1.83%41.92-1.24%41.68-0.18%-0.78%
博睿数据/688229.SH
2021-01-25119.00126.66115.01125.293.67%2.65%-0.19%432,40052,776,000112%122.05-0.68%123.87-1.94%126.08-1.31%125.520.91%1.70%
神工股份/688233.SH
2021-01-2545.1047.8843.6047.805.08%5.39%7.09%2,376,000107,763,000150%45.36-0.72%45.65-0.94%45.710.50%44.640.53%0.15%
敏芯股份/688286.SH
2021-01-25129.01135.56126.01131.341.07%0.33%-0.43%480,00062,833,00067%130.90-0.33%132.80-1.11%134.97-0.05%131.91-0.39%0.09%
圣湘生物/688289.SH
2021-01-25143.62143.63135.47136.850.04%-2.14%8.19%4,545,000635,569,000200%139.846.98%132.364.43%129.493.22%126.492.11%0.62%
东方生物/688298.SH
2021-01-25189.59190.99178.07180.90-4.15%-1.30%7.21%3,292,300603,419,000152%183.282.06%177.483.11%173.832.65%168.730.69%-1.41%
仕佳光子/688313.SH
2021-01-2521.8023.4721.6822.973.98%1.50%4.45%2,311,50052,310,000120%22.633.58%22.290.53%22.660.52%21.990.49%-0.24%
复洁环保/688335.SH
2021-01-2534.6034.9333.9334.05-1.90%-0.24%-1.00%195,6006,676,00075%34.13-2.17%34.80-0.52%34.91-0.23%34.40-0.02%-0.61%
赛科希德/688338.SH
2021-01-2554.4454.9652.8053.10-3.98%-0.69%1.26%657,40035,152,000130%53.47-0.89%53.390.37%53.240.28%52.440.40%-0.50%
亿华通/688339.SH
2021-01-25282.93315.80278.03301.006.37%0.20%21.44%1,131,700339,963,000136%300.407.91%284.407.38%269.015.08%247.872.63%-0.53%
键凯科技/688356.SH
2021-01-25101.39102.0095.20100.33-1.76%2.06%5.42%580,40057,055,00097%98.30-4.66%100.19-0.19%99.211.25%95.170.47%-0.84%
华光新材/688379.SH
2021-01-2522.6522.8522.1122.27-2.15%-0.10%-2.42%323,8007,218,00076%22.29-3.10%22.89-1.50%23.13-0.69%22.820.16%-0.34%
安必平/688393.SH
2021-01-2538.5739.1336.9038.27-0.88%1.30%6.32%993,20037,523,000187%37.780.57%37.381.18%37.011.53%35.991.41%-0.01%
华润微/688396.SH
2021-01-2566.0066.6364.0964.91-3.49%-0.64%-6.52%17,017,1001,111,675,00093%65.33-4.14%67.68-2.22%68.71-2.02%69.44-0.04%0.82%
赛特新材/688398.SH
2021-01-2543.3943.3941.7641.80-3.91%-1.26%-4.42%381,00016,129,00074%42.33-3.06%43.62-1.98%44.38-0.17%43.73-0.44%-1.65%
中信博/688408.SH
2021-01-25199.00205.00190.00200.002.72%0.78%21.01%1,515,900300,820,000169%198.445.89%189.477.50%180.416.77%165.283.60%-0.16%
南亚新材/688519.SH
2021-01-2527.3627.4026.5826.71-2.27%-0.26%-2.44%1,080,80028,943,00069%26.78-2.44%27.41-1.47%27.71-0.79%27.38-0.38%-1.14%
芯原股份/688521.SH
2021-01-2584.8392.8083.0089.284.18%0.80%10.16%2,269,400200,999,000118%88.573.64%86.352.37%85.441.72%81.051.92%0.67%
高测股份/688556.SH
2021-01-2523.7423.7422.4922.65-3.21%-1.13%-2.70%1,255,10028,754,00072%22.91-1.24%23.41-1.09%23.52-0.34%23.28-0.40%-1.53%
铁科轨道/688569.SH
2021-01-2520.3020.3319.8819.90-2.74%-1.02%-3.26%696,50014,003,00063%20.11-1.86%20.60-1.81%20.84-0.34%20.57-0.06%-0.23%
正帆科技/688596.SH
2021-01-2516.6816.8516.2016.38-1.80%-0.10%-4.11%1,554,90025,495,00066%16.40-2.67%16.85-1.86%17.19-1.13%17.08-0.46%-1.07%