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
神州高铁/000008.SZ
2019-11-143.343.373.343.350.60%-0.09%-1.79%10,271,00034,437,00074%3.350.60%3.35-0.42%3.37-0.36%3.41-0.21%-0.34%
南 玻A/000012.SZ
2019-11-144.364.434.344.390.69%-0.23%-0.32%7,079,70031,151,000100%4.401.03%4.370.41%4.39-0.18%4.400.09%-0.18%
深纺织A/000045.SZ
2019-11-147.397.507.357.501.49%0.97%2.24%3,318,20024,647,00079%7.430.15%7.400.28%7.400.00%7.340.49%0.26%
北方国际/000065.SZ
2019-11-148.028.077.958.000.38%-0.09%-2.59%1,568,60012,560,00064%8.010.10%8.01-0.58%8.10-0.69%8.21-0.28%-0.29%
美的集团/000333.SZ
2019-11-1456.8856.9855.6156.590.07%0.23%-2.87%20,979,1001,184,488,00058%56.460.04%56.37-0.80%57.42-0.63%58.260.67%0.75%
兴业矿业/000426.SZ
2019-11-144.234.264.214.22-0.71%-0.14%-6.06%6,332,40026,761,00038%4.23-0.57%4.23-0.40%4.29-0.63%4.49-0.66%-1.27%
中天金融/000540.SZ
2019-11-143.153.173.113.13-0.32%-0.06%-3.84%15,272,90047,840,00094%3.13-0.60%3.15-0.91%3.19-0.90%3.26-0.58%-0.38%
航天发展/000547.SZ
2019-11-149.829.939.719.820.10%-0.04%-2.41%9,446,80092,803,00052%9.82-0.02%9.85-1.71%10.05-0.08%10.06-0.01%0.04%
神州信息/000555.SZ
2019-11-1412.7212.8812.4912.750.39%0.15%-3.47%16,783,900213,675,00062%12.730.50%12.66-0.17%12.89-1.15%13.21-1.18%-0.56%
我爱我家/000560.SZ
2019-11-144.244.334.194.291.18%0.56%-0.16%7,277,60031,046,000108%4.271.45%4.230.05%4.27-0.44%4.30-0.35%-0.06%
粤宏远A/000573.SZ
2019-11-142.962.962.912.94-1.01%0.14%-2.75%3,601,10010,572,00063%2.94-0.74%2.95-0.44%2.98-0.80%3.02-0.23%0.11%
北部湾港/000582.SZ
2019-11-148.678.678.588.62-0.23%-0.07%-2.42%1,433,00012,361,00041%8.630.62%8.580.00%8.63-0.42%8.830.00%0.09%
*ST天首/000611.SZ
2019-11-143.753.773.703.76-0.27%0.67%-1.31%1,021,4003,815,00050%3.74-0.93%3.74-0.74%3.79-2.44%3.810.32%-0.01%
金科股份/000656.SZ
2019-11-146.566.596.436.48-0.46%-0.02%-4.20%15,320,70099,293,00080%6.48-0.75%6.56-1.33%6.67-1.33%6.76-0.52%-0.32%
智度股份/000676.SZ
2019-11-149.049.278.859.080.55%-0.24%-9.89%50,450,800459,188,00055%9.101.15%9.12-1.77%9.34-1.74%10.08-3.72%0.67%
恒逸石化/000703.SZ
2019-11-1413.6513.8413.2213.27-1.85%-1.12%-5.85%19,616,600263,245,000147%13.42-1.01%13.55-1.21%13.71-1.34%14.09-0.89%0.13%
黑芝麻/000716.SZ
2019-11-142.993.022.983.010.67%0.17%-3.06%4,321,90012,989,00073%3.010.33%3.00-0.66%3.04-0.65%3.11-0.64%-0.71%
振华科技/000733.SZ
2019-11-1415.4615.9415.4415.791.94%0.61%-2.96%6,162,50096,722,00065%15.702.04%15.37-0.61%15.68-1.45%16.27-0.35%0.07%
德展健康/000813.SZ
2019-11-147.808.157.808.092.80%0.73%-1.34%13,109,500105,287,000115%8.031.77%7.97-0.40%8.06-0.69%8.20-0.45%-0.59%
高鸿股份/000851.SZ
2019-11-145.505.615.465.561.46%0.29%-7.44%12,473,80069,151,00034%5.540.73%5.53-1.07%5.74-2.53%6.01-0.15%0.37%
欢瑞世纪/000892.SZ
2019-11-145.165.255.125.150.00%-0.54%-1.09%2,727,10014,121,00047%5.180.12%5.20-0.57%5.25-0.15%5.210.70%0.89%
福星股份/000926.SZ
2019-11-146.316.356.296.320.00%-0.02%-1.68%3,650,80023,075,00086%6.320.10%6.31-0.39%6.36-0.35%6.43-0.22%-0.18%
中钢国际/000928.SZ
2019-11-144.534.574.504.51-0.22%-0.38%-5.63%3,510,10015,889,00080%4.53-0.48%4.55-1.64%4.65-1.23%4.78-0.91%-0.66%
中粮科技/000930.SZ
2019-11-146.586.586.506.51-1.06%-0.18%-2.53%4,407,40028,746,00082%6.52-0.72%6.54-0.47%6.60-0.44%6.68-0.22%-0.10%
诚志股份/000990.SZ
2019-11-1413.5513.6313.4013.510.15%-0.11%-3.33%2,043,70027,641,00062%13.53-0.43%13.60-0.90%13.83-1.05%13.98-0.18%-0.26%
新 大 陆/000997.SZ
2019-11-1415.2615.4315.2015.350.66%0.01%-1.24%9,416,200144,519,00064%15.350.90%15.210.15%15.38-0.47%15.54-0.17%-0.49%
苏 泊 尔/002032.SZ
2019-11-1478.8079.2977.0078.00-0.10%0.29%-1.27%1,193,90092,854,00076%77.77-0.03%77.69-0.42%78.44-0.48%79.010.38%0.35%
旺能环境/002034.SZ
2019-11-1415.3915.5315.3115.44-0.13%0.01%-3.15%977,70015,095,00053%15.44-0.37%15.50-0.39%15.71-0.44%15.94-0.21%-0.43%
广东鸿图/002101.SZ
2019-11-147.267.267.147.230.00%0.37%0.10%2,675,30019,270,00067%7.20-0.43%7.240.43%7.22-0.17%7.22-0.01%-0.91%
兴化股份/002109.SZ
2019-11-143.263.263.223.24-0.31%-0.06%-2.09%1,769,3005,736,00065%3.24-0.22%3.24-0.25%3.26-0.40%3.31-0.45%-0.50%
ST天润/002113.SZ
2019-11-141.701.711.681.69-1.17%-0.47%-5.69%8,649,10014,683,00055%1.70-0.47%1.69-1.11%1.72-1.20%1.79-1.21%-0.23%
三维通信/002115.SZ
2019-11-148.128.408.108.362.96%1.16%-2.42%12,976,200107,233,00062%8.261.59%8.19-0.39%8.37-1.67%8.570.09%0.40%
韵达股份/002120.SZ
2019-11-1431.7232.4531.5332.251.83%0.04%-0.45%5,489,700176,979,00086%32.242.23%31.990.80%31.920.02%32.40-0.22%-0.75%
北纬科技/002148.SZ
2019-11-144.965.024.924.960.20%-0.10%-3.14%2,719,40013,501,00076%4.970.12%4.97-0.66%5.04-0.69%5.12-0.41%-0.42%
北斗星通/002151.SZ
2019-11-1420.8421.1720.7521.081.15%0.45%-2.07%2,482,60052,097,00078%20.991.14%20.87-0.42%21.16-0.76%21.53-0.13%0.02%
江特电机/002176.SZ
2019-11-143.183.223.163.17-0.94%-0.53%-6.60%14,795,60047,152,00072%3.19-0.50%3.23-1.50%3.28-1.62%3.39-0.96%-1.02%
海得控制/002184.SZ
2019-11-149.959.969.819.890.20%-0.02%-3.69%1,387,60013,726,00065%9.890.41%9.87-0.71%10.02-0.67%10.27-0.68%-0.43%
二三四五/002195.SZ
2019-11-143.063.083.033.06-0.33%0.23%-3.92%55,098,100168,194,00056%3.05-0.20%3.05-0.88%3.10-0.99%3.19-0.72%-0.90%
科大讯飞/002230.SZ
2019-11-1433.1033.9733.1033.842.33%0.46%0.06%28,149,100948,231,00096%33.692.25%33.22-0.63%33.900.00%33.820.09%-0.02%
九阳股份/002242.SZ
2019-11-1423.8224.1123.6124.031.48%0.78%-1.35%7,064,200168,446,00070%23.850.53%23.88-0.80%24.20-1.11%24.360.95%1.33%
步 步 高/002251.SZ
2019-11-149.329.499.249.461.18%0.83%3.02%5,797,00054,386,00048%9.380.14%9.320.33%9.36-0.17%9.181.28%1.39%
拓维信息/002261.SZ
2019-11-145.355.465.325.462.44%1.30%-2.95%14,929,70080,477,00051%5.390.75%5.37-0.07%5.43-0.75%5.63-2.63%-1.21%
川润股份/002272.SZ
2019-11-144.194.254.174.220.96%0.17%-4.37%1,519,8006,403,00040%4.210.62%4.20-0.97%4.28-0.70%4.41-0.59%-0.75%
水晶光电/002273.SZ
2019-11-1414.7515.2114.5915.153.06%1.47%0.38%45,733,400682,842,000120%14.932.32%14.671.25%14.77-0.80%15.09-0.17%0.33%
罗莱生活/002293.SZ
2019-11-148.939.048.938.990.33%0.00%-1.23%654,5005,884,00042%8.990.20%9.00-0.26%9.06-0.33%9.100.03%0.05%
海大集团/002311.SZ
2019-11-1433.2133.4632.6832.81-0.49%-0.33%-2.78%6,271,900206,471,00098%32.92-0.29%33.07-0.80%33.35-0.81%33.75-0.34%0.42%
洪涛股份/002325.SZ
2019-11-143.033.053.023.040.00%0.10%-0.52%2,569,2007,803,00059%3.040.10%3.03-0.07%3.04-0.07%3.06-0.07%-0.29%
皖通科技/002331.SZ
2019-11-149.619.659.469.52-0.63%-0.22%-2.12%2,269,50021,653,00098%9.54-0.63%9.57-0.90%9.71-0.81%9.73-0.38%-0.58%
新纶科技/002341.SZ
2019-11-145.295.865.295.847.55%2.40%6.34%66,558,000379,563,000254%5.701.24%5.593.93%5.502.21%5.491.20%-0.74%
北京科锐/002350.SZ
2019-11-145.415.435.375.400.00%-0.09%-2.23%659,0003,562,00058%5.41-0.50%5.44-0.49%5.48-0.40%5.52-0.20%-0.10%
漫步者/002351.SZ
2019-11-1415.1316.4214.9816.429.98%4.25%24.55%62,595,700985,956,000124%15.7510.06%14.285.90%13.804.15%13.183.91%3.37%
顺丰控股/002352.SZ
2019-11-1439.6839.9039.4039.42-0.20%-0.45%-0.52%7,729,100306,047,00075%39.60-0.28%39.600.45%39.500.19%39.630.04%-0.31%
卓翼科技/002369.SZ
2019-11-148.799.458.739.103.17%-0.05%5.68%75,250,100685,128,000181%9.113.89%8.872.50%8.761.87%8.611.55%-0.07%
千方科技/002373.SZ
2019-11-1416.6816.9216.5816.860.90%0.41%-4.18%8,759,300147,080,00056%16.790.62%16.79-1.18%17.23-1.23%17.60-0.48%-0.33%
大北农/002385.SZ
2019-11-144.444.454.374.41-0.45%0.07%-4.75%22,551,40099,394,00050%4.41-0.99%4.46-0.91%4.53-1.44%4.63-1.03%-0.60%
多氟多/002407.SZ
2019-11-1411.4011.5011.3011.35-0.79%-0.14%-2.38%5,544,80063,021,00062%11.37-1.29%11.440.18%11.49-0.70%11.63-0.02%-0.05%
海康威视/002415.SZ
2019-11-1433.5133.7032.6633.37-2.46%0.55%-0.85%96,494,5003,202,504,000219%33.19-2.45%33.54-1.92%33.93-0.92%33.66-0.09%0.54%
胜利精密/002426.SZ
2019-11-142.312.472.312.403.00%-0.46%1.61%79,761,400192,340,000132%2.411.99%2.401.27%2.380.38%2.360.26%-0.57%
万里扬/002434.SZ
2019-11-149.179.179.009.03-0.44%-0.28%2.78%5,508,40049,880,00060%9.06-0.02%9.040.09%8.980.65%8.790.38%0.84%
赣锋锂业/002460.SZ
2019-11-1423.1523.4022.7522.80-1.08%-0.88%-2.86%17,452,100401,457,00060%23.00-0.22%23.15-1.30%23.61-0.22%23.470.08%0.72%
二六三/002467.SZ
2019-11-145.305.355.265.30-0.19%-0.11%-3.86%13,880,60073,648,00069%5.31-0.21%5.31-0.66%5.39-0.90%5.51-0.77%-0.57%
申通快递/002468.SZ
2019-11-1419.2919.6019.0019.07-1.04%-0.81%-5.49%7,049,700135,528,000126%19.23-1.13%19.43-1.41%19.72-1.51%20.18-1.52%-0.96%
金固股份/002488.SZ
2019-11-147.277.407.247.29-0.41%-0.68%-11.81%16,120,300118,329,00027%7.34-0.33%7.39-1.39%7.64-2.24%8.27-0.01%0.45%
天汽模/002510.SZ
2019-11-143.723.783.713.730.27%-0.24%-5.74%9,856,70036,857,00041%3.740.30%3.74-1.01%3.83-1.62%3.96-0.20%-0.33%
达华智能/002512.SZ
2019-11-145.515.585.395.550.73%1.22%0.54%23,109,900126,706,00075%5.48-0.74%5.48-0.09%5.53-0.05%5.52-0.77%-1.20%
海联金汇/002537.SZ
2019-11-148.879.098.768.870.00%-0.46%-11.79%48,433,000431,564,00048%8.910.05%9.02-2.53%9.54-3.86%10.06-0.46%0.83%
中化岩土/002542.SZ
2019-11-143.863.923.813.860.00%-0.31%-6.17%4,865,70018,839,00057%3.87-0.77%3.97-4.87%4.14-0.41%4.11-0.32%0.27%
三七互娱/002555.SZ
2019-11-1419.0019.0917.7918.27-5.34%-0.67%-1.88%57,642,7001,060,284,000221%18.39-3.67%18.58-1.93%18.69-0.89%18.620.25%0.83%
亚威股份/002559.SZ
2019-11-144.985.034.914.91-1.60%-1.09%-4.86%4,568,90022,681,000149%4.96-0.56%4.98-0.94%5.04-0.94%5.16-1.04%-0.47%
百润股份/002568.SZ
2019-11-1426.8127.2726.3726.880.34%0.42%-3.03%5,469,800146,413,00096%26.770.17%26.71-0.94%27.09-0.96%27.720.20%1.27%
圣阳股份/002580.SZ
2019-11-145.015.054.975.01-0.40%0.10%-2.87%2,679,20013,410,000113%5.01-0.81%5.02-0.32%5.06-0.84%5.16-0.67%-0.51%
奥拓电子/002587.SZ
2019-11-147.287.577.177.320.97%-1.12%-0.31%32,616,900241,461,00099%7.402.28%7.36-2.61%7.530.51%7.340.78%0.90%
捷顺科技/002609.SZ
2019-11-148.408.468.318.350.85%-0.27%-6.42%4,641,60038,866,00074%8.370.63%8.41-2.09%8.66-1.03%8.92-1.15%-0.62%
勤上股份/002638.SZ
2019-11-143.053.133.033.081.99%0.36%-1.03%16,018,30049,160,00089%3.070.66%3.07-2.48%3.140.03%3.11-0.22%-0.51%
顾地科技/002694.SZ
2019-11-143.053.103.033.08-0.96%0.23%-3.72%7,448,40022,891,00097%3.07-0.94%3.16-0.10%3.16-0.63%3.20-0.75%-0.71%
岭南股份/002717.SZ
2019-11-144.674.734.594.680.21%0.39%0.28%12,355,80057,608,000150%4.66-0.41%4.670.50%4.650.07%4.67-0.06%-0.08%
金莱特/002723.SZ
2019-11-149.8910.199.7810.021.83%-0.07%-2.07%1,496,90015,009,00048%10.030.72%9.97-0.28%10.10-0.93%10.230.16%0.48%
中矿资源/002738.SZ
2019-11-1413.5913.6013.4413.540.00%-0.04%-4.43%1,040,30014,091,00083%13.550.09%13.57-1.16%13.81-1.08%14.17-0.84%-0.87%
富煌钢构/002743.SZ
2019-11-145.935.935.795.83-1.02%-0.26%-5.56%1,801,60010,530,00069%5.85-1.03%5.93-1.25%6.02-1.25%6.17-0.44%-0.46%
埃斯顿/002747.SZ
2019-11-148.238.328.168.270.49%0.15%-4.08%1,927,00015,914,00053%8.26-0.17%8.27-0.90%8.41-0.70%8.62-0.16%-0.30%
天际股份/002759.SZ
2019-11-148.818.858.718.78-0.11%0.00%-5.93%2,361,20020,731,00051%8.78-0.79%8.83-1.04%9.01-1.13%9.33-0.41%-0.91%
蓝黛传动/002765.SZ
2019-11-144.554.644.544.610.66%0.07%-1.20%1,732,7007,982,00081%4.610.74%4.580.02%4.60-0.28%4.67-0.04%-1.08%
康弘药业/002773.SZ
2019-11-1430.6333.4530.6333.4510.00%1.40%6.26%9,231,500304,525,000203%32.998.01%31.892.93%31.742.59%31.481.06%-0.42%
易明医药/002826.SZ
2019-11-149.829.959.789.881.02%-0.04%-3.98%696,8006,887,00040%9.880.88%9.85-1.15%10.12-1.52%10.29-0.08%0.02%
高争民爆/002827.SZ
2019-11-149.429.549.259.420.32%0.04%-2.39%1,083,20010,199,000105%9.42-0.32%9.42-0.53%9.50-0.59%9.65-0.38%-0.33%
贝肯能源/002828.SZ
2019-11-1410.8811.0210.8310.950.83%-0.04%-4.28%2,367,40025,932,00071%10.950.91%10.93-1.39%11.25-0.61%11.44-0.51%-0.67%
星网宇达/002829.SZ
2019-11-1421.0021.2120.8821.181.34%0.37%2.34%1,416,40029,889,000175%21.101.73%20.731.00%20.680.71%20.700.38%0.03%
名雕股份/002830.SZ
2019-11-1414.2014.4414.2014.330.92%-0.08%-1.46%760,90010,912,00093%14.340.95%14.240.49%14.28-0.25%14.54-0.46%-0.75%
裕同科技/002831.SZ
2019-11-1425.4025.6624.8024.95-2.16%-0.36%1.12%2,744,00068,710,00076%25.04-1.98%25.440.43%25.220.43%24.670.63%0.83%
比音勒芬/002832.SZ
2019-11-1425.4025.6024.5524.96-2.16%0.01%-1.61%1,668,70041,646,000125%24.96-1.86%25.17-0.76%25.33-0.57%25.37-0.22%-0.34%
弘亚数控/002833.SZ
2019-11-1432.0032.5031.7432.231.26%0.71%-0.72%470,50015,058,000118%32.000.10%32.03-0.27%32.26-0.56%32.47-0.17%-0.16%
同为股份/002835.SZ
2019-11-1411.9912.5111.8212.242.34%0.38%-4.08%6,591,50080,376,00098%12.194.18%12.08-1.56%12.49-0.86%12.76-1.22%-0.99%
新宏泽/002836.SZ
2019-11-1412.3512.5412.0212.45-1.74%1.29%-0.99%1,876,20023,063,000117%12.29-4.65%12.670.14%12.58-0.37%12.58-0.31%-0.63%
英维克/002837.SZ
2019-11-1416.5716.7016.4116.560.12%-0.23%-5.60%1,252,80020,794,00058%16.600.47%16.63-2.10%17.26-0.81%17.54-0.49%-0.42%
翔鹭钨业/002842.SZ
2019-11-1411.6311.7811.5611.670.09%0.14%-3.97%2,388,20027,833,00063%11.65-0.83%11.72-0.97%11.89-0.95%12.15-0.19%-0.66%
泰嘉股份/002843.SZ
2019-11-148.909.168.548.66-3.02%-2.38%-0.94%14,456,200128,240,000317%8.870.27%8.820.92%8.790.76%8.740.82%0.26%
洁美科技/002859.SZ
2019-11-1432.3032.3031.0131.86-1.21%0.87%0.44%862,50027,241,000100%31.58-2.23%32.04-0.46%32.05-0.05%31.720.21%0.43%
伟隆股份/002871.SZ
2019-11-1420.4220.4220.0620.16-0.84%-0.28%-2.24%728,00014,718,00072%20.22-0.74%20.440.70%20.32-0.34%20.62-0.38%-0.34%
安奈儿/002875.SZ
2019-11-1419.3020.9818.4020.708.26%6.71%16.15%9,290,100180,213,000315%19.404.11%18.875.49%18.395.42%17.823.87%0.15%
华通热力/002893.SZ
2019-11-1412.3912.5412.3112.410.00%-0.18%-7.92%2,366,20029,419,00050%12.43-0.82%12.59-1.09%12.72-0.28%13.48-1.89%-1.13%
奥士康/002913.SZ
2019-11-1458.5159.8858.5159.001.10%-0.27%-3.60%2,291,700135,570,000103%59.161.90%58.56-0.14%59.73-2.48%61.20-0.46%-0.23%
新农股份/002942.SZ
2019-11-1433.8734.0633.0033.15-2.44%-0.47%1.50%1,711,20056,992,00057%33.31-0.52%33.91-0.20%34.261.15%32.660.62%0.28%
立思辰/300010.SZ
2019-11-149.729.879.559.56-1.65%-1.44%-5.71%14,188,500137,628,00044%9.700.48%9.61-0.96%9.91-1.44%10.14-0.20%0.15%
亿纬锂能/300014.SZ
2019-11-1439.8040.3539.2539.41-0.13%-1.01%1.24%21,293,600847,778,00058%39.811.97%38.84-0.08%39.11-0.03%38.930.41%0.99%
中元股份/300018.SZ
2019-11-145.115.155.085.120.39%-0.14%-4.16%4,427,60022,702,00051%5.130.06%5.14-0.70%5.22-0.76%5.34-0.84%-0.97%
新宙邦/300037.SZ
2019-11-1427.3828.0327.1127.600.66%0.04%1.30%3,855,400106,362,00061%27.591.13%27.32-0.02%27.510.03%27.250.31%0.93%
赛为智能/300044.SZ
2019-11-146.416.486.406.450.62%0.25%-3.70%5,066,30032,597,00082%6.43-0.14%6.45-0.57%6.53-0.85%6.70-0.81%-0.71%
合康新能/300048.SZ
2019-11-142.242.292.232.260.44%-0.22%-2.96%6,333,20014,347,00093%2.270.31%2.26-0.44%2.29-0.61%2.33-0.85%-0.77%
欧比特/300053.SZ
2019-11-1410.0410.989.9710.858.07%1.98%4.41%26,283,000279,620,000257%10.645.96%10.412.59%10.470.98%10.390.88%0.26%
恒信东方/300081.SZ
2019-11-147.988.227.978.202.50%1.07%-2.11%4,795,20038,903,00085%8.111.24%8.06-0.03%8.20-0.64%8.38-0.69%-0.69%
劲胜智能/300083.SZ
2019-11-142.832.972.802.923.55%1.46%1.39%18,793,00054,089,000153%2.881.77%2.860.42%2.87-0.21%2.880.17%-0.33%
精准信息/300099.SZ
2019-11-146.056.176.006.091.67%-0.03%-5.14%9,201,70056,056,00066%6.090.93%6.11-0.36%6.19-1.12%6.42-0.91%-1.24%
乾照光电/300102.SZ
2019-11-143.893.983.893.961.28%0.28%-3.49%3,824,70015,105,00076%3.951.00%3.930.15%3.97-0.90%4.10-1.18%-0.95%
建新股份/300107.SZ
2019-11-146.546.586.506.570.31%0.31%-4.34%1,583,30010,371,00062%6.55-0.35%6.59-1.42%6.72-0.97%6.87-0.74%-0.52%
汇川技术/300124.SZ
2019-11-1425.0025.3525.0025.08-0.08%-0.29%-0.52%3,889,00097,815,00070%25.150.54%25.120.19%25.15-0.19%25.210.08%0.41%
泰胜风能/300129.SZ
2019-11-144.714.794.704.771.06%0.17%1.75%5,377,60025,606,00089%4.761.51%4.700.71%4.700.06%4.690.62%0.34%
中环装备/300140.SZ
2019-11-1410.8310.9310.7010.82-0.46%0.06%-2.26%2,834,30030,649,00047%10.81-0.93%10.89-0.59%11.10-0.55%11.070.04%0.19%
盈康生命/300143.SZ
2019-11-148.058.057.897.95-0.50%0.24%-0.96%2,151,30017,063,000105%7.93-0.56%7.94-0.36%7.96-0.49%8.03-0.09%0.02%
汤臣倍健/300146.SZ
2019-11-1415.7815.8015.4815.770.51%0.70%-1.78%6,684,900104,694,00051%15.660.10%15.60-1.00%16.02-0.17%16.06-0.13%-0.37%
天舟文化/300148.SZ
2019-11-144.854.884.744.80-0.41%-0.25%3.03%25,881,800124,537,00064%4.81-0.10%4.80-0.02%4.810.40%4.660.52%0.18%
瑞凌股份/300154.SZ
2019-11-145.285.345.255.310.76%0.21%-1.17%1,475,4007,818,00079%5.300.46%5.260.23%5.29-0.47%5.37-0.43%-0.54%
捷成股份/300182.SZ
2019-11-143.683.763.653.711.37%0.49%-5.14%26,049,40096,164,00064%3.690.57%3.70-1.04%3.79-1.33%3.91-0.38%-0.80%
东软载波/300183.SZ
2019-11-1413.1313.4513.0513.341.83%0.70%-1.05%2,704,70035,829,00083%13.251.36%13.14-0.16%13.31-0.21%13.48-0.41%-0.35%
美亚柏科/300188.SZ
2019-11-1415.9716.1015.9016.030.38%0.09%-3.18%3,579,20057,324,00063%16.020.19%16.02-1.42%16.42-0.46%16.56-0.31%-0.40%
易华录/300212.SZ
2019-11-1433.5034.0233.2233.731.63%0.16%-2.50%7,363,000247,946,00068%33.681.21%33.63-1.24%34.45-1.28%34.590.02%0.43%
洲明科技/300232.SZ
2019-11-148.598.658.448.55-0.58%0.13%-4.09%8,298,20070,855,00068%8.54-1.47%8.64-1.75%8.93-0.47%8.92-0.28%0.03%
融捷健康/300247.SZ
2019-11-142.712.712.672.710.00%0.52%-2.66%3,052,8008,230,00066%2.70-0.59%2.73-2.15%2.78-0.32%2.78-0.32%-0.39%
卫宁健康/300253.SZ
2019-11-1416.1716.5216.1716.380.92%-0.07%-2.77%16,976,200278,269,00067%16.391.05%16.23-0.44%16.51-1.17%16.85-0.12%0.08%
星星科技/300256.SZ
2019-11-145.255.405.055.261.54%-0.32%-3.56%55,540,900293,102,00061%5.281.54%5.162.08%5.15-0.23%5.45-1.00%0.31%
华宇软件/300271.SZ
2019-11-1422.0622.7622.0022.602.45%0.41%1.01%4,743,400106,761,00079%22.512.36%22.190.09%22.44-0.29%22.380.24%0.03%
三丰智能/300276.SZ
2019-11-147.537.677.537.651.19%0.49%-2.35%1,600,90012,188,00067%7.610.70%7.57-0.68%7.70-0.59%7.83-0.48%-0.64%
富春股份/300299.SZ
2019-11-144.654.744.614.671.08%-0.02%-7.51%8,668,20040,485,00064%4.670.69%4.68-1.62%4.81-1.38%5.05-1.08%-0.52%
聚飞光电/300303.SZ
2019-11-143.874.033.853.982.84%0.53%1.45%36,383,900144,035,000140%3.962.70%3.881.36%3.900.26%3.920.03%0.02%
宜通世纪/300310.SZ
2019-11-144.824.904.794.881.04%0.62%-2.85%10,591,30051,367,00072%4.850.12%4.85-0.66%4.96-0.42%5.02-0.40%-0.81%
晶盛机电/300316.SZ
2019-11-1414.9415.2514.7115.191.27%1.24%1.31%12,540,100188,148,00078%15.001.21%14.87-0.22%15.00-0.55%14.990.12%0.40%
麦捷科技/300319.SZ
2019-11-1410.2010.8410.1210.8410.05%2.36%7.25%35,108,500371,785,00096%10.597.12%10.152.73%10.160.15%10.111.43%1.00%
旋极信息/300324.SZ
2019-11-145.365.485.335.421.88%-0.13%-5.36%26,888,900145,914,00069%5.431.33%5.370.19%5.48-1.48%5.73-1.53%-0.72%
科恒股份/300340.SZ
2019-11-1411.1011.1010.8410.99-0.18%0.20%-4.85%3,400,30037,295,00059%10.97-0.94%11.08-0.97%11.25-1.54%11.55-0.53%-0.65%
联创股份/300343.SZ
2019-11-142.812.842.792.821.08%0.28%-4.08%10,756,00030,242,00078%2.810.11%2.82-0.57%2.86-1.01%2.94-1.04%-0.82%
金卡智能/300349.SZ
2019-11-1414.0014.0613.8313.920.07%-0.06%-3.52%1,921,30026,762,00066%13.93-0.23%13.97-1.03%14.19-0.58%14.43-0.37%-0.14%
安控科技/300370.SZ
2019-11-143.063.123.033.07-0.65%0.10%-1.73%14,726,10045,158,00098%3.070.03%3.050.10%3.07-0.42%3.12-0.92%-0.95%
天华超净/300390.SZ
2019-11-145.025.084.955.050.60%0.38%-3.44%3,605,80018,139,00070%5.030.06%5.04-1.04%5.12-1.06%5.23-0.27%-0.18%
菲利华/300395.SZ
2019-11-1420.9221.1720.6220.980.53%0.33%-3.30%1,419,40029,681,00064%20.910.17%20.91-0.90%21.22-0.68%21.70-0.15%-0.22%
凯发电气/300407.SZ
2019-11-147.257.397.187.301.81%0.04%-0.80%2,073,00015,127,00096%7.301.40%7.230.54%7.26-0.11%7.36-0.37%-0.64%
三环集团/300408.SZ
2019-11-1417.7917.8417.6517.780.74%0.01%-0.61%5,959,100105,947,00073%17.781.42%17.600.33%17.680.11%17.89-0.29%-0.46%
道氏技术/300409.SZ
2019-11-1411.7511.7611.5511.55-1.79%-0.63%-2.68%3,666,30042,614,00070%11.62-2.20%11.87-1.45%11.98-0.11%11.870.03%0.28%
中建环能/300425.SZ
2019-11-144.474.504.444.490.45%0.29%-1.08%855,2003,829,00054%4.480.36%4.47-0.18%4.52-0.18%4.54-0.11%-0.36%
富临精工/300432.SZ
2019-11-147.127.847.117.433.19%-0.47%4.83%16,765,800125,155,000220%7.476.22%7.232.86%7.202.01%7.091.84%0.55%
蓝思科技/300433.SZ
2019-11-1413.6014.0413.5213.842.37%0.28%-0.60%86,369,5001,192,009,00087%13.802.64%13.54-0.46%13.90-1.29%13.920.31%0.58%
创业慧康/300451.SZ
2019-11-1417.4218.2017.4218.123.60%0.67%-0.87%16,185,500291,320,000111%18.002.95%17.76-0.32%18.08-1.38%18.28-0.10%0.07%
高伟达/300465.SZ
2019-11-149.499.749.409.642.01%0.17%-5.20%19,507,900187,744,00050%9.620.75%9.67-1.19%9.97-1.59%10.17-0.69%-0.19%
迅游科技/300467.SZ
2019-11-1415.0115.1014.8415.020.07%0.31%-3.96%1,876,10028,090,00071%14.97-0.67%15.06-0.78%15.30-0.72%15.64-1.31%-0.58%
万孚生物/300482.SZ
2019-11-1450.3852.1650.0252.053.64%0.82%4.09%2,245,800115,939,000110%51.633.94%49.972.48%49.610.86%50.010.38%-0.07%
高澜股份/300499.SZ
2019-11-1412.0012.2611.8212.010.92%-0.22%-3.51%1,355,10016,312,00050%12.041.32%11.99-0.48%12.16-0.71%12.45-0.58%-1.00%
天邑股份/300504.SZ
2019-11-1421.7522.0921.6221.971.34%0.41%-2.91%1,652,70036,161,00087%21.880.80%21.78-0.29%22.04-0.73%22.63-0.74%-0.54%
苏奥传感/300507.SZ
2019-11-1410.7111.4610.5810.933.90%-0.48%7.01%13,453,300147,758,000407%10.985.59%10.687.55%10.426.16%10.215.07%-0.16%
中潜股份/300526.SZ
2019-11-1448.1048.2247.2047.37-2.33%-0.48%-0.65%494,20023,523,00050%47.600.71%47.52-0.46%47.85-0.08%47.680.58%0.09%
健帆生物/300529.SZ
2019-11-1478.5781.3078.0579.121.37%-0.85%1.55%3,535,000282,081,00096%79.801.79%78.230.88%78.360.35%77.911.52%0.76%
深冷股份/300540.SZ
2019-11-1414.1014.1013.7813.940.07%0.29%-3.21%552,4007,678,00054%13.90-0.19%13.95-0.04%14.08-0.80%14.40-0.39%-0.58%
博创科技/300548.SZ
2019-11-1453.5254.2952.8053.26-1.97%-0.08%0.24%956,80051,000,00086%53.301.75%52.430.50%52.75-0.46%53.130.24%0.70%
星源材质/300568.SZ
2019-11-1425.0225.1924.5424.63-1.76%-0.43%-4.69%2,090,80051,720,00061%24.74-1.19%24.89-0.71%25.28-1.44%25.84-0.17%0.43%
太辰光/300570.SZ
2019-11-1425.2625.9924.9625.731.94%0.74%-3.50%4,591,500117,271,00088%25.541.08%25.53-1.88%26.44-0.71%26.66-0.58%-0.37%
平治信息/300571.SZ
2019-11-1460.1962.1059.8061.451.74%0.69%7.15%4,719,500288,019,000150%61.031.62%59.812.88%58.601.93%57.351.42%0.22%
安车检测/300572.SZ
2019-11-1445.0846.2145.0845.651.26%0.09%-1.71%1,038,20047,350,00072%45.610.68%45.04-0.27%45.57-0.54%46.44-0.26%-0.56%
兴齐眼药/300573.SZ
2019-11-1482.6086.4982.0086.404.74%2.29%0.36%1,423,500120,241,00081%84.472.83%82.731.61%83.23-1.45%86.09-0.22%-0.43%
中旗股份/300575.SZ
2019-11-1427.6428.8627.3628.664.07%1.46%4.58%3,515,70099,310,00097%28.252.15%27.920.24%28.180.41%27.400.60%0.40%
容大感光/300576.SZ
2019-11-1419.6220.2119.4320.021.42%0.28%-2.36%2,047,80040,884,00069%19.970.25%19.97-0.26%20.32-1.15%20.50-0.16%-0.42%
开润股份/300577.SZ
2019-11-1432.1932.2231.3531.90-0.99%0.18%-0.10%1,008,10032,100,00083%31.84-0.90%32.07-0.58%32.41-0.28%31.930.27%0.02%
数字认证/300579.SZ
2019-11-1446.0047.8045.5245.74-3.34%-1.73%3.55%13,214,400615,076,00084%46.553.05%45.20-1.23%46.281.43%44.170.18%1.15%
晨曦航空/300581.SZ
2019-11-1415.8115.8515.4215.73-0.25%0.31%-4.16%3,285,10051,518,00070%15.68-0.19%15.69-0.18%15.88-1.58%16.41-0.48%-0.84%
英飞特/300582.SZ
2019-11-1410.7010.9010.6210.811.03%0.33%-2.88%1,333,90014,371,00045%10.770.93%10.71-0.88%10.90-0.17%11.13-0.05%0.06%
奥联电子/300585.SZ
2019-11-1413.1613.2212.9613.100.31%0.08%-1.40%2,902,40037,989,00074%13.09-0.05%13.100.12%13.16-0.38%13.29-0.18%-0.71%
熙菱信息/300588.SZ
2019-11-1410.4010.4910.2410.491.06%1.06%-1.73%2,252,80023,385,000107%10.380.50%10.36-0.11%10.46-0.80%10.68-0.72%-0.93%
新雷能/300593.SZ
2019-11-1420.2020.7820.0620.622.33%0.53%-0.77%2,801,10057,455,00079%20.511.47%20.37-0.33%20.57-0.27%20.780.06%-0.47%
长川科技/300604.SZ
2019-11-1421.0021.7920.5421.511.22%1.29%-0.18%8,530,400181,159,000132%21.240.10%21.090.27%21.17-0.32%21.55-0.16%0.51%
思特奇/300608.SZ
2019-11-1415.4815.8215.4715.650.38%-0.18%-3.29%1,055,50016,549,00066%15.680.69%15.71-0.93%16.00-0.76%16.18-0.22%-0.87%
富瀚微/300613.SZ
2019-11-14167.77168.77162.20167.50-2.32%1.12%0.45%1,680,100278,300,000127%165.65-2.22%166.34-0.16%166.85-0.52%166.750.39%0.93%
维业股份/300621.SZ
2019-11-1410.2610.4510.2610.350.88%-0.16%-4.02%905,5009,387,00073%10.370.40%10.35-0.67%10.53-1.30%10.78-0.06%-0.19%
万兴科技/300624.SZ
2019-11-1468.7569.9768.0869.02-0.69%0.09%-2.92%3,168,000218,468,00095%68.96-0.45%69.83-3.40%71.53-0.24%71.10-0.36%-0.53%
华测导航/300627.SZ
2019-11-1416.7916.8816.6516.840.60%0.33%-3.91%752,40012,629,00047%16.790.31%16.76-0.71%17.01-0.86%17.53-0.53%-0.33%
亿联网络/300628.SZ
2019-11-1470.9771.0869.2169.91-0.78%-0.05%-1.78%2,038,500142,590,00083%69.95-0.12%69.71-0.09%70.11-0.51%71.18-0.38%-0.06%
久吾高科/300631.SZ
2019-11-1415.8716.2015.7115.90-0.50%-0.24%-5.74%1,058,70016,874,00096%15.94-0.51%16.10-1.66%16.46-1.56%16.87-0.47%-0.10%
中达安/300635.SZ
2019-11-1415.7415.9415.6615.941.27%0.66%-7.81%1,444,10022,867,00054%15.84-0.19%15.96-3.03%16.80-2.50%17.29-0.74%-0.30%
德艺文创/300640.SZ
2019-11-147.797.877.727.810.26%0.18%-2.70%647,5005,048,00051%7.80-0.81%7.87-0.27%7.94-0.33%8.03-0.32%-0.42%
超频三/300647.SZ
2019-11-1412.3912.6012.1012.470.97%-0.28%-4.16%1,808,80022,619,00087%12.510.60%12.48-0.34%12.63-1.04%13.01-0.57%-0.58%
江苏雷利/300660.SZ
2019-11-1414.9915.1914.9115.090.67%0.17%-1.83%526,4007,930,00069%15.070.20%15.06-0.67%15.28-0.40%15.37-0.32%-0.44%
科蓝软件/300663.SZ
2019-11-1426.9827.2226.7627.101.50%0.23%-2.35%5,327,400144,035,00069%27.040.78%26.91-0.59%27.55-0.74%27.75-0.10%-0.57%
英科医疗/300677.SZ
2019-11-1415.6315.7515.5315.670.38%0.11%-2.12%880,10013,776,00040%15.650.17%15.62-0.83%16.02-0.74%16.010.08%0.20%
朗新科技/300682.SZ
2019-11-1422.3022.9722.1022.480.90%0.06%-2.95%3,888,80087,365,00061%22.470.30%22.43-1.07%23.08-0.48%23.160.10%-0.05%
中石科技/300684.SZ
2019-11-1424.8525.4424.4025.201.78%0.57%3.67%5,428,300136,022,000115%25.060.65%24.930.68%24.870.37%24.310.68%0.42%
光威复材/300699.SZ
2019-11-1438.9039.1938.6538.930.13%0.02%-0.43%2,346,30091,325,00062%38.920.58%38.630.57%38.70-0.04%39.10-0.42%-0.35%
聚灿光电/300708.SZ
2019-11-1413.4713.5813.2213.500.97%0.57%-3.14%2,036,60027,339,00054%13.42-0.13%13.45-0.71%13.69-0.89%13.940.14%-0.16%
科创信息/300730.SZ
2019-11-1414.6515.0014.5014.871.50%0.52%-3.42%2,237,10033,093,00072%14.790.93%14.71-0.32%14.88-0.60%15.40-1.11%-0.95%
金力永磁/300748.SZ
2019-11-1436.4637.5035.6537.281.19%2.40%-0.28%12,637,600460,113,00083%36.41-0.96%37.00-1.43%37.170.08%37.390.05%-0.36%
顶固集创/300749.SZ
2019-11-1412.4212.6612.3212.48-1.96%0.06%-7.38%3,189,50039,783,00082%12.47-3.26%12.72-2.03%13.56-1.17%13.48-0.54%-0.26%
隆利科技/300752.SZ
2019-11-1426.9827.5726.8027.282.25%0.00%-4.35%866,90023,648,00093%27.281.39%27.14-0.67%27.65-0.90%28.52-1.30%-1.17%
爱朋医疗/300753.SZ
2019-11-1442.1842.9841.7842.370.50%-0.09%2.84%2,107,40089,373,000147%42.410.40%41.941.47%41.470.67%41.200.68%0.10%
中山金马/300756.SZ
2019-11-1434.2135.2434.2134.962.19%-0.07%-1.26%331,10011,583,000100%34.982.08%34.61-0.20%35.11-0.29%35.41-0.32%-0.77%
金发科技/600143.SH
2019-11-146.526.586.426.50-0.76%0.09%-2.90%20,499,800133,117,00086%6.49-1.13%6.56-1.16%6.63-0.81%6.69-0.51%-0.72%
华创阳安/600155.SH
2019-11-1411.6811.9511.6711.801.37%-0.33%-7.64%18,896,800223,720,00069%11.841.06%11.80-0.37%12.18-1.94%12.78-0.79%-0.89%
黄河旋风/600172.SH
2019-11-142.742.772.712.760.73%0.69%-3.09%5,784,80015,857,00080%2.740.00%2.74-0.87%2.78-0.89%2.85-0.77%-0.54%
福日电子/600203.SH
2019-11-145.665.845.635.792.48%0.91%-2.03%5,375,70030,844,00092%5.741.08%5.71-0.37%5.79-0.55%5.91-1.10%-1.05%
有研新材/600206.SH
2019-11-149.769.909.639.860.51%0.92%-3.34%13,528,200132,174,00076%9.77-0.70%9.77-1.25%9.99-1.18%10.20-0.45%-0.14%
南山铝业/600219.SH
2019-11-142.092.092.072.090.00%0.48%-1.18%18,412,70038,299,00056%2.080.00%2.08-0.48%2.10-0.33%2.12-0.05%0.01%
首旅酒店/600258.SH
2019-11-1418.1418.3117.7017.91-1.70%-0.06%-0.44%5,928,600106,242,00079%17.92-1.38%18.08-0.77%18.24-0.18%17.990.58%0.60%
航天信息/600271.SH
2019-11-1420.9621.6020.9421.433.18%0.14%1.20%17,401,300372,406,000151%21.402.79%21.151.28%21.210.22%21.180.35%-0.08%
澳柯玛/600336.SH
2019-11-144.434.484.384.470.90%0.74%-1.91%3,856,80017,111,00047%4.44-0.58%4.45-0.83%4.55-0.74%4.560.07%0.31%
华微电子/600360.SH
2019-11-145.515.695.485.631.44%0.34%-0.21%15,152,50085,025,000119%5.611.72%5.540.75%5.57-0.09%5.64-0.27%-0.51%
昊华科技/600378.SH
2019-11-1415.9616.4715.8316.382.57%1.39%0.66%1,235,80019,965,00085%16.161.49%16.030.19%16.18-0.17%16.27-0.04%-0.32%
华胜天成/600410.SH
2019-11-1410.8210.8210.5510.581.15%-0.73%-5.04%23,029,500245,438,00072%10.661.79%10.52-0.64%10.74-0.86%11.14-0.64%-0.41%
昆药集团/600422.SH
2019-11-1411.0711.1610.9511.100.27%0.41%-5.35%8,772,90096,982,00045%11.060.05%11.06-0.85%11.27-1.15%11.73-0.42%0.08%
华鲁恒升/600426.SH
2019-11-1415.9215.9715.7015.73-0.44%-0.64%-2.38%7,024,300111,206,00088%15.83-0.02%15.88-0.36%16.02-0.53%16.110.10%0.14%
蓝光发展/600466.SH
2019-11-146.296.386.246.341.12%0.21%-2.94%12,488,60079,013,00050%6.330.89%6.31-0.52%6.40-0.79%6.530.06%-0.05%
双良节能/600481.SH
2019-11-143.233.233.193.20-0.31%-0.22%-2.11%2,261,5007,253,00079%3.21-0.47%3.21-0.34%3.24-0.49%3.27-0.28%-0.72%
鹏欣资源/600490.SH
2019-11-144.174.194.134.16-0.95%-0.19%-2.99%6,255,00026,070,00063%4.17-0.57%4.17-0.17%4.20-0.52%4.29-0.42%-0.60%
ST康美/600518.SH
2019-11-143.363.363.253.28-2.38%-0.27%-8.28%36,904,200121,379,000111%3.29-2.78%3.35-2.45%3.42-1.95%3.58-1.52%-0.81%
山东药玻/600529.SH
2019-11-1426.2426.3825.8326.100.08%0.16%1.10%3,666,00095,529,00077%26.060.83%25.730.80%25.700.40%25.820.18%0.13%
厦门钨业/600549.SH
2019-11-1412.4912.5312.3512.40-0.40%-0.06%-2.90%3,968,40049,237,00084%12.41-0.62%12.49-1.15%12.64-0.72%12.77-0.19%-0.10%
泰豪科技/600590.SH
2019-11-145.595.655.575.610.36%-0.14%-3.21%3,791,90021,301,00061%5.620.79%5.59-0.89%5.71-0.80%5.80-0.29%-0.44%
申达股份/600626.SH
2019-11-145.835.985.825.911.55%0.17%-3.79%3,615,40021,331,00077%5.900.56%5.89-0.73%5.98-0.76%6.14-0.58%-0.51%
浙数文化/600633.SH
2019-11-148.398.488.378.390.12%-0.42%-4.84%6,697,30056,424,00039%8.430.32%8.43-0.26%8.58-1.95%8.82-1.19%-1.11%
东方明珠/600637.SH
2019-11-148.628.678.588.60-0.58%-0.23%-2.85%4,239,20036,541,00060%8.62-0.14%8.65-0.71%8.75-0.56%8.85-0.26%-0.21%
城投控股/600649.SH
2019-11-145.475.505.475.490.00%0.20%-2.23%3,269,10017,913,00065%5.480.06%5.48-0.26%5.53-0.49%5.62-0.28%-0.06%
*ST中安/600654.SH
2019-11-141.271.301.251.304.84%0.85%4.84%18,310,80023,608,000170%1.295.14%1.252.89%1.25-0.87%1.241.81%-0.11%
豫园股份/600655.SH
2019-11-147.928.007.837.85-0.88%-0.56%-2.71%4,684,10036,975,00059%7.89-0.59%7.910.29%7.90-0.32%8.07-0.03%0.22%
广誉远/600771.SH
2019-11-1415.2115.2415.0715.11-0.66%-0.13%-3.28%2,172,60032,871,00052%15.13-0.03%15.08-0.98%15.36-0.56%15.62-0.71%-0.50%
安信信托/600816.SH
2019-11-144.284.324.234.27-0.23%-0.07%-1.68%15,062,90064,366,00059%4.27-0.42%4.280.23%4.29-0.30%4.340.21%-0.08%
伊利股份/600887.SH
2019-11-1429.2529.4729.0029.10-0.34%-0.30%-1.23%39,162,0001,143,060,00076%29.190.43%29.130.06%29.24-0.30%29.460.48%0.50%
华安证券/600909.SH
2019-11-146.036.055.986.00-0.17%-0.10%-3.97%10,960,00065,823,00078%6.01-0.02%6.03-1.10%6.12-0.79%6.25-0.41%-0.01%
杭州银行/600926.SH
2019-11-149.089.128.989.01-0.55%-0.31%-2.77%16,562,400149,697,00058%9.04-0.32%9.09-0.47%9.17-0.80%9.270.10%0.47%
爱柯迪/600933.SH
2019-11-1411.5611.6711.4011.641.66%0.53%1.67%1,815,30021,020,00067%11.580.84%11.460.10%11.510.22%11.450.32%0.68%
江苏有线/600959.SH
2019-11-143.843.853.813.840.26%0.21%-2.27%4,574,10017,529,00075%3.830.03%3.84-0.72%3.88-0.54%3.93-0.48%-0.41%
渤海汽车/600960.SH
2019-11-143.023.043.013.02-0.33%-0.17%-3.30%1,689,5005,111,00052%3.030.07%3.03-0.53%3.06-0.62%3.12-0.57%-0.60%
贵广网络/600996.SH
2019-11-148.038.307.958.171.74%0.33%-3.62%5,274,50042,952,000104%8.140.92%8.12-1.08%8.26-0.81%8.48-0.92%-0.57%
唐山港/601000.SH
2019-11-142.552.562.532.53-0.78%-0.51%-1.67%13,266,00033,740,00080%2.54-0.59%2.55-0.27%2.57-0.27%2.57-0.04%0.07%
赛轮轮胎/601058.SH
2019-11-144.524.534.444.48-0.67%0.09%1.59%14,211,10063,609,00054%4.48-0.51%4.480.43%4.47-0.18%4.410.43%0.61%
工业富联/601138.SH
2019-11-1415.6816.2015.3315.992.11%0.83%2.01%61,438,300974,306,000138%15.861.58%15.680.49%15.740.91%15.680.30%-0.09%
林洋能源/601222.SH
2019-11-144.374.434.374.420.68%0.34%-1.87%6,526,70028,747,00073%4.41-0.07%4.41-0.63%4.46-0.65%4.50-0.09%-0.04%
中国建筑/601668.SH
2019-11-145.065.105.045.040.00%-0.57%-2.89%122,130,700619,113,00065%5.070.94%5.04-0.12%5.09-0.63%5.19-0.21%-0.41%
正泰电器/601877.SH
2019-11-1423.5223.5222.9223.03-0.65%-0.34%-2.28%7,784,800179,894,00088%23.11-0.50%23.30-0.64%23.48-0.80%23.57-0.02%0.48%
永辉超市/601933.SH
2019-11-147.817.817.627.66-1.92%-0.22%-5.30%46,565,100357,473,00080%7.68-1.24%7.70-0.94%7.82-1.13%8.09-0.64%-0.42%
万盛股份/603010.SH
2019-11-1412.0012.1211.7412.010.50%0.92%-1.84%1,489,80017,730,00058%11.90-0.49%11.94-1.28%12.15-0.11%12.24-0.43%-0.41%
中衡设计/603017.SH
2019-11-1410.2410.5410.1210.260.20%-0.38%-1.70%1,330,20013,700,000142%10.301.39%10.170.46%10.23-0.30%10.44-0.59%-0.54%
中设集团/603018.SH
2019-11-1410.0110.499.9710.182.31%0.32%-0.52%9,167,40093,031,000231%10.151.59%10.080.91%10.100.05%10.23-0.80%-0.75%
千禾味业/603027.SH
2019-11-1423.8824.0323.4523.64-1.09%-0.14%-0.19%4,836,300114,488,00076%23.67-0.20%23.62-0.06%23.69-0.15%23.690.36%0.58%
三维股份/603033.SH
2019-11-1418.0318.4418.0318.160.72%-0.30%-6.26%878,20015,996,00060%18.220.47%18.23-0.70%18.51-1.06%19.37-0.92%-0.41%
如通股份/603036.SH
2019-11-1410.6910.7910.5310.730.56%0.71%-3.38%729,9007,776,00084%10.65-0.20%10.73-1.12%10.88-0.88%11.11-0.51%-0.41%
华脉科技/603042.SH
2019-11-1415.0415.2614.8515.111.41%0.16%-4.14%3,222,10048,607,00087%15.090.72%15.06-0.29%15.25-1.03%15.76-0.56%-0.57%
永吉股份/603058.SH
2019-11-147.697.727.587.66-1.03%0.25%0.64%3,275,20025,027,00097%7.64-1.27%7.790.18%7.710.31%7.610.17%-0.13%
森特股份/603098.SH
2019-11-1410.6010.6410.4610.631.05%0.65%-3.58%511,9005,406,00067%10.56-0.19%10.61-1.13%10.77-0.84%11.03-0.64%-0.56%
上海沪工/603131.SH
2019-11-1413.2513.3513.1813.30-0.15%0.00%-0.84%428,8005,703,00039%13.30-0.26%13.33-0.13%13.33-0.11%13.41-0.77%-0.79%
碳元科技/603133.SH
2019-11-1417.7318.8217.7018.373.49%-0.09%3.10%10,245,800188,387,000170%18.394.53%17.861.70%17.900.96%17.820.94%0.30%
荣晟环保/603165.SH
2019-11-1417.3417.5017.2017.430.87%0.48%1.81%1,171,50020,322,00089%17.350.54%17.220.60%17.170.18%17.120.41%-0.19%
莎普爱思/603168.SH
2019-11-147.257.327.157.270.69%0.25%-4.64%891,8006,467,00054%7.250.14%7.25-0.48%7.36-1.02%7.62-0.78%-0.58%
兰石重装/603169.SH
2019-11-145.355.535.325.493.78%0.42%-1.72%13,849,30075,720,000144%5.472.73%5.411.08%5.43-0.31%5.59-1.10%-1.19%
圣龙股份/603178.SH
2019-11-149.6011.009.6010.45-0.95%5.99%-3.59%9,651,00095,154,000219%9.86-11.28%10.65-6.30%10.78-4.68%10.84-2.00%0.71%
上机数控/603185.SH
2019-11-1424.2024.3524.2024.330.41%0.19%-3.72%639,60015,532,00068%24.280.38%24.27-1.18%24.79-1.15%25.27-0.28%-0.33%
快克股份/603203.SH
2019-11-1419.9520.1819.8820.130.20%0.27%-2.81%201,1004,037,00041%20.080.29%20.11-0.77%20.35-0.47%20.71-0.43%-0.47%
日月股份/603218.SH
2019-11-1417.9918.3117.7817.880.00%-1.00%0.07%3,880,40070,079,000112%18.061.35%17.781.22%17.780.47%17.87-0.58%-0.77%
浙江仙通/603239.SH
2019-11-149.9210.159.7710.081.00%1.23%2.89%4,024,80040,077,000221%9.960.19%9.920.75%9.870.70%9.800.46%-0.07%
银都股份/603277.SH
2019-11-1410.0410.049.869.90-1.49%-0.26%1.18%2,052,10020,370,000128%9.93-0.14%9.880.51%9.870.25%9.790.51%0.17%
杭叉集团/603298.SH
2019-11-1413.3913.3913.1313.35-0.15%0.65%2.37%2,367,00031,397,00063%13.26-1.07%13.330.42%13.290.24%13.040.52%0.39%
湘油泵/603319.SH
2019-11-1416.3216.4716.2116.210.06%-0.57%-3.55%285,1004,648,00064%16.300.28%16.29-0.60%16.52-0.61%16.81-0.30%-0.31%
我乐家居/603326.SH
2019-11-1414.1214.6714.1014.604.29%1.49%6.70%2,485,70035,759,00089%14.392.35%14.200.63%14.121.10%13.681.21%0.87%
杰克股份/603337.SH
2019-11-1420.0020.5820.0020.311.20%0.41%1.91%1,286,90026,032,000131%20.231.31%20.03-0.40%20.120.34%19.930.45%0.20%
亚振家居/603389.SH
2019-11-146.116.186.056.110.33%-0.16%-4.37%1,747,80010,696,00071%6.120.21%6.14-0.55%6.24-1.76%6.39-0.39%-0.44%
信捷电气/603416.SH
2019-11-1426.4326.8926.4326.68-0.22%0.18%-3.24%295,9007,880,00057%26.63-1.07%27.25-2.16%27.71-0.22%27.57-0.09%0.01%
起步股份/603557.SH
2019-11-149.159.309.109.261.20%0.16%-1.63%4,503,00041,631,000104%9.250.59%9.190.13%9.24-0.43%9.41-0.79%0.07%
中通国脉/603559.SH
2019-11-1418.6218.9818.6218.910.64%0.19%-5.60%1,383,70026,117,00041%18.880.66%18.84-0.40%19.13-0.79%20.03-0.27%0.24%
普莱柯/603566.SH
2019-11-1421.1921.7620.2020.32-4.20%-2.23%-9.54%6,170,700128,254,000156%20.78-3.36%21.28-2.81%21.70-2.89%22.46-2.66%0.36%
伟明环保/603568.SH
2019-11-1422.1922.7721.6421.86-1.31%-1.30%-0.86%5,384,400119,251,000144%22.151.04%22.070.38%22.060.22%22.050.25%0.17%
汇金通/603577.SH
2019-11-1410.2910.3710.2910.350.68%0.19%-4.92%663,6006,855,00041%10.33-0.17%10.37-1.10%10.65-1.44%10.89-0.30%0.01%
三星新材/603578.SH
2019-11-1418.5418.7118.4018.650.59%0.41%-1.43%164,8003,061,00044%18.570.50%18.52-0.28%18.67-0.33%18.92-0.05%-0.04%
苏利股份/603585.SH
2019-11-1419.5819.7319.4619.640.31%-0.05%-3.07%477,7009,387,00057%19.650.31%19.68-0.85%20.01-0.50%20.26-0.61%-0.65%
东尼电子/603595.SH
2019-11-1427.7228.4827.3028.482.74%2.05%-0.49%1,738,60048,521,00075%27.911.20%27.530.04%27.78-0.90%28.62-0.43%-0.92%
引力传媒/603598.SH
2019-11-147.617.657.517.55-0.79%-0.26%-6.80%2,261,70017,121,00058%7.57-1.36%7.69-1.63%7.90-1.46%8.10-0.47%0.06%
珀莱雅/603605.SH
2019-11-1489.2289.5387.7188.82-0.43%0.54%-1.48%1,647,400145,539,00088%88.35-0.04%87.95-0.12%88.69-0.55%90.15-0.04%0.28%
天创时尚/603608.SH
2019-11-146.256.306.206.280.48%0.53%-7.99%1,576,5009,848,00029%6.25-0.49%6.30-2.28%6.68-1.98%6.83-0.31%-0.07%
索通发展/603612.SH
2019-11-149.8010.129.7810.113.27%1.09%1.64%3,476,40034,769,00097%10.002.31%9.851.32%9.880.03%9.95-0.14%-0.05%
科森科技/603626.SH
2019-11-147.708.097.577.995.69%1.58%1.33%3,624,50028,510,000150%7.873.61%7.740.79%7.80-0.08%7.89-0.08%-0.31%
利通电子/603629.SH
2019-11-1425.4325.6825.2625.610.71%0.49%-3.27%582,30014,840,00084%25.490.37%25.50-0.46%25.79-0.80%26.48-0.81%-0.84%
海利尔/603639.SH
2019-11-1426.2226.8126.0326.05-1.18%-0.79%0.63%3,548,20093,167,000179%26.26-0.49%26.160.61%26.020.33%25.890.47%0.33%
璞泰来/603659.SH
2019-11-1456.6958.2556.3057.903.04%0.77%-1.92%2,452,000140,886,00058%57.461.59%56.72-0.08%57.49-1.31%59.030.17%1.45%
苏州科达/603660.SH
2019-11-1410.2910.4310.2410.310.00%-0.21%-4.65%2,789,60028,821,00070%10.33-0.09%10.37-0.69%10.54-0.89%10.81-0.71%-0.55%
家家悦/603708.SH
2019-11-1424.7225.7524.5525.382.92%0.70%0.11%2,613,20065,862,00095%25.202.53%24.78-0.03%25.03-0.77%25.35-0.11%0.14%
香飘飘/603711.SH
2019-11-1424.6024.9024.5524.851.22%0.47%-1.53%1,493,50036,938,00056%24.730.66%24.55-0.71%25.09-1.21%25.24-0.04%-0.84%
岱美股份/603730.SH
2019-11-1427.9028.2827.7528.280.86%0.64%1.84%1,229,40034,547,000103%28.100.90%27.710.57%27.690.34%27.770.41%0.39%
华友钴业/603799.SH
2019-11-1425.4525.6024.6224.99-2.12%0.04%-4.19%17,348,000433,359,00067%24.98-2.07%25.37-1.47%25.86-1.42%26.080.00%0.69%
百合花/603823.SH
2019-11-1421.9821.9820.9021.31-2.25%-0.04%-6.23%1,316,00028,054,00099%21.32-2.35%21.69-1.87%22.08-1.99%22.73-0.81%-0.36%
武进不锈/603878.SH
2019-11-1410.1110.2010.0510.100.50%-0.10%-2.33%2,126,60021,500,00045%10.110.25%10.030.18%10.18-1.96%10.340.04%0.35%
元祖股份/603886.SH
2019-11-1416.8117.3916.8017.342.54%0.87%1.47%3,240,50055,703,00091%17.192.18%16.900.52%17.070.19%17.09-0.72%-0.56%
好莱客/603898.SH
2019-11-1414.8514.9514.7614.880.00%0.20%-0.66%1,028,80015,278,00050%14.850.01%14.780.25%14.84-0.53%14.980.17%0.44%
佳力图/603912.SH
2019-11-1413.5213.7513.4513.681.63%0.46%-2.82%1,703,50023,199,00067%13.620.97%13.57-1.25%13.95-0.59%14.08-0.79%-0.88%
金桥信息/603918.SH
2019-11-1411.7912.0011.6511.900.85%0.44%-3.27%2,978,90035,295,00058%11.850.35%11.770.06%11.90-0.71%12.30-0.61%-0.57%
世运电路/603920.SH
2019-11-1415.9716.2715.6916.161.96%0.94%-2.27%6,405,700102,551,00053%16.010.90%15.830.29%16.04-0.95%16.540.21%0.59%
兴业股份/603928.SH
2019-11-1411.4211.5211.4011.480.70%0.22%-2.18%314,1003,598,00053%11.460.39%11.42-0.54%11.56-0.56%11.74-0.23%-0.38%
亚翔集成/603929.SH
2019-11-1413.9214.1813.8014.030.00%0.51%-1.85%1,118,10015,607,00094%13.96-0.21%13.96-0.87%14.21-0.60%14.29-0.29%-0.28%
麦迪科技/603990.SH
2019-11-1432.4633.1431.9832.921.42%1.01%-1.70%1,605,20052,313,00078%32.590.53%32.401.27%32.24-0.14%33.49-1.74%-0.15%