工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000026, 000150, 000157, 000404, 000425, 000528, 000603, 000607, 000611, 000666, 000676, 000680, 000736, 000821, 000852, 000862, 000880, 000901, 000923, 000980, 002009, 002016, 002021, 002031, 002058, 002073, 002074, 002097, 002123, 002131, 002152, 002164, 002175, 002176, 002190, 002196, 002197, 002248, 002255, 002270, 002337, 002338, 002353, 002367, 002430, 002435, 002459, 002483, 002490, 002499, 002509, 002523, 002526, 002529, 002535, 002564, 002608, 002611, 002613, 002621, 002645, 002651, 002658, 002667, 002680, 002685, 002689, 002690, 002691, 002698, 002722, 002730, 300004, 300007, 300008, 300023, 300035, 300066, 300099, 300103, 300112, 300114, 300116, 300123, 300137, 300159, 300165, 300173, 300195, 300201, 300203, 300210, 300259, 300275, 300276, 300281, 300293, 300306, 300307, 300309, 300338, 300349, 300354, 300371, 300382, 300385, 300397, 300402, 600055, 600071, 600072, 600150, 600162, 600169, 600262, 600268, 600290, 600302, 600312, 600320, 600346, 600366, 600382, 600388, 600435, 600475, 600499, 600520, 600526, 600560, 600582, 600587, 600604, 600610, 600673, 600710, 600761, 600806, 600815, 600843, 600848, 600855, 600860, 600879, 601038, 601106, 601268, 601313, 601608, 601717, 601727, 601798, 601890, 601989, 603169	日期复权行数

板块：专用设备制造_h

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
飞亚达/000026.SZ
	2021-04-22	16.80	16.83	16.40	16.63	-0.12%	-0.02%	6.11%	4,842,700	80,550,000	63%	16.63	0.51%	16.57	1.20%	16.28	1.38%	15.67	0.35%	-0.09%
宜华健康/000150.SZ
	2021-04-22	3.16	3.16	3.04	3.15	-0.32%	1.71%	6.20%	52,501,300	162,595,000	172%	3.10	2.04%	3.05	1.16%	3.03	1.31%	2.97	0.92%	0.39%
中联重科/000157.SZ
	2021-04-22	12.20	12.27	12.05	12.15	-0.33%	0.13%	-1.31%	48,488,800	588,383,000	65%	12.13	-0.71%	12.25	-0.43%	12.27	-0.07%	12.31	-0.69%	-0.32%
长虹华意/000404.SZ
	2021-04-22	4.26	4.32	4.15	4.18	-1.88%	-0.74%	-4.91%	15,699,800	66,105,000	114%	4.21	-2.41%	4.35	-1.74%	4.39	-0.72%	4.40	-0.54%	-0.16%
徐工机械/000425.SZ
	2021-04-22	8.14	8.14	7.63	7.64	-7.17%	-2.19%	-0.55%	409,036,100	3,194,924,000	195%	7.81	-3.62%	7.92	0.15%	7.86	0.23%	7.68	1.15%	0.58%
柳工/000528.SZ
	2021-04-22	10.41	10.47	10.12	10.20	-2.11%	-0.64%	-0.13%	38,904,200	399,408,000	92%	10.27	-1.94%	10.46	-1.19%	10.49	0.63%	10.21	0.20%	0.57%
盛达资源/000603.SZ
	2021-04-22	14.45	14.48	14.04	14.15	0.50%	-0.70%	1.56%	8,845,700	126,048,000	130%	14.25	1.76%	14.15	0.53%	14.07	1.22%	13.93	0.27%	0.35%
华媒控股/000607.SZ
	2021-04-22	3.86	3.89	3.82	3.84	-0.52%	-0.34%	-3.78%	6,071,600	23,393,000	38%	3.85	-0.80%	3.92	-1.61%	4.03	0.08%	3.99	0.08%	-0.50%
ST天首/000611.SZ
	2021-04-22	2.92	3.00	2.91	3.00	4.90%	0.17%	3.02%	7,113,700	21,304,000	386%	3.00	5.13%	2.96	3.10%	2.94	2.94%	2.91	1.53%	0.50%
经纬纺机/000666.SZ
	2021-04-22	8.20	8.48	8.16	8.37	2.83%	-0.20%	3.54%	10,486,700	87,949,000	166%	8.39	2.57%	8.27	1.80%	8.21	1.16%	8.08	0.97%	0.44%
智度股份/000676.SZ
	2021-04-22	6.00	6.19	5.94	6.15	2.33%	1.17%	-2.19%	34,695,100	210,920,000	59%	6.08	0.08%	6.13	-0.73%	6.23	-1.74%	6.29	0.18%	0.78%
山推股份/000680.SZ
	2021-04-22	4.45	4.48	4.30	4.33	-2.48%	-0.96%	-2.32%	41,375,100	180,893,000	99%	4.37	-1.82%	4.45	-1.38%	4.47	-0.09%	4.43	-0.18%	0.33%
中交地产/000736.SZ
	2021-04-22	6.68	6.85	6.68	6.72	-0.74%	-0.62%	2.99%	1,319,400	8,922,000	56%	6.76	-0.15%	6.72	1.25%	6.60	1.26%	6.53	0.18%	0.09%
京山轻机/000821.SZ
	2021-04-22	7.36	7.52	7.27	7.31	-0.68%	-0.69%	1.64%	6,742,400	49,631,000	87%	7.36	0.14%	7.38	-0.04%	7.32	0.76%	7.19	0.42%	0.43%
石化机械/000852.SZ
	2021-04-22	4.40	4.45	4.36	4.40	0.00%	-0.05%	-0.90%	2,975,800	13,100,000	58%	4.40	-0.50%	4.44	-0.83%	4.50	0.18%	4.44	-0.07%	-0.12%
银星能源/000862.SZ
	2021-04-22	6.01	6.17	5.77	5.80	-2.85%	-2.14%	-3.38%	66,668,500	395,155,000	71%	5.93	-3.01%	6.05	0.78%	5.93	1.06%	6.00	-2.99%	0.60%
潍柴重机/000880.SZ
	2021-04-22	9.49	9.99	9.37	9.72	4.52%	0.27%	3.95%	8,425,800	81,682,000	355%	9.69	4.74%	9.57	3.43%	9.49	3.09%	9.35	1.95%	0.04%
航天科技/000901.SZ
	2021-04-22	8.29	8.44	8.25	8.30	0.36%	-0.23%	2.02%	8,973,400	74,653,000	116%	8.32	1.05%	8.28	0.13%	8.25	0.62%	8.14	0.43%	0.22%
河钢资源/000923.SZ
	2021-04-22	21.66	22.14	21.40	21.50	-0.46%	-1.28%	-4.43%	9,182,300	199,985,000	117%	21.78	-0.14%	22.20	-0.83%	22.35	-0.59%	22.50	-0.97%	-0.33%
*ST众泰/000980.SZ
	2021-04-22	3.75	3.86	3.74	3.74	-5.08%	-0.72%	-4.76%	40,930,100	154,204,000	68%	3.77	-1.28%	3.84	-2.46%	3.99	-1.39%	3.93	-0.03%	1.18%
天奇股份/002009.SZ
	2021-04-22	9.67	9.98	9.66	9.73	-0.71%	-1.00%	0.87%	10,105,200	99,313,000	119%	9.83	1.82%	9.80	0.44%	9.74	0.58%	9.65	-0.09%	0.12%
世荣兆业/002016.SZ
	2021-04-22	6.33	6.38	6.27	6.34	-0.47%	0.33%	0.63%	4,223,000	26,684,000	133%	6.32	-1.47%	6.36	-0.16%	6.35	0.27%	6.30	0.10%	0.26%
ST中捷/002021.SZ
	2021-04-22	1.74	1.83	1.73	1.83	5.17%	1.95%	6.77%	13,636,300	24,472,000	189%	1.80	3.82%	1.76	1.85%	1.74	1.46%	1.71	1.18%	0.23%
巨轮智能/002031.SZ
	2021-04-22	1.82	1.83	1.80	1.80	-1.10%	-0.99%	-1.69%	12,730,900	23,140,000	63%	1.82	-0.27%	1.84	-0.92%	1.85	0.11%	1.83	-0.06%	0.15%
*ST威尔/002058.SZ
	2021-04-22	9.26	9.45	9.26	9.42	0.43%	0.24%	-0.83%	505,900	4,754,000	39%	9.40	-0.26%	9.42	-0.22%	9.43	0.09%	9.50	-2.83%	-0.76%
软控股份/002073.SZ
	2021-04-22	4.79	4.84	4.69	4.74	-0.84%	-0.19%	2.33%	15,616,300	74,168,000	123%	4.75	-1.00%	4.76	0.57%	4.71	0.88%	4.63	0.54%	0.25%
国轩高科/002074.SZ
	2021-04-22	34.61	34.93	33.40	33.72	-1.69%	-0.38%	-0.96%	22,229,000	752,440,000	79%	33.85	-0.65%	34.42	1.28%	34.00	0.04%	34.05	-0.67%	-0.90%
山河智能/002097.SZ
	2021-04-22	8.16	8.20	8.11	8.12	-0.49%	-0.28%	-1.73%	7,668,300	62,445,000	45%	8.14	-0.06%	8.19	-0.30%	8.20	0.06%	8.26	-0.98%	-1.04%
梦网科技/002123.SZ
	2021-04-22	14.57	15.24	14.50	15.00	3.09%	-0.12%	2.49%	11,372,200	170,785,000	220%	15.02	3.05%	14.87	1.21%	14.78	1.02%	14.64	0.65%	-0.26%
利欧股份/002131.SZ
	2021-04-22	2.56	2.81	2.56	2.73	7.06%	0.26%	-1.09%	326,722,300	889,618,000	222%	2.72	5.75%	2.67	1.33%	2.68	0.04%	2.76	-0.76%	-0.70%
广电运通/002152.SZ
	2021-04-22	12.66	13.20	12.36	12.88	0.08%	1.63%	6.03%	115,169,400	1,459,558,000	127%	12.67	-2.15%	12.85	-0.31%	12.68	1.48%	12.15	1.11%	0.87%
宁波东力/002164.SZ
	2021-04-22	7.70	7.73	7.57	7.60	-0.52%	-0.28%	-1.14%	7,193,400	54,824,000	51%	7.62	-0.21%	7.71	-0.22%	7.70	0.16%	7.69	-0.69%	-0.67%
ST东网/002175.SZ
	2021-04-22	1.45	1.45	1.40	1.45	5.07%	0.83%	6.15%	45,510,300	65,446,000	286%	1.44	4.20%	1.41	3.53%	1.40	3.87%	1.37	2.25%	0.20%
江特电机/002176.SZ
	2021-04-22	6.88	7.24	6.85	6.91	0.00%	-1.54%	-3.22%	71,893,500	504,568,000	94%	7.02	1.84%	7.21	-0.73%	7.16	0.34%	7.14	0.00%	0.44%
成飞集成/002190.SZ
	2021-04-22	25.12	25.48	25.00	25.12	0.48%	-0.31%	0.86%	1,603,900	40,415,000	91%	25.20	0.72%	25.12	-0.06%	25.11	0.27%	24.91	-0.08%	-0.08%
方正电机/002196.SZ
	2021-04-22	6.89	6.97	6.81	6.91	0.58%	0.14%	-1.82%	8,771,700	60,526,000	55%	6.90	-0.42%	7.05	-1.44%	7.11	0.07%	7.04	-0.26%	-0.01%
证通电子/002197.SZ
	2021-04-22	8.20	8.38	8.17	8.29	0.97%	0.17%	-0.12%	9,055,000	74,937,000	70%	8.28	0.01%	8.29	-0.74%	8.36	-0.12%	8.30	0.21%	0.24%
华东数控/002248.SZ
	2021-04-22	5.75	6.33	5.53	6.33	10.09%	4.94%	8.09%	32,713,400	197,318,000	237%	6.03	5.90%	5.96	-0.40%	6.00	1.68%	5.86	1.39%	2.35%
*ST海陆/002255.SZ
	2021-04-22	4.63	4.80	4.62	4.75	2.37%	0.00%	4.60%	9,258,000	43,979,000	99%	4.75	3.22%	4.67	0.84%	4.63	1.36%	4.54	0.27%	-0.49%
华明装备/002270.SZ
	2021-04-22	4.88	4.92	4.81	4.83	-1.23%	-0.31%	-0.62%	4,036,700	19,556,000	92%	4.85	-0.64%	4.87	-0.53%	4.88	0.04%	4.86	-0.53%	-0.52%
赛象科技/002337.SZ
	2021-04-22	2.99	3.03	2.98	2.99	0.00%	-0.20%	-0.10%	1,124,000	3,368,000	50%	3.00	-0.17%	3.02	-0.43%	3.03	0.13%	2.99	0.10%	0.19%
奥普光电/002338.SZ
	2021-04-22	17.36	17.50	17.16	17.45	0.58%	0.59%	4.24%	4,730,100	82,060,000	134%	17.35	0.55%	17.21	1.08%	17.02	1.05%	16.74	0.43%	-0.34%
杰瑞股份/002353.SZ
	2021-04-22	33.21	33.45	32.78	32.90	-0.57%	-0.56%	-0.38%	5,460,500	180,659,000	58%	33.09	0.29%	33.14	-0.63%	33.34	0.22%	33.02	-0.32%	-0.61%
康力电梯/002367.SZ
	2021-04-22	9.74	9.84	9.74	9.77	-0.10%	-0.14%	0.77%	3,504,100	34,284,000	63%	9.78	0.02%	9.82	-0.26%	9.83	0.33%	9.70	-0.24%	-0.59%
杭氧股份/002430.SZ
	2021-04-22	32.02	33.39	32.00	33.39	10.02%	0.54%	14.15%	13,908,600	461,912,000	182%	33.21	11.68%	31.34	7.14%	30.64	5.29%	29.25	3.00%	0.20%
长江健康/002435.SZ
	2021-04-22	6.44	6.44	6.44	6.44	10.09%	0.00%	25.17%	6,610,100	42,569,000	20%	6.44	13.28%	5.55	6.38%	5.25	0.63%	5.15	0.94%	1.27%
晶澳科技/002459.SZ
	2021-04-22	29.65	29.97	29.11	29.15	-1.75%	-0.78%	0.07%	8,634,900	253,692,000	68%	29.38	-2.56%	30.42	0.92%	29.87	0.49%	29.13	-0.01%	0.22%
润邦股份/002483.SZ
	2021-04-22	5.10	5.18	5.09	5.11	0.20%	-0.49%	2.38%	10,234,900	52,559,000	88%	5.14	0.39%	5.14	0.20%	5.09	0.91%	4.99	0.50%	0.57%
山东墨龙/002490.SZ
	2021-04-22	4.23	4.26	4.08	4.11	-2.14%	-0.92%	-3.90%	11,285,500	46,816,000	52%	4.15	-1.96%	4.23	-2.34%	4.28	0.54%	4.28	-0.19%	0.82%
*ST科林/002499.SZ
	2021-04-22	6.09	6.22	6.08	6.22	5.07%	0.05%	4.15%	1,918,700	11,928,000	284%	6.22	6.24%	6.11	4.62%	6.06	1.36%	5.97	2.10%	-0.10%
天茂退/002509.SZ
	2020-07-17	0.16	0.17	0.14	0.15	-6.25%	-3.23%	-14.29%	80,307,700	12,421,000	108%	0.16	-4.91%	0.16	-4.71%	0.17	-3.96%	0.18	-1.69%	-1.22%
天桥起重/002523.SZ
	2021-04-22	2.46	2.50	2.46	2.47	0.82%	-0.52%	-0.64%	5,421,300	13,459,000	47%	2.48	0.98%	2.48	-0.92%	2.51	0.32%	2.49	0.08%	0.37%
山东矿机/002526.SZ
	2021-04-22	2.17	2.19	2.15	2.15	-0.92%	-0.56%	-1.01%	13,573,600	29,343,000	94%	2.16	-0.51%	2.18	-0.73%	2.19	0.00%	2.17	-0.09%	0.11%
*ST海源/002529.SZ
	2021-04-22	6.71	6.80	6.64	6.65	-0.75%	-0.39%	-1.95%	2,281,900	15,235,000	90%	6.68	-0.64%	6.73	-0.06%	6.70	-0.34%	6.78	-0.38%	-0.40%
*ST林重/002535.SZ
	2021-04-22	1.90	1.90	1.86	1.87	-1.58%	-0.58%	-4.69%	8,606,400	16,190,000	50%	1.88	0.86%	1.89	0.16%	1.87	0.05%	1.96	-0.51%	0.38%
天沃科技/002564.SZ
	2021-04-22	3.63	3.67	3.58	3.61	-0.28%	-0.08%	-3.89%	17,537,700	63,364,000	38%	3.61	-1.10%	3.69	-1.91%	3.73	-1.01%	3.76	-2.95%	-0.10%
江苏国信/002608.SZ
	2021-04-22	6.69	6.72	6.60	6.61	-1.05%	-0.63%	-2.82%	3,681,400	24,487,000	95%	6.65	-0.66%	6.71	-1.00%	6.75	-0.28%	6.80	-0.47%	-0.40%
东方精工/002611.SZ
	2021-04-22	4.39	4.42	4.32	4.39	-0.23%	0.55%	2.52%	7,922,200	34,592,000	57%	4.37	-1.60%	4.41	-0.05%	4.39	0.46%	4.28	0.33%	0.47%
北玻股份/002613.SZ
	2021-04-22	3.25	3.28	3.21	3.22	-0.92%	-0.80%	-1.59%	4,750,300	15,418,000	59%	3.25	-0.43%	3.30	-0.84%	3.32	0.24%	3.27	-0.18%	-0.01%
美吉姆/002621.SZ
	2021-04-22	5.90	6.19	5.85	5.94	-1.00%	-0.67%	2.36%	13,132,000	78,531,000	104%	5.98	1.65%	5.87	-0.53%	5.90	0.82%	5.80	0.57%	0.60%
华宏科技/002645.SZ
	2021-04-22	15.24	15.30	14.82	15.00	-1.64%	-0.20%	10.65%	18,713,600	281,261,000	109%	15.03	-0.34%	14.72	2.31%	14.31	2.69%	13.56	1.89%	1.34%
利君股份/002651.SZ
	2021-04-22	9.45	9.53	9.42	9.51	0.32%	0.40%	-1.32%	2,015,100	19,088,000	57%	9.47	-0.60%	9.56	-0.37%	9.55	0.23%	9.64	-0.67%	-0.46%
雪迪龙/002658.SZ
	2021-04-22	9.15	9.20	8.91	8.96	-0.33%	-0.52%	-9.13%	17,655,400	159,014,000	43%	9.01	-0.26%	9.20	-1.37%	9.30	-0.61%	9.86	-1.36%	-1.47%
鞍重股份/002667.SZ
	2021-04-22	8.18	8.32	8.03	8.30	1.84%	0.85%	4.78%	5,292,000	43,551,000	160%	8.23	1.81%	8.03	1.75%	7.98	1.23%	7.92	0.57%	0.13%
长生退/002680.SZ
	2019-11-26	0.71	0.78	0.71	0.77	8.45%	2.26%	16.49%	15,774,400	11,880,000	172%	0.75	6.36%	0.74	1.51%	0.72	3.73%	0.66	5.76%	4.45%
华东重机/002685.SZ
	2021-04-22	4.02	4.06	3.99	4.01	-0.25%	0.05%	-0.12%	3,732,600	14,960,000	89%	4.01	-0.03%	4.02	-0.50%	4.03	0.00%	4.02	-0.05%	0.03%
远大智能/002689.SZ
	2021-04-22	3.19	3.27	3.17	3.22	0.94%	0.06%	1.29%	8,081,700	26,006,000	129%	3.22	1.29%	3.20	0.16%	3.20	0.50%	3.18	-0.72%	0.02%
美亚光电/002690.SZ
	2021-04-22	45.90	46.05	44.88	45.17	-1.31%	-0.10%	5.86%	2,057,500	93,032,000	86%	45.22	-0.88%	45.31	0.60%	44.83	1.32%	42.67	0.79%	0.05%
冀凯股份/002691.SZ
	2021-04-22	4.35	4.40	4.26	4.31	0.23%	-0.19%	1.34%	2,859,700	12,347,000	56%	4.32	-0.74%	4.34	-0.48%	4.34	0.46%	4.25	0.28%	0.40%
博实股份/002698.SZ
	2021-04-22	14.52	14.68	14.16	14.16	-2.48%	-1.48%	-0.46%	7,442,000	106,959,000	181%	14.37	0.04%	14.36	0.07%	14.33	0.41%	14.23	0.14%	-0.05%
金轮股份/002722.SZ
	2021-04-22	10.84	11.43	10.76	11.28	3.96%	0.98%	5.13%	2,595,300	28,993,000	136%	11.17	3.59%	11.02	1.10%	10.94	1.10%	10.73	0.77%	0.43%
电光科技/002730.SZ
	2021-04-22	17.26	17.34	16.99	17.27	0.70%	0.54%	2.68%	5,827,300	100,104,000	95%	17.18	0.42%	17.16	0.35%	17.05	0.82%	16.82	-0.04%	0.19%
南风股份/300004.SZ
	2021-04-22	6.30	6.46	6.28	6.36	0.79%	-0.24%	-4.01%	5,378,300	34,285,000	42%	6.38	0.62%	6.42	-1.02%	6.46	0.28%	6.63	0.20%	0.33%
汉威科技/300007.SZ
	2021-04-22	15.30	15.58	15.10	15.43	0.85%	0.69%	0.19%	6,901,600	105,757,000	96%	15.32	-0.26%	15.47	-1.09%	15.55	-0.08%	15.40	0.13%	-0.24%
天海防务/300008.SZ
	2021-04-22	5.30	5.44	5.28	5.33	0.57%	-0.47%	1.12%	28,136,900	150,673,000	97%	5.36	0.41%	5.37	0.43%	5.33	0.47%	5.27	0.13%	0.06%
宝德股份/300023.SZ
	2021-04-22	8.64	9.23	8.49	8.91	2.18%	1.03%	-1.21%	3,265,600	28,799,000	143%	8.82	1.14%	8.84	-1.26%	8.95	-0.62%	9.02	-0.72%	-0.16%
中科电气/300035.SZ
	2021-04-22	11.37	11.62	11.28	11.49	1.77%	0.29%	3.48%	7,560,000	86,615,000	83%	11.46	0.85%	11.47	-0.07%	11.41	0.86%	11.10	0.61%	0.48%
三川智慧/300066.SZ
	2021-04-22	4.45	4.50	4.44	4.47	0.22%	0.18%	0.90%	3,649,500	16,285,000	76%	4.46	-0.16%	4.49	-0.31%	4.48	0.45%	4.43	-0.27%	-0.31%
精准信息/300099.SZ
	2021-04-22	6.92	7.01	6.88	6.91	-0.14%	-0.43%	-2.33%	7,723,300	53,597,000	72%	6.94	-0.66%	7.02	-0.86%	7.05	0.00%	7.08	-0.60%	-0.73%
达刚控股/300103.SZ
	2021-04-22	9.89	9.96	9.71	9.71	-1.72%	-1.11%	-1.72%	1,352,900	13,284,000	91%	9.82	-0.81%	9.91	-0.55%	9.91	0.02%	9.88	-0.60%	-0.95%
万讯自控/300112.SZ
	2021-04-22	8.55	8.79	8.55	8.77	2.21%	0.72%	1.46%	3,941,900	34,323,000	88%	8.71	0.23%	8.74	-0.46%	8.74	0.24%	8.64	0.13%	-0.06%
中航电测/300114.SZ
	2021-04-22	13.60	13.74	13.50	13.57	-0.07%	-0.04%	0.95%	3,820,500	51,869,000	63%	13.58	-0.24%	13.66	-0.47%	13.65	0.26%	13.44	0.19%	0.14%
保力新/300116.SZ
	2021-04-22	2.04	2.15	2.04	2.10	3.45%	-0.05%	3.04%	147,035,200	308,979,000	161%	2.10	1.89%	2.12	1.15%	2.08	0.77%	2.04	0.99%	0.74%
亚光科技/300123.SZ
	2021-04-22	9.12	9.29	9.00	9.04	-2.48%	-0.87%	-1.74%	18,974,100	173,028,000	129%	9.12	-0.47%	9.23	-0.84%	9.24	-0.04%	9.20	-0.63%	-0.04%
先河环保/300137.SZ
	2021-04-22	7.59	7.84	7.56	7.71	1.98%	-0.13%	-1.00%	20,628,300	159,250,000	88%	7.72	1.66%	7.70	-0.30%	7.70	0.63%	7.79	-0.88%	-1.05%
新研股份/300159.SZ
	2021-04-22	3.08	3.13	3.04	3.11	0.97%	0.94%	-6.89%	31,388,800	96,713,000	63%	3.08	0.33%	3.11	-1.77%	3.15	-1.47%	3.34	-1.13%	-1.03%
天瑞仪器/300165.SZ
	2021-04-22	4.58	4.66	4.51	4.57	-0.44%	-0.11%	-0.57%	5,724,100	26,185,000	55%	4.58	-1.06%	4.63	-0.79%	4.65	0.09%	4.60	0.22%	0.22%
福能东方/300173.SZ
	2021-04-22	4.94	5.00	4.92	4.95	0.20%	-0.36%	-0.34%	3,803,900	18,897,000	78%	4.97	0.30%	5.00	-0.46%	5.00	0.08%	4.97	-0.02%	-0.09%
长荣股份/300195.SZ
	2021-04-22	5.40	5.53	5.36	5.44	1.30%	-0.33%	-0.38%	4,697,900	25,641,000	79%	5.46	0.98%	5.45	-0.64%	5.50	-0.09%	5.46	0.13%	0.32%
海伦哲/300201.SZ
	2021-04-22	2.73	2.76	2.72	2.75	1.10%	0.33%	-2.34%	6,005,700	16,459,000	25%	2.74	-0.29%	2.78	-1.31%	2.81	-0.14%	2.82	0.11%	0.72%
聚光科技/300203.SZ
	2021-04-22	12.90	13.08	12.81	12.89	0.23%	-0.33%	-0.82%	2,896,200	37,458,000	60%	12.93	0.09%	13.01	-0.85%	13.08	0.43%	13.00	-0.35%	-0.06%
森远股份/300210.SZ
	2021-04-22	4.22	4.30	4.18	4.20	-0.47%	-0.45%	1.06%	3,862,800	16,296,000	79%	4.22	-0.35%	4.26	-0.49%	4.25	0.57%	4.16	0.07%	0.03%
新天科技/300259.SZ
	2021-04-22	4.40	4.45	4.38	4.44	1.14%	0.50%	2.73%	7,490,100	33,088,000	94%	4.42	0.87%	4.41	0.36%	4.38	0.48%	4.32	0.19%	-0.25%
梅安森/300275.SZ
	2021-04-22	8.98	9.14	8.95	9.01	0.33%	-0.02%	-0.06%	1,498,300	13,503,000	109%	9.01	-0.29%	9.06	-0.70%	9.10	0.04%	9.02	-0.17%	-0.06%
三丰智能/300276.SZ
	2021-04-22	3.40	3.48	3.39	3.41	-0.58%	-0.15%	-1.81%	12,100,500	41,323,000	65%	3.42	-1.42%	3.52	-0.62%	3.51	0.09%	3.47	-0.46%	-0.87%
金明精机/300281.SZ
	2021-04-22	5.35	5.35	5.27	5.31	0.00%	0.11%	1.92%	2,409,800	12,781,000	75%	5.30	-0.39%	5.32	0.15%	5.28	0.57%	5.21	0.12%	0.03%
蓝英装备/300293.SZ
	2021-04-22	12.97	13.17	12.73	12.74	-1.01%	-1.58%	0.47%	6,382,400	82,612,000	82%	12.94	1.08%	12.91	-0.48%	12.89	0.73%	12.68	-1.15%	-1.24%
远方信息/300306.SZ
	2021-04-22	8.59	8.73	8.51	8.67	0.58%	0.17%	1.72%	2,019,500	17,478,000	104%	8.66	0.97%	8.64	-0.14%	8.63	0.34%	8.52	0.21%	0.05%
慈星股份/300307.SZ
	2021-04-22	7.19	7.53	7.19	7.42	3.06%	0.15%	0.62%	6,687,000	49,546,000	139%	7.41	2.28%	7.38	1.08%	7.34	0.58%	7.37	-0.24%	-0.70%
吉艾科技/300309.SZ
	2021-04-22	2.25	2.27	2.23	2.25	0.45%	-0.04%	-1.14%	8,646,600	19,466,000	67%	2.25	0.00%	2.28	-0.70%	2.28	0.04%	2.28	-0.74%	-0.33%
开元教育/300338.SZ
	2021-04-22	5.00	5.09	4.94	4.97	-0.20%	-0.78%	-2.03%	6,421,900	32,169,000	95%	5.01	0.08%	5.05	-1.17%	5.09	-0.14%	5.07	-0.45%	-0.06%
金卡智能/300349.SZ
	2021-04-22	11.71	11.73	11.59	11.62	-0.43%	-0.09%	-1.23%	1,386,500	16,126,000	53%	11.63	0.56%	11.65	-0.84%	11.74	-0.09%	11.77	0.11%	-0.02%
东华测试/300354.SZ
	2021-04-22	14.49	15.34	14.18	14.55	4.38%	0.45%	4.27%	3,410,400	49,398,000	171%	14.49	3.69%	14.30	1.28%	14.22	1.42%	13.95	0.63%	0.13%
汇中股份/300371.SZ
	2021-04-22	12.59	12.95	12.59	12.71	0.95%	-0.63%	0.65%	946,200	12,102,000	126%	12.79	1.11%	12.75	-0.18%	12.75	0.47%	12.63	-0.10%	-0.34%
斯莱克/300382.SZ
	2021-04-22	9.22	9.70	9.22	9.54	2.91%	0.64%	2.79%	6,424,100	60,896,000	121%	9.48	1.58%	9.42	-0.05%	9.40	0.57%	9.28	0.76%	0.48%
雪浪环境/300385.SZ
	2021-04-22	7.21	7.39	7.14	7.16	-0.14%	-1.00%	-4.28%	3,093,900	22,374,000	50%	7.23	-0.14%	7.33	-1.15%	7.40	0.38%	7.48	-0.88%	-1.39%
天和防务/300397.SZ
	2021-04-22	14.00	14.14	13.97	14.00	0.21%	-0.19%	-0.96%	2,931,700	41,124,000	65%	14.03	-0.14%	14.17	-0.20%	14.14	0.28%	14.14	-0.70%	-0.54%
宝色股份/300402.SZ
	2021-04-22	13.88	14.37	13.82	14.05	-0.28%	-0.46%	-1.84%	2,163,600	30,539,000	55%	14.12	-1.52%	14.33	-0.18%	14.25	0.28%	14.31	-0.31%	-0.08%
万东医疗/600055.SH
	2021-04-22	13.17	13.17	13.00	13.05	-1.21%	-0.20%	0.41%	4,901,200	64,088,000	92%	13.08	-0.21%	13.16	-0.64%	13.16	0.26%	13.00	0.09%	-0.29%
凤凰光学/600071.SH
	2021-04-22	13.96	14.34	13.88	13.89	-0.14%	-1.38%	-1.15%	3,778,200	53,216,000	146%	14.09	1.16%	14.03	-0.06%	14.03	0.41%	14.05	-0.20%	0.25%
中船科技/600072.SH
	2021-04-22	12.27	12.41	12.12	12.23	-0.24%	-0.14%	1.50%	12,594,200	154,245,000	104%	12.25	-0.39%	12.35	0.46%	12.22	0.49%	12.05	0.33%	0.19%
中国船舶/600150.SH
	2021-04-22	16.94	17.30	16.33	16.48	-1.85%	-1.51%	-1.65%	34,348,800	574,748,000	107%	16.73	-0.93%	16.99	-0.77%	16.94	0.40%	16.76	0.39%	0.34%
香江控股/600162.SH
	2021-04-22	1.88	1.90	1.87	1.88	0.00%	0.00%	-1.16%	7,808,100	14,678,000	53%	1.88	0.05%	1.89	-0.79%	1.91	0.00%	1.90	0.00%	0.28%
太原重工/600169.SH
	2021-04-22	2.33	2.35	2.31	2.32	-0.85%	-0.39%	-1.36%	17,449,400	40,636,000	55%	2.33	-0.26%	2.35	-0.89%	2.36	0.43%	2.35	-0.47%	-0.27%
北方股份/600262.SH
	2021-04-22	15.71	15.86	15.65	15.77	0.38%	0.24%	0.44%	269,500	4,240,000	80%	15.73	0.44%	15.80	-0.41%	15.81	0.38%	15.70	-0.12%	0.07%
国电南自/600268.SH
	2021-04-22	6.62	6.95	6.61	6.92	4.69%	1.56%	1.66%	19,338,200	131,775,000	161%	6.81	2.71%	6.77	0.52%	6.75	0.93%	6.81	-1.52%	-0.73%
*ST华仪/600290.SH
	2021-04-22	3.62	3.68	3.52	3.54	-0.28%	-1.23%	6.43%	14,504,900	51,988,000	105%	3.58	2.43%	3.48	2.99%	3.43	0.53%	3.33	1.81%	-0.59%
标准股份/600302.SH
	2021-04-22	4.79	4.95	4.71	4.79	-0.21%	-1.09%	-0.13%	4,110,900	19,908,000	67%	4.84	0.08%	4.87	-1.00%	4.90	0.08%	4.80	0.46%	0.75%
平高电气/600312.SH
	2021-04-22	6.52	6.58	6.48	6.49	-0.46%	-0.29%	-1.32%	3,878,100	25,242,000	77%	6.51	-0.50%	6.56	-0.73%	6.58	0.21%	6.58	-0.24%	-0.38%
振华重工/600320.SH
	2021-04-22	3.27	3.30	3.24	3.25	-0.61%	-0.61%	-1.96%	11,081,600	36,240,000	67%	3.27	0.00%	3.29	-0.81%	3.31	-0.06%	3.32	-0.96%	-0.15%
恒力石化/600346.SH
	2021-04-22	30.61	30.69	29.22	29.96	-0.96%	0.51%	1.38%	34,914,500	1,040,694,000	113%	29.81	-1.27%	30.20	-0.27%	29.93	0.23%	29.55	0.02%	0.13%
宁波韵升/600366.SH
	2021-04-22	6.71	6.76	6.60	6.61	-1.34%	-0.88%	-1.91%	13,637,100	90,952,000	75%	6.67	-0.57%	6.76	-0.75%	6.76	0.15%	6.74	-0.55%	-0.22%
广东明珠/600382.SH
	2021-04-22	5.82	5.87	5.73	5.78	-1.37%	0.10%	1.44%	12,757,500	73,661,000	123%	5.77	-1.25%	5.81	0.28%	5.76	0.26%	5.70	0.32%	0.33%
龙净环保/600388.SH
	2021-04-22	8.78	8.87	8.75	8.80	0.23%	0.00%	-0.28%	4,602,800	40,506,000	70%	8.80	0.14%	8.84	-0.46%	8.86	0.18%	8.83	-0.03%	-0.72%
北方导航/600435.SH
	2021-04-22	8.08	8.11	7.98	7.99	-1.72%	-0.62%	-0.65%	17,769,900	142,863,000	154%	8.04	-1.17%	8.10	-0.39%	8.09	0.07%	8.04	-0.09%	-0.12%
华光环能/600475.SH
	2021-04-22	14.68	15.30	14.36	14.74	1.45%	-0.28%	3.86%	17,190,700	254,120,000	243%	14.78	-2.79%	14.81	0.77%	14.64	1.15%	14.19	1.68%	0.28%
科达制造/600499.SH
	2021-04-22	10.52	11.13	10.49	10.69	2.30%	-1.55%	7.03%	54,322,700	589,816,000	112%	10.86	3.70%	10.63	2.20%	10.37	1.98%	9.99	1.25%	-0.48%
文一科技/600520.SH
	2021-04-22	7.34	7.48	7.29	7.39	0.82%	0.14%	1.54%	1,922,000	14,184,000	83%	7.38	0.12%	7.43	0.20%	7.38	0.55%	7.28	0.12%	0.16%
菲达环保/600526.SH
	2021-04-22	6.25	6.33	6.17	6.29	1.13%	0.90%	-4.84%	22,496,200	140,243,000	43%	6.23	-0.08%	6.35	-0.38%	6.34	0.00%	6.61	-0.97%	-1.56%
金自天正/600560.SH
	2021-04-22	8.55	8.72	8.51	8.63	1.05%	-0.06%	1.55%	1,393,700	12,035,000	110%	8.64	0.92%	8.59	0.20%	8.59	0.45%	8.50	-0.06%	-0.19%
天地科技/600582.SH
	2021-04-22	3.55	3.92	3.55	3.85	8.15%	0.36%	6.00%	207,162,900	794,640,000	362%	3.84	5.41%	3.72	4.06%	3.68	3.89%	3.63	2.95%	0.56%
新华医疗/600587.SH
	2021-04-22	14.42	15.05	14.40	14.80	0.07%	0.60%	3.42%	12,785,100	188,078,000	205%	14.71	-2.29%	14.78	0.44%	14.65	0.84%	14.31	0.92%	0.84%
市北高新/600604.SH
	2021-04-22	6.10	6.14	6.01	6.02	-0.99%	-0.76%	0.17%	5,448,700	33,054,000	94%	6.07	-1.01%	6.10	0.18%	6.07	0.30%	6.01	0.05%	-0.12%
ST毅达/600610.SH
	2021-04-22	8.07	8.26	8.00	8.13	1.37%	-0.01%	7.13%	4,279,500	34,798,000	56%	8.13	-0.47%	8.27	0.29%	8.08	1.94%	7.59	1.78%	2.16%
东阳光/600673.SH
	2021-04-22	4.88	4.88	4.81	4.85	-0.41%	0.29%	-0.39%	9,184,600	44,420,000	96%	4.84	-0.86%	4.86	-0.33%	4.87	-0.08%	4.87	0.04%	-0.15%
苏美达/600710.SH
	2021-04-22	6.70	6.84	6.53	6.64	-1.04%	-0.24%	0.44%	42,196,700	280,879,000	62%	6.66	-0.83%	6.72	0.74%	6.70	-1.30%	6.61	0.85%	1.03%
安徽合力/600761.SH
	2021-04-22	12.66	12.68	12.42	12.45	-1.27%	-0.45%	-2.26%	7,199,700	90,042,000	118%	12.51	-1.01%	12.65	-1.13%	12.71	-0.20%	12.74	-0.39%	0.10%
*ST昆机/600806.SH
	2018-07-11	1.42	1.55	1.33	1.47	3.52%	1.87%	5.83%	14,781,400	21,332,000	187%	1.44	0.84%	1.43	1.78%	1.41	0.36%	1.39	1.09%	0.86%
厦工股份/600815.SH
	2021-04-22	3.13	3.13	2.91	3.00	-3.23%	0.00%	1.90%	33,538,000	100,613,000	200%	3.00	-1.80%	3.01	1.18%	2.95	0.03%	2.94	0.68%	0.90%
上工申贝/600843.SH
	2021-04-22	5.81	5.81	5.65	5.74	-1.20%	0.46%	-3.77%	3,679,500	21,026,000	75%	5.71	-1.43%	5.77	-0.91%	5.83	-2.92%	5.97	-0.23%	0.61%
上海临港/600848.SH
	2021-04-22	20.77	20.90	20.11	20.16	-2.14%	-0.89%	2.50%	7,387,200	150,269,000	127%	20.34	-1.61%	20.38	1.13%	20.00	0.71%	19.67	0.66%	0.64%
航天长峰/600855.SH
	2021-04-22	13.75	13.77	13.61	13.69	0.22%	0.20%	1.12%	2,529,600	34,562,000	100%	13.66	-0.21%	13.68	0.15%	13.62	0.32%	13.54	-0.02%	-0.07%
京城股份/600860.SH
	2021-04-22	5.76	5.98	5.63	5.65	1.07%	-1.70%	0.07%	10,494,400	60,320,000	77%	5.75	2.10%	5.76	0.86%	5.65	1.89%	5.65	-0.37%	0.06%
航天电子/600879.SH
	2021-04-22	7.05	7.14	7.00	7.02	0.14%	-0.47%	-1.21%	24,031,200	169,498,000	69%	7.05	0.44%	7.07	-0.39%	7.07	0.28%	7.11	-0.23%	-0.20%
一拖股份/601038.SH
	2021-04-22	10.77	11.04	10.74	10.95	-0.82%	0.84%	0.06%	17,477,800	189,793,000	88%	10.86	-3.19%	11.03	0.09%	10.92	0.59%	10.94	-1.76%	-0.57%
中国一重/601106.SH
	2021-04-22	2.82	2.84	2.81	2.81	-0.35%	-0.32%	-0.99%	9,483,500	26,730,000	55%	2.82	0.18%	2.83	-0.46%	2.84	0.07%	2.84	-0.14%	-0.07%
*ST二重/601268.SH
	2014-04-28	2.22	2.35	2.21	2.35	4.91%	1.03%	1.64%	21,925,400	50,989,000	215%	2.33	2.38%	2.32	-0.47%	2.33	-0.34%	2.31	0.04%	-0.37%
江南嘉捷/601313.SH
	2018-02-14	61.50	63.27	60.00	63.24	9.94%	1.45%	11.83%	40,461,400	2,522,158,000	144%	62.34	11.87%	58.29	9.13%	57.04	2.35%	56.55	2.12%	1.39%
中信重工/601608.SH
	2021-04-22	3.49	3.50	3.44	3.45	-0.86%	-0.40%	-1.46%	9,417,300	32,620,000	102%	3.46	-0.46%	3.49	-0.68%	3.50	-0.06%	3.50	-0.43%	-0.24%
郑煤机/601717.SH
	2021-04-22	12.53	13.18	12.44	12.52	-0.32%	-1.97%	3.60%	37,042,100	473,073,000	146%	12.77	2.56%	12.65	0.59%	12.53	1.30%	12.09	0.95%	0.27%
上海电气/601727.SH
	2021-04-22	5.30	5.38	5.28	5.34	0.56%	0.24%	-0.50%	37,303,600	198,724,000	94%	5.33	-0.06%	5.34	-0.58%	5.37	-0.32%	5.37	-0.22%	-0.31%
蓝科高新/601798.SH
	2021-04-22	6.64	6.70	6.41	6.42	-3.31%	-1.35%	-10.96%	4,975,500	32,383,000	49%	6.51	-0.12%	6.69	-4.33%	7.08	-2.02%	7.21	-0.74%	-0.24%
亚星锚链/601890.SH
	2021-04-22	6.26	6.34	6.03	6.14	-1.76%	-0.44%	2.64%	43,969,900	271,184,000	118%	6.17	-0.60%	6.22	1.06%	6.08	0.93%	5.98	0.71%	1.17%
中国重工/601989.SH
	2021-04-22	4.14	4.16	4.12	4.13	0.00%	-0.12%	-0.77%	36,952,100	152,808,000	68%	4.14	-0.15%	4.16	-0.55%	4.18	0.07%	4.16	-0.12%	0.02%
兰石重装/603169.SH
	2021-04-22	4.86	4.94	4.80	4.90	0.00%	0.95%	-0.77%	19,470,800	94,520,000	45%	4.85	-0.10%	4.83	-0.21%	4.88	-1.34%	4.94	0.39%	0.77%