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:本月解禁
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%
深大通/000038.SZ
2019-11-149.9910.299.9910.150.20%-0.31%-2.20%6,723,30068,455,00075%10.180.11%10.230.28%10.22-0.37%10.38-1.30%-1.54%
丰原药业/000153.SZ
2019-11-146.466.476.326.37-1.09%-0.31%-4.38%5,046,90032,252,00061%6.39-1.10%6.44-1.00%6.58-1.67%6.66-0.23%-0.75%
中联重科/000157.SZ
2019-11-145.976.165.966.062.19%-0.43%1.35%69,318,500421,843,000185%6.093.08%6.002.15%5.980.57%5.980.61%0.11%
藏格控股/000408.SZ
2019-11-148.268.418.258.31-0.24%0.05%-4.88%1,822,10015,135,00041%8.31-1.05%8.33-0.74%8.47-1.35%8.74-0.17%0.11%
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%
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%
*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%
京汉股份/000615.SZ
2019-11-144.965.024.934.94-0.40%-0.52%-2.06%2,017,70010,020,00077%4.97-0.88%5.00-0.58%5.04-0.18%5.04-0.12%-0.21%
远兴能源/000683.SZ
2019-11-142.192.192.162.180.00%0.28%-3.54%17,643,30038,362,00088%2.17-1.41%2.21-1.16%2.23-0.98%2.26-0.48%-0.29%
炼石航空/000697.SZ
2019-11-1411.3411.3511.0911.200.09%0.04%-0.98%2,077,30023,256,00049%11.20-0.59%11.34-0.07%11.310.04%11.31-0.38%-0.82%
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%
京蓝科技/000711.SZ
2019-11-144.514.644.514.611.32%0.26%-0.95%6,941,80031,920,00072%4.602.09%4.531.07%4.55-0.29%4.65-1.02%-1.17%
北新建材/000786.SZ
2019-11-1420.7521.3820.6821.001.25%-0.31%1.76%9,847,200207,440,00089%21.071.79%20.821.21%20.750.29%20.640.69%0.78%
华闻集团/000793.SZ
2019-11-142.953.012.932.970.68%0.27%-0.80%13,719,10040,632,00068%2.960.14%2.96-0.77%2.99-0.03%2.99-0.50%-0.81%
中国武夷/000797.SZ
2019-11-143.273.303.243.26-0.31%-0.28%-4.57%2,939,4009,608,00073%3.270.28%3.28-1.00%3.33-1.07%3.42-1.07%-0.19%
云铝股份/000807.SZ
2019-11-144.404.454.404.41-0.23%-0.18%-2.56%9,357,60041,345,00044%4.42-0.38%4.43-0.32%4.48-0.58%4.530.11%0.02%
创维数字/000810.SZ
2019-11-1410.4110.8610.3210.773.76%0.81%0.62%19,551,200208,872,00080%10.682.39%10.550.10%10.72-1.09%10.700.46%-0.04%
新洋丰/000902.SZ
2019-11-147.807.887.737.830.13%0.22%-3.54%4,862,60037,990,00054%7.81-0.08%7.80-0.76%7.94-0.70%8.12-0.45%-0.78%
天奇股份/002009.SZ
2019-11-147.047.056.997.030.43%0.07%-3.06%1,057,0007,425,00045%7.030.36%7.01-0.67%7.11-1.32%7.25-0.41%-0.49%
科华生物/002022.SZ
2019-11-1411.2811.8911.2811.702.81%0.08%4.54%20,447,000239,054,000140%11.692.57%11.431.96%11.341.29%11.191.40%0.82%
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%
华帝股份/002035.SZ
2019-11-1411.4412.2111.3712.015.44%1.76%-0.53%48,616,300573,755,000121%11.803.60%11.660.04%11.84-1.05%12.070.38%1.43%
兔 宝 宝/002043.SZ
2019-11-145.505.955.445.937.82%2.49%5.12%33,555,700194,149,000224%5.795.85%5.684.70%5.632.09%5.641.04%0.61%
三花智控/002050.SZ
2019-11-1414.2715.0514.2514.794.15%0.26%2.72%29,834,800440,137,000165%14.753.51%14.452.30%14.360.99%14.400.63%0.19%
浙江交科/002061.SZ
2019-11-146.396.856.276.301.12%-2.85%1.50%36,213,800234,843,000215%6.492.42%6.371.92%6.301.68%6.211.39%0.58%
獐子岛/002069.SZ
2019-11-142.452.522.442.49-1.97%0.20%-8.12%12,808,90031,835,000175%2.49-1.58%2.53-2.92%2.61-3.05%2.71-3.08%-1.17%
国轩高科/002074.SZ
2019-11-1411.9812.2011.9612.121.08%0.52%-3.97%6,018,60072,565,00039%12.060.40%12.07-1.30%12.40-1.35%12.62-0.10%0.18%
太阳纸业/002078.SZ
2019-11-148.438.638.388.611.89%0.94%2.37%16,595,800141,559,00072%8.531.03%8.52-0.46%8.500.53%8.410.23%0.32%
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%
南极电商/002127.SZ
2019-11-1410.2910.4010.1410.250.29%-0.17%-7.00%12,335,200126,643,00060%10.27-0.48%10.32-1.38%10.66-1.25%11.02-0.38%-0.53%
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%
正邦科技/002157.SZ
2019-11-1415.4715.8515.0715.722.34%0.98%-3.39%69,034,3001,074,639,00064%15.570.35%15.62-1.39%16.12-1.32%16.27-1.07%-0.55%
汉钟精机/002158.SZ
2019-11-147.898.027.897.990.76%0.31%-1.21%2,549,90020,310,00054%7.970.57%7.920.04%8.02-1.05%8.09-0.20%0.22%
纳思达/002180.SZ
2019-11-1428.8030.1528.3929.703.30%0.67%6.02%12,913,300380,966,000169%29.504.50%28.292.90%28.251.59%28.010.93%-0.12%
*ST巴士/002188.SZ
2019-11-142.622.672.592.650.76%1.11%-2.86%964,2002,527,00074%2.62-0.53%2.630.42%2.64-0.60%2.73-0.62%-1.06%
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%
海亮股份/002203.SZ
2019-11-149.669.759.669.730.93%0.13%-0.78%5,540,00053,832,000115%9.721.85%9.600.03%9.70-0.54%9.81-0.17%-0.09%
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%
久其软件/002279.SZ
2019-11-146.016.105.916.061.00%0.45%0.30%15,238,90091,940,00089%6.030.58%6.060.18%6.040.25%6.04-1.28%-1.12%
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%
东方园林/002310.SZ
2019-11-144.614.724.594.620.65%-0.62%-4.70%12,132,90056,404,00077%4.651.09%4.65-1.30%4.77-0.71%4.85-1.08%-0.42%
三泰控股/002312.SZ
2019-11-144.154.164.074.08-1.69%-0.66%-2.74%12,222,60050,196,00065%4.11-0.94%4.13-0.82%4.15-0.65%4.200.07%0.42%
富安娜/002327.SZ
2019-11-146.856.926.816.890.44%0.35%0.31%1,628,70011,183,00078%6.870.10%6.860.10%6.89-0.19%6.870.13%0.27%
英威腾/002334.SZ
2019-11-144.014.013.974.010.50%0.43%-2.76%2,204,8008,803,00053%3.990.53%3.980.18%4.01-1.09%4.12-0.41%-0.60%
科华恒盛/002335.SZ
2019-11-1415.6515.7515.5215.721.29%0.53%-3.59%1,365,80021,357,00093%15.640.31%15.70-1.07%15.98-0.98%16.31-0.69%-0.60%
高乐股份/002348.SZ
2019-11-143.463.503.423.470.00%0.09%1.14%4,548,30015,769,00041%3.47-0.89%3.51-0.71%3.480.55%3.43-1.04%-0.77%
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%
合众思壮/002383.SZ
2019-11-1410.4710.5510.3110.481.65%0.43%-1.27%3,176,80033,149,00064%10.442.33%10.27-0.44%10.41-0.74%10.62-0.09%-0.04%
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%
北京利尔/002392.SZ
2019-11-143.753.813.753.780.27%0.13%-3.55%4,503,60017,002,00052%3.780.13%3.78-1.72%3.88-0.84%3.92-0.13%0.21%
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%
广联达/002410.SZ
2019-11-1432.6133.8832.5033.683.31%1.08%1.51%6,778,100225,850,00080%33.321.58%32.960.00%33.160.35%33.180.86%0.09%
兆驰股份/002429.SZ
2019-11-142.892.952.872.922.10%0.07%-2.76%18,161,00052,998,00056%2.921.53%2.90-0.69%2.96-1.17%3.00-0.03%0.32%
长江健康/002435.SZ
2019-11-143.893.933.853.85-2.78%-0.88%-5.15%4,274,20016,601,00067%3.88-0.26%4.05-0.22%4.04-0.40%4.06-0.59%-0.31%
众业达/002441.SZ
2019-11-146.866.906.836.85-0.15%-0.23%-1.99%1,361,4009,348,00063%6.87-0.13%6.88-0.35%6.94-0.80%6.99-0.09%0.07%
中原内配/002448.SZ
2019-11-144.954.994.914.970.20%0.26%-2.89%1,824,2009,042,00056%4.96-0.14%4.96-0.84%5.04-0.77%5.12-0.33%-0.91%
双环传动/002472.SZ
2019-11-145.285.305.215.23-0.76%-0.51%-2.57%1,795,3009,438,00075%5.26-0.59%5.28-0.62%5.33-0.28%5.37-0.46%-0.25%
立讯精密/002475.SZ
2019-11-1434.8135.8034.4035.190.00%0.47%3.66%66,323,6002,323,082,000100%35.031.19%34.420.69%34.500.45%33.950.86%0.85%
新筑股份/002480.SZ
2019-11-143.613.683.593.662.23%0.36%-2.45%2,620,7009,558,000104%3.651.08%3.63-0.47%3.68-0.70%3.75-0.71%-0.66%
华斯股份/002494.SZ
2019-11-144.714.744.694.70-0.42%-0.25%-2.83%1,380,6006,505,00065%4.710.02%4.71-0.25%4.75-0.61%4.84-0.51%-0.79%
鼎龙文化/002502.SZ
2019-11-142.602.872.602.879.96%0.63%7.73%27,274,80077,785,000323%2.8510.97%2.787.99%2.735.90%2.662.94%-0.38%
旷达科技/002516.SZ
2019-11-142.622.642.612.620.00%-0.11%-2.82%1,207,0003,166,00057%2.62-0.15%2.63-0.64%2.66-0.79%2.70-0.48%-0.37%
金财互联/002530.SZ
2019-11-1411.2011.5911.0011.05-2.99%-2.45%-0.45%23,190,700262,690,00082%11.33-0.04%11.53-1.12%11.490.80%11.100.89%0.55%
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%
中京电子/002579.SZ
2019-11-1411.0911.6510.9311.474.18%1.49%-0.22%8,498,80096,055,000133%11.302.43%11.170.41%11.30-0.21%11.50-0.47%-0.59%
恒大高新/002591.SZ
2019-11-148.418.528.348.43-0.35%-0.08%-7.12%5,950,00050,199,00043%8.44-0.53%8.55-4.21%8.92-1.39%9.08-0.09%0.20%
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%
奥佳华/002614.SZ
2019-11-149.369.789.299.471.07%-0.67%-4.22%8,857,20084,448,000131%9.531.78%9.44-0.06%9.58-0.93%9.89-0.87%-0.78%
金安国纪/002636.SZ
2019-11-147.847.987.797.931.80%0.42%-1.87%3,337,70026,359,00089%7.901.45%7.83-0.15%7.92-0.49%8.08-0.63%-0.55%
跨境通/002640.SZ
2019-11-146.606.616.486.52-0.76%-0.06%-8.34%11,696,90076,310,00056%6.52-0.73%6.58-1.32%6.72-1.19%7.11-1.35%-0.47%
卫星石化/002648.SZ
2019-11-1413.0913.2413.0013.180.38%0.37%-3.99%7,469,70098,081,00047%13.13-0.75%13.17-1.05%13.53-1.21%13.73-0.06%0.37%
普邦股份/002663.SZ
2019-11-142.832.852.812.830.35%0.00%-1.36%5,240,70014,829,00062%2.830.64%2.82-0.11%2.84-0.60%2.87-0.31%-0.66%
东江环保/002672.SZ
2019-11-149.249.319.229.22-0.32%-0.40%-2.71%1,507,80013,958,00064%9.26-0.12%9.28-0.56%9.37-0.34%9.48-0.25%-0.41%
东诚药业/002675.SZ
2019-11-1416.0516.2015.7015.90-1.61%0.00%4.13%14,654,600233,015,00072%15.90-0.64%15.87-0.43%15.941.01%15.271.14%0.82%
众信旅游/002707.SZ
2019-11-145.705.785.575.64-1.23%-0.27%0.14%19,104,500108,043,00071%5.66-0.07%5.670.41%5.690.57%5.630.46%0.80%
利民股份/002734.SZ
2019-11-1413.0413.1112.8012.88-1.23%-0.08%-2.11%2,671,70034,437,00051%12.89-1.28%12.930.01%12.97-0.17%13.16-0.53%-1.43%
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%
南兴股份/002757.SZ
2019-11-1415.8315.9715.7615.890.19%0.09%-3.24%696,60011,059,00048%15.88-0.67%15.90-0.74%16.16-0.59%16.42-0.50%-0.77%
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%
真视通/002771.SZ
2019-11-1410.9311.1810.9311.100.91%0.12%-3.28%1,675,00018,570,00047%11.090.46%11.08-0.63%11.29-0.30%11.48-0.01%-0.22%
华源控股/002787.SZ
2019-11-146.196.216.146.200.00%0.36%-2.90%1,034,7006,392,00064%6.18-0.24%6.17-0.28%6.24-0.78%6.39-0.33%-0.38%
世嘉科技/002796.SZ
2019-11-1433.6334.3033.6334.131.07%0.14%-1.86%2,194,80074,802,00074%34.080.82%33.870.22%34.140.24%34.78-0.47%-0.51%
帝欧家居/002798.SZ
2019-11-1424.3024.9623.6524.190.92%0.14%1.01%3,076,00074,306,00064%24.160.72%24.14-0.56%24.30-0.45%23.950.83%1.37%
富森美/002818.SZ
2019-11-1411.7612.0611.7611.970.67%-0.20%-2.39%1,990,70023,877,00073%11.991.28%11.90-0.60%12.08-0.97%12.26-0.16%-0.12%
东方中科/002819.SZ
2019-11-1428.0630.9927.2129.823.97%4.10%11.98%20,910,000598,987,000150%28.651.61%27.823.21%27.251.92%26.631.43%-0.11%
桂发祥/002820.SZ
2019-11-1411.8111.8811.7211.77-0.34%-0.15%0.19%588,5006,937,00051%11.79-0.05%11.780.32%11.760.03%11.75-0.41%-0.85%
凯莱英/002821.SZ
2019-11-14132.14135.07131.58134.451.71%0.58%2.72%1,568,300209,648,00098%133.681.10%132.040.93%131.500.27%130.890.61%0.59%
中装建设/002822.SZ
2019-11-148.919.758.919.656.28%2.50%1.94%37,960,100357,381,00080%9.424.58%9.26-0.11%9.46-1.58%9.470.36%-0.08%
凯中精密/002823.SZ
2019-11-148.818.978.728.820.00%-0.18%0.88%2,582,40022,817,000139%8.840.73%8.740.63%8.74-0.03%8.740.24%-0.28%
纳尔股份/002825.SZ
2019-11-1414.0414.1113.6013.74-1.01%-0.47%-3.57%654,9009,041,00079%13.81-0.95%13.86-0.07%13.94-0.61%14.25-0.79%-0.81%
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%
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%
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%
威星智能/002849.SZ
2019-11-1413.8414.0113.8013.930.94%0.06%-2.16%607,7008,460,00065%13.920.94%13.85-0.37%14.05-0.71%14.24-0.18%-0.50%
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%
元隆雅图/002878.SZ
2019-11-1423.6223.9023.4023.640.08%0.00%-3.32%422,7009,993,00065%23.64-0.05%23.62-1.01%23.95-1.30%24.45-0.23%-0.31%
新疆交建/002941.SZ
2019-11-1422.3923.8922.3522.57-1.10%-2.05%3.04%11,946,000275,261,000205%23.041.66%22.492.20%22.221.82%21.901.48%-0.52%
宇晶股份/002943.SZ
2019-11-1423.3423.8623.0123.731.67%0.72%-1.80%980,40023,099,00081%23.560.90%23.380.70%23.62-1.16%24.16-0.51%-0.99%
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%
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%
蓝色光标/300058.SZ
2019-11-145.315.335.225.25-0.94%-0.53%-4.60%26,710,300140,965,00071%5.28-1.16%5.30-0.40%5.40-0.61%5.50-0.74%-1.13%
康旗股份/300061.SZ
2019-11-146.256.326.136.240.00%0.29%-0.38%6,523,70040,589,00089%6.220.73%6.200.76%6.21-0.31%6.26-0.37%-0.87%
豫金刚石/300064.SZ
2019-11-143.173.223.153.211.58%0.56%-2.28%5,958,50019,021,00085%3.191.40%3.16-0.13%3.19-0.56%3.29-0.85%-1.35%
海兰信/300065.SZ
2019-11-1411.4011.4511.2811.380.00%0.16%-2.83%2,179,10024,760,00069%11.360.01%11.38-0.55%11.51-0.69%11.71-0.48%-0.35%
数字政通/300075.SZ
2019-11-1411.3711.5311.3111.420.09%-0.09%-3.11%4,830,40055,210,00044%11.430.63%11.37-0.97%11.63-0.61%11.79-0.69%-0.94%
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%
吉药控股/300108.SZ
2019-11-144.034.054.004.030.00%0.25%-2.73%4,717,30018,963,00056%4.02-0.08%4.02-0.37%4.07-0.34%4.14-0.79%-1.40%
万讯自控/300112.SZ
2019-11-147.257.377.257.340.41%0.38%-1.16%1,138,5008,325,00064%7.310.47%7.270.04%7.36-0.26%7.43-0.60%-0.64%
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%
东方国信/300166.SZ
2019-11-1411.5011.6611.3911.530.35%0.15%-4.67%11,135,100128,197,00096%11.51-0.37%11.58-0.94%11.75-1.19%12.10-1.03%-0.74%
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%
舒泰神/300204.SZ
2019-11-1410.6010.7710.6010.640.19%-0.19%-3.24%547,2005,833,00061%10.66-0.09%10.70-0.94%10.86-0.87%11.00-1.01%-0.50%
佳讯飞鸿/300213.SZ
2019-11-146.246.316.166.280.96%0.59%-3.18%3,839,20023,968,00069%6.240.26%6.24-0.75%6.34-0.88%6.49-0.78%-0.53%
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%
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%
兴源环境/300266.SZ
2019-11-143.423.473.413.42-0.87%-0.38%-3.66%8,446,90029,000,00080%3.43-0.03%3.43-0.84%3.48-0.80%3.55-0.64%-0.64%
开能健康/300272.SZ
2019-11-144.484.534.404.500.45%0.51%-4.28%1,133,9005,077,00067%4.480.05%4.50-0.49%4.56-1.02%4.70-0.53%-0.43%
和佳股份/300273.SZ
2019-11-144.894.954.874.940.61%0.53%-1.81%4,689,20023,044,00065%4.910.35%4.890.37%4.92-0.45%5.03-1.10%-0.70%
三六五网/300295.SZ
2019-11-1411.5711.7211.5411.630.52%0.01%-2.04%1,622,70018,871,00061%11.630.57%11.60-0.43%11.78-0.44%11.87-0.20%-0.41%
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%
天银机电/300342.SZ
2019-11-148.958.998.848.86-1.01%-0.71%-2.98%1,997,60017,824,00045%8.92-0.13%8.87-0.24%8.95-0.29%9.13-0.61%-1.01%
天翔环境/300362.SZ
2019-11-143.083.133.063.100.00%0.16%-0.32%6,244,10019,324,00050%3.10-0.83%3.11-0.86%3.12-0.03%3.110.03%-1.43%
创意信息/300366.SZ
2019-11-149.9610.269.9610.191.60%0.42%-0.31%7,716,90078,305,00082%10.151.41%10.030.53%10.12-0.14%10.22-0.91%-1.09%
东方网力/300367.SZ
2019-11-144.034.264.014.103.02%-1.11%-4.72%33,161,500137,494,000118%4.153.88%4.070.67%4.12-0.87%4.30-2.25%-1.66%
绿盟科技/300369.SZ
2019-11-1419.0619.4018.6019.231.10%1.31%1.96%7,705,400146,254,00097%18.980.33%18.830.99%18.750.33%18.86-0.26%-0.06%
光环新网/300383.SZ
2019-11-1418.1818.4218.0018.250.44%0.18%3.32%25,201,600459,111,000109%18.221.43%17.941.10%17.781.29%17.660.38%-0.34%
艾比森/300389.SZ
2019-11-149.709.789.559.780.72%1.17%-3.52%2,008,80019,419,000104%9.67-0.86%9.77-1.85%10.00-1.05%10.14-0.82%-0.49%
中来股份/300393.SZ
2019-11-1413.9814.0013.5013.57-3.49%-0.80%1.50%6,058,80082,884,000116%13.68-1.79%13.780.19%13.680.50%13.370.83%0.72%
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%
九强生物/300406.SZ
2019-11-1415.8216.4515.8216.261.82%0.12%-1.88%2,926,20047,524,00074%16.241.09%16.08-0.43%16.33-1.15%16.57-0.05%0.39%
迦南科技/300412.SZ
2019-11-146.316.356.276.290.00%-0.33%-2.87%891,2005,624,00044%6.310.22%6.29-0.36%6.38-0.47%6.48-0.66%-0.76%
博世科/300422.SZ
2019-11-1410.1510.2410.1110.150.00%-0.14%-2.75%3,405,10034,611,00068%10.160.39%10.150.00%10.22-0.55%10.44-0.59%-0.32%
全信股份/300447.SZ
2019-11-149.869.919.729.820.41%0.01%-2.92%1,031,90010,132,00063%9.820.37%9.76-0.32%9.89-0.70%10.12-0.55%-0.76%
汉邦高科/300449.SZ
2019-11-1413.8815.0613.7014.855.02%1.79%12.29%28,185,600411,196,000129%14.594.60%14.050.49%13.962.47%13.232.42%1.62%
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%
深信服/300454.SZ
2019-11-14123.43127.66123.43126.803.11%0.47%1.15%1,419,900179,197,000122%126.204.19%123.651.04%124.170.64%125.360.17%-0.03%
赢合科技/300457.SZ
2019-11-1429.9530.4228.2028.70-3.04%-1.38%2.13%10,483,000305,086,000144%29.10-3.72%29.840.73%29.221.42%28.100.97%1.34%
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%
四方精创/300468.SZ
2019-11-1434.3536.2033.5335.000.20%-0.15%3.01%33,033,1001,157,949,00098%35.052.45%34.831.47%35.49-1.69%33.981.44%1.99%
濮阳惠成/300481.SZ
2019-11-1414.3714.6214.3014.410.70%-0.39%-5.08%4,326,60062,592,00058%14.470.17%14.60-1.73%15.09-1.35%15.18-0.30%0.23%
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%
华自科技/300490.SZ
2019-11-1411.1511.2810.9011.280.45%1.46%1.64%5,187,20057,673,00089%11.12-0.94%11.29-0.17%11.23-0.36%11.100.51%0.65%
通合科技/300491.SZ
2019-11-1412.7312.9012.5512.821.10%0.12%-1.64%717,9009,193,00059%12.810.91%12.710.09%12.82-0.71%13.03-0.29%-0.80%
美尚生态/300495.SZ
2019-11-1411.1011.2811.0011.05-0.90%-0.35%-3.44%16,251,500180,220,000114%11.09-0.57%11.13-0.89%11.25-0.57%11.44-0.83%-0.51%
中科创达/300496.SZ
2019-11-1438.8940.4038.5040.154.15%1.32%-1.35%8,523,100337,753,00088%39.632.40%39.03-0.51%39.89-1.42%40.700.00%-0.03%
新易盛/300502.SZ
2019-11-1436.0336.3835.3336.130.58%0.80%-0.91%7,311,300262,074,000111%35.85-0.15%35.62-0.27%36.02-0.13%36.46-0.76%-0.55%
三德科技/300515.SZ
2019-11-149.109.198.989.060.00%-0.03%-1.80%1,048,8009,505,00076%9.06-0.07%9.040.02%9.11-0.44%9.23-0.34%-0.58%
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%
万集科技/300552.SZ
2019-11-1477.8682.8876.9080.994.54%-0.05%4.19%3,603,500291,988,000123%81.034.28%78.492.32%78.141.09%77.731.44%1.52%
丝路视觉/300556.SZ
2019-11-1416.5216.6616.3316.56-0.12%0.49%0.98%2,268,40037,383,000153%16.480.12%16.420.67%16.400.15%16.400.18%-0.36%
理工光科/300557.SZ
2019-11-1425.7825.9825.6325.850.12%0.25%-4.43%506,80013,068,00083%25.79-0.09%25.99-1.66%26.64-0.83%27.05-0.43%-0.12%
贝达药业/300558.SZ
2019-11-1465.8667.7765.5166.551.06%0.01%7.90%4,828,900321,339,00089%66.550.95%65.081.52%64.361.38%61.681.71%1.21%
佳发教育/300559.SZ
2019-11-1427.5829.5827.5229.115.43%0.93%3.21%4,378,400126,288,000117%28.843.96%28.331.72%28.400.65%28.210.70%0.03%
中富通/300560.SZ
2019-11-1415.6015.6615.3515.602.03%0.49%-2.19%1,756,30027,265,00093%15.520.93%15.44-0.69%15.69-0.75%15.95-0.44%-0.50%
汇金科技/300561.SZ
2019-11-1412.7213.2812.7013.090.15%0.13%-3.22%4,471,60058,455,00085%13.07-0.64%13.15-1.12%13.34-0.97%13.53-0.88%-1.35%
乐心医疗/300562.SZ
2019-11-1413.9414.8013.8314.534.16%1.16%-3.42%14,290,200205,263,00074%14.362.78%14.16-0.99%14.65-1.60%15.05-4.78%-0.74%
神宇股份/300563.SZ
2019-11-1426.3827.2626.3827.022.74%0.17%-3.50%1,153,70031,120,000104%26.971.66%26.73-0.61%27.20-0.90%28.00-0.85%-0.69%
科信技术/300565.SZ
2019-11-1412.8013.0312.7712.880.31%-0.20%-5.09%1,292,00016,675,00067%12.910.22%12.94-0.78%13.16-1.08%13.57-0.59%-0.62%
激智科技/300566.SZ
2019-11-1423.8124.1223.3723.840.13%0.82%-8.32%3,344,60079,085,00047%23.65-1.31%23.95-0.50%24.44-2.33%26.00-0.30%0.68%
精测电子/300567.SZ
2019-11-1434.9936.6034.6636.083.59%0.69%-1.38%6,867,400246,065,000142%35.832.42%35.410.11%35.69-0.45%36.59-0.73%-0.93%
天能重工/300569.SZ
2019-11-1414.2314.3013.9814.03-0.85%-0.58%-3.45%3,180,00044,876,00063%14.11-0.51%14.11-0.61%14.27-0.46%14.53-0.55%-0.45%
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%
会畅通讯/300578.SZ
2019-11-1424.6025.2224.6025.071.99%0.13%0.06%2,224,30055,689,000104%25.040.91%24.960.19%25.13-0.33%25.060.02%-0.27%
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%
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%
欧普康视/300595.SZ
2019-11-1455.5257.3655.1957.002.98%0.82%7.04%4,606,900260,462,000148%56.543.69%54.852.52%54.201.70%53.251.29%0.75%
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%
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%
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%
扬帆新材/300637.SZ
2019-11-1411.4511.6411.3311.580.96%0.58%0.02%1,813,50020,878,000101%11.511.38%11.320.69%11.36-0.23%11.58-0.43%-0.48%
广和通/300638.SZ
2019-11-1462.8563.9662.4963.04-0.25%-0.52%2.26%1,955,000123,884,00076%63.370.97%62.710.58%62.950.53%61.640.58%0.41%
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%
晶瑞股份/300655.SZ
2019-11-1423.1923.7322.9123.561.03%0.56%-0.85%5,765,500135,078,00068%23.430.36%23.31-1.19%24.14-0.40%23.760.31%0.87%
圣邦股份/300661.SZ
2019-11-14242.90247.56236.00245.990.42%1.24%9.67%1,761,000427,866,000141%242.973.57%234.872.51%232.481.97%224.291.75%1.61%
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%
宇信科技/300674.SZ
2019-11-1424.9825.3824.7725.321.16%0.60%-2.54%1,913,30048,156,00078%25.170.16%25.11-0.21%25.42-1.00%25.98-0.95%-1.11%
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%
赛意信息/300687.SZ
2019-11-1414.8215.1214.8215.000.81%-0.17%-2.31%1,331,30020,003,00062%15.030.43%14.97-0.49%15.20-0.67%15.35-0.12%-0.21%
凯伦股份/300715.SZ
2019-11-1422.3322.9522.1022.33-0.89%-0.03%-2.22%945,90021,128,00069%22.34-0.07%22.27-0.05%22.46-0.75%22.840.43%0.23%
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%
迈为股份/300751.SZ
2019-11-14135.45138.36133.49135.450.22%0.04%1.82%511,60069,267,00089%135.391.23%132.431.65%131.480.48%133.04-0.18%-0.59%
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%
首创股份/600008.SH
2019-11-143.223.233.173.220.94%0.34%-2.37%7,717,20024,764,00092%3.21-0.06%3.22-0.65%3.25-0.64%3.30-0.39%-0.33%
中船科技/600072.SH
2019-11-1413.8914.0813.6713.711.18%-1.08%-1.21%13,544,700187,720,00098%13.862.32%13.700.82%13.76-0.49%13.88-0.07%-0.34%
西宁特钢/600117.SH
2019-11-143.153.203.143.170.63%0.06%-2.28%2,041,5006,467,00069%3.170.22%3.17-0.47%3.20-0.56%3.24-0.34%-0.28%
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%
吉林森工/600189.SH
2019-11-143.613.623.583.600.00%0.03%-2.86%1,475,5005,310,00074%3.60-0.31%3.60-0.39%3.64-0.57%3.71-0.67%-0.39%
复星医药/600196.SH
2019-11-1427.0227.1426.5826.84-0.67%0.15%1.32%14,891,500399,111,00074%26.80-0.55%26.80-0.15%26.860.24%26.490.44%0.52%
圆通速递/600233.SH
2019-11-1412.6212.6812.2812.40-1.35%-0.14%-3.20%7,796,80096,821,00080%12.42-1.25%12.51-0.35%12.66-1.11%12.81-0.16%-0.05%
延长化建/600248.SH
2019-11-144.064.104.024.101.49%0.76%-1.25%1,583,9006,445,00068%4.070.99%4.04-0.10%4.07-0.49%4.15-0.26%-0.37%
广晟有色/600259.SH
2019-11-1428.7829.0028.5028.80-0.96%0.03%-3.95%2,618,50075,387,00071%28.79-1.07%29.22-1.75%29.70-0.85%29.99-0.01%0.04%
凯乐科技/600260.SH
2019-11-1412.3312.5612.2412.491.30%0.52%-5.11%14,290,800177,584,00058%12.430.62%12.33-0.47%12.57-1.54%13.16-0.72%-0.35%
恒瑞医药/600276.SH
2019-11-1492.0094.9992.0094.333.22%0.10%3.42%25,129,7002,368,094,000140%94.244.13%91.632.30%91.030.95%91.210.50%0.51%
广东明珠/600382.SH
2019-11-146.756.806.716.770.45%0.40%-2.34%1,682,60011,345,00064%6.740.33%6.73-0.21%6.78-0.40%6.93-0.45%-0.16%
粤泰股份/600393.SH
2019-11-142.822.912.782.80-0.71%-1.20%1.74%45,769,200129,724,00090%2.83-0.46%2.851.03%2.810.72%2.750.81%0.44%
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%
长园集团/600525.SH
2019-11-146.006.045.965.990.50%-0.22%-1.50%14,246,40085,518,00097%6.001.01%5.950.32%5.97-0.23%6.08-1.07%-0.23%
迪马股份/600565.SH
2019-11-143.043.093.033.060.33%-0.07%-2.67%9,842,80030,135,00083%3.060.79%3.04-0.59%3.08-0.68%3.14-0.38%-0.47%
祥源文化/600576.SH
2019-11-144.104.134.094.130.00%0.34%-2.75%780,2003,211,00063%4.120.15%4.12-0.68%4.16-0.48%4.25-0.35%-0.16%
用友网络/600588.SH
2019-11-1428.9429.9628.7329.612.85%0.82%0.85%18,676,400548,481,000125%29.371.68%28.990.74%29.130.05%29.36-0.18%-0.54%
哈药股份/600664.SH
2019-11-143.773.823.773.79-0.26%-0.24%-1.61%5,321,50020,214,00059%3.80-0.60%3.800.19%3.81-0.39%3.850.03%0.10%
太极实业/600667.SH
2019-11-146.606.766.506.700.75%0.81%-3.01%25,230,500167,677,00094%6.650.76%6.58-0.24%6.66-0.69%6.91-1.03%-0.49%
交运股份/600676.SH
2019-11-144.154.174.124.150.00%0.12%-3.17%1,594,6006,609,00084%4.15-0.53%4.17-0.81%4.22-0.71%4.29-0.53%-0.15%
百川能源/600681.SH
2019-11-147.067.107.037.060.14%-0.03%-2.20%2,491,50017,594,00038%7.060.47%7.04-0.48%7.15-0.50%7.220.17%0.08%
*ST工新/600701.SH
2019-11-141.611.691.601.694.97%0.60%0.42%11,396,40019,145,000147%1.686.13%1.631.24%1.640.49%1.680.12%-0.73%
苏美达/600710.SH
2019-11-145.105.155.065.110.20%0.10%-3.24%4,130,60021,087,00065%5.11-0.41%5.13-0.68%5.20-0.67%5.28-0.30%-0.40%
妙可蓝多/600882.SH
2019-11-1413.4013.8813.3913.762.30%0.30%1.80%2,906,80039,879,00079%13.720.62%13.650.04%13.750.13%13.520.04%-0.50%
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%
汇鸿集团/600981.SH
2019-11-143.523.573.523.560.00%0.62%-1.11%2,153,2007,619,00064%3.54-0.65%3.590.25%3.58-0.28%3.60-0.28%-0.37%
隆基股份/601012.SH
2019-11-1422.3022.6722.1822.301.13%-0.49%-0.56%31,102,400697,005,00068%22.412.44%21.820.07%22.05-0.45%22.43-0.15%-0.30%
新城控股/601155.SH
2019-11-1432.5332.7932.0032.30-0.40%-0.41%-2.73%11,892,000385,676,00067%32.43-0.40%32.73-0.63%33.10-1.32%33.210.25%0.24%
上海银行/601229.SH
2019-11-149.109.199.079.150.33%0.27%-2.00%21,774,500198,702,00069%9.13-0.01%9.16-0.59%9.24-0.83%9.34-0.16%-0.21%
中国人保/601319.SH
2019-11-148.118.138.048.08-0.37%0.05%-5.14%17,434,900140,803,00068%8.080.03%8.15-1.32%8.30-1.04%8.52-0.42%-0.21%
旗滨集团/601636.SH
2019-11-144.294.434.244.392.81%0.80%2.12%32,527,800141,654,000103%4.361.49%4.320.28%4.350.28%4.300.54%0.69%
力帆股份/601777.SH
2019-11-142.722.762.692.720.00%-0.33%-3.48%11,759,20032,087,00060%2.730.55%2.720.18%2.74-1.05%2.82-0.88%-1.08%
海天精工/601882.SH
2019-11-147.227.227.107.13-0.83%-0.04%-5.10%974,7006,953,00052%7.13-1.29%7.18-0.25%7.21-0.50%7.51-0.08%0.07%
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%
华立股份/603038.SH
2019-11-1414.3714.5514.3714.44-0.35%-0.17%-2.18%382,4005,531,00075%14.460.26%14.49-0.52%14.67-0.20%14.76-0.31%-0.33%
泛微网络/603039.SH
2019-11-1461.5861.9859.6860.09-1.93%-0.44%-5.30%997,20060,186,00094%60.36-2.15%61.52-2.00%62.95-1.59%63.46-0.56%-0.10%
国检集团/603060.SH
2019-11-1422.2023.0821.9222.06-0.18%-1.43%3.38%3,446,60077,140,00098%22.381.52%22.071.11%21.960.56%21.341.54%-0.61%
剑桥科技/603083.SH
2019-11-1423.4925.0723.3524.885.92%1.48%7.49%7,383,800181,022,000207%24.524.49%23.992.71%23.712.56%23.151.75%-0.24%
润达医疗/603108.SH
2019-11-1410.3210.5510.2010.34-0.39%0.07%-1.97%2,603,00026,898,00051%10.33-0.94%10.42-1.37%10.67-0.53%10.550.06%0.50%
海量数据/603138.SH
2019-11-1415.0015.2514.9515.10-0.20%-0.22%-3.59%1,723,90026,087,00064%15.13-0.31%15.26-0.37%15.47-0.69%15.66-0.65%-0.77%
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%
新泉股份/603179.SH
2019-11-1416.4217.2516.0616.67-1.65%0.59%1.09%11,842,000196,261,000200%16.57-6.13%17.100.50%16.860.18%16.490.46%1.42%
海容冷链/603187.SH
2019-11-1431.2031.3530.5030.86-0.77%0.11%-4.97%996,00030,703,00098%30.83-1.13%31.13-1.95%31.95-1.70%32.47-0.76%-0.43%
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%
中贝通信/603220.SH
2019-11-1420.8821.2020.5020.83-0.24%-0.41%-6.68%3,751,40078,465,00083%20.920.54%20.98-0.47%21.26-1.26%22.32-1.25%-1.32%
景旺电子/603228.SH
2019-11-1444.6047.1844.1746.845.90%1.27%3.00%5,052,300233,672,000167%46.254.03%45.570.95%45.800.72%45.480.76%0.06%
药明康德/603259.SH
2019-11-1496.9299.3296.4698.342.17%0.20%3.20%11,276,6001,106,724,000122%98.142.44%95.801.68%95.380.81%95.290.84%0.85%
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%
苏农银行/603323.SH
2019-11-145.075.115.045.080.20%0.12%-3.55%8,179,10041,502,00055%5.07-0.18%5.10-0.80%5.18-0.88%5.27-0.21%-0.25%
宏辉果蔬/603336.SH
2019-11-1412.6512.8212.5512.670.24%-0.23%-5.55%2,124,10026,974,00073%12.700.54%12.68-0.68%12.89-1.01%13.41-1.11%-0.96%
勘设股份/603458.SH
2019-11-1418.4019.1918.4018.812.79%-0.15%-0.13%2,172,20040,920,000186%18.842.53%18.611.11%18.670.08%18.84-0.09%0.00%
韦尔股份/603501.SH
2019-11-14122.67128.60121.01127.002.66%1.39%10.64%5,080,700636,426,000120%125.265.31%119.313.10%117.642.42%114.791.45%1.04%
海兴电力/603556.SH
2019-11-1415.6016.2615.6016.012.04%0.02%0.21%3,945,50063,154,00083%16.012.36%15.85-0.35%15.950.35%15.98-0.29%-0.93%
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%
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%
徕木股份/603633.SH
2019-11-147.938.277.938.192.25%0.17%-1.60%1,999,00016,343,00089%8.182.50%8.060.09%8.17-0.46%8.32-0.75%-0.78%
南威软件/603636.SH
2019-11-1410.7410.8710.6410.790.37%0.10%-4.76%5,900,50063,599,00062%10.780.14%10.82-1.23%11.11-1.51%11.33-0.70%-0.52%
彤程新材/603650.SH
2019-11-1417.2817.2817.0417.10-0.47%-0.18%-2.52%1,110,10019,016,00068%17.13-0.58%17.17-0.24%17.29-0.57%17.54-0.14%-0.53%
博迈科/603727.SH
2019-11-1415.3015.3614.9515.00-1.83%-0.81%-3.94%803,40012,149,000133%15.12-1.22%15.19-1.04%15.37-0.81%15.62-0.71%-0.46%
三棵树/603737.SH
2019-11-1478.0082.8077.6182.205.38%2.02%4.79%2,006,900161,700,000158%80.574.01%78.782.03%78.521.11%78.441.01%1.09%
顾家家居/603816.SH
2019-11-1437.7238.9537.2038.602.01%1.41%2.30%3,774,800143,686,000115%38.070.43%37.990.07%38.000.01%37.730.46%0.58%
神力股份/603819.SH
2019-11-1415.1215.8315.1215.803.61%1.23%3.38%2,580,80040,281,000126%15.612.44%15.451.25%15.440.15%15.280.71%0.43%
步长制药/603858.SH
2019-11-1419.6219.8119.3319.660.36%0.47%-2.43%7,855,600153,730,00085%19.57-0.11%19.530.01%19.65-0.58%20.15-0.66%0.01%
莱绅通灵/603900.SH
2019-11-149.069.129.019.01-0.66%-0.52%-4.62%944,7008,556,00055%9.06-0.83%9.09-0.32%9.18-0.96%9.45-0.88%-1.43%
中持股份/603903.SH
2019-11-1413.3713.5813.3513.41-0.07%-0.43%-2.56%741,3009,984,00070%13.470.19%13.46-0.42%13.60-0.60%13.76-0.26%-0.59%
合诚股份/603909.SH
2019-11-1412.9413.0512.7612.981.25%0.57%-0.48%714,2009,218,00080%12.910.82%12.83-0.02%12.92-0.36%13.04-0.30%-0.14%
益丰药房/603939.SH
2019-11-1489.6089.8087.9089.160.37%0.29%2.54%1,439,100127,943,00083%88.910.77%87.820.61%87.770.18%86.950.43%0.12%
国泰集团/603977.SH
2019-11-147.717.967.667.861.55%-0.14%-1.91%2,763,90021,754,00090%7.871.65%7.810.61%7.820.33%8.01-0.84%-0.56%
康德莱/603987.SH
2019-11-147.627.647.457.55-1.31%-0.03%-8.75%4,390,70033,157,00037%7.55-2.25%7.62-1.55%8.03-2.71%8.27-0.40%-0.02%
继峰股份/603997.SH
2019-11-148.218.218.028.03-1.83%-0.52%0.12%1,783,90014,399,000103%8.07-0.65%8.060.37%8.060.22%8.02-0.01%-0.25%