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
世纪星源/000005.SZ
2019-01-213.003.032.962.970.34%-0.87%-4.01%8,248,80024,710,00032%3.000.91%2.98-0.40%3.04-2.76%3.090.29%1.13%
深桑达A/000032.SZ
2019-01-217.657.837.657.700.39%-0.59%-3.25%3,743,80028,999,00069%7.75-0.55%7.93-2.47%8.07-0.16%7.960.10%0.97%
深大通/000038.SZ
2019-01-2112.7012.7512.6012.68-0.08%-0.07%-0.86%1,261,40016,006,00053%12.69-0.22%12.710.02%12.70-0.02%12.79-0.17%-0.10%
华侨城A/000069.SZ
2019-01-216.216.306.146.16-0.65%-0.76%-0.52%19,425,000120,564,00098%6.210.71%6.170.20%6.160.18%6.190.02%0.18%
TCL 集团/000100.SZ
2019-01-212.672.752.662.732.25%0.33%-1.66%123,346,500335,673,00089%2.721.91%2.700.67%2.700.19%2.780.22%1.00%
申万宏源/000166.SZ
2019-01-214.384.404.344.380.00%0.23%-0.02%25,986,700113,560,00092%4.370.28%4.36-0.09%4.370.11%4.38-0.09%0.43%
美的集团/000333.SZ
2019-01-2142.2042.8041.6042.090.02%-0.27%5.00%29,411,6001,241,233,00090%42.201.17%41.760.80%41.340.89%40.091.04%0.79%
东旭光电/000413.SZ
2019-01-214.644.704.594.660.43%0.26%-2.65%50,770,300235,967,00082%4.650.67%4.62-0.77%4.69-0.74%4.79-0.08%0.43%
渤海租赁/000415.SZ
2019-01-213.843.883.833.840.00%-0.31%0.81%11,751,40045,272,00095%3.850.63%3.830.26%3.830.21%3.810.45%0.39%
广州浪奇/000523.SZ
2019-01-214.104.124.074.09-0.24%-0.02%-0.44%1,661,3006,796,00069%4.090.39%4.08-0.10%4.10-0.10%4.110.05%0.21%
中天金融/000540.SZ
2019-01-213.643.693.623.65-0.54%-0.14%-0.95%69,382,100253,626,00066%3.660.80%3.610.36%3.610.17%3.69-0.75%-1.23%
航天发展/000547.SZ
2019-01-218.949.128.818.950.45%-0.42%-0.85%14,822,400133,226,00055%8.991.65%8.91-0.27%9.00-0.47%9.030.21%0.94%
沙隆达A/000553.SZ
2019-01-219.6510.069.659.911.12%-0.08%1.05%4,076,40040,430,00083%9.921.49%9.820.18%9.85-0.29%9.810.47%0.58%
我爱我家/000560.SZ
2019-01-214.694.784.684.710.64%-0.34%-0.11%2,784,90013,161,00078%4.731.00%4.70-0.15%4.700.47%4.720.26%-0.01%
风华高科/000636.SZ
2019-01-2111.4411.9311.3611.813.05%1.39%1.85%50,704,800590,616,000125%11.653.20%11.430.75%11.470.27%11.600.12%0.35%
阳 光 城/000671.SZ
2019-01-215.395.395.315.33-0.93%-0.41%0.19%9,381,90050,213,000103%5.350.32%5.340.19%5.320.28%5.32-0.09%0.18%
模塑科技/000700.SZ
2019-01-213.153.183.133.150.00%-0.25%-0.51%2,097,6006,624,00069%3.160.54%3.15-0.03%3.15-0.03%3.170.32%0.49%
黑芝麻/000716.SZ
2019-01-213.053.083.043.070.99%0.20%1.76%5,149,60015,776,00084%3.061.16%3.040.13%3.040.10%3.020.47%0.37%
通化金马/000766.SZ
2019-01-216.786.916.786.871.48%-0.01%-0.20%3,508,60024,108,00077%6.871.13%6.840.00%6.830.15%6.880.25%-0.22%
华闻传媒/000793.SZ
2019-01-213.303.373.273.360.90%1.36%1.82%37,041,300122,784,00091%3.32-0.12%3.360.09%3.340.18%3.300.30%0.70%
湖北能源/000883.SZ
2019-01-213.803.833.783.820.53%0.24%1.76%6,420,30024,469,000129%3.810.90%3.790.40%3.780.40%3.750.40%0.34%
欢瑞世纪/000892.SZ
2019-01-214.844.884.694.71-2.28%-1.61%-4.01%4,897,60023,446,00091%4.79-0.48%4.82-1.73%4.90-0.83%4.91-0.26%-0.12%
盈峰环境/000967.SZ
2019-01-215.746.055.725.933.31%0.56%2.12%5,489,20032,372,000200%5.903.04%5.841.18%5.830.59%5.810.38%0.25%
浪潮信息/000977.SZ
2019-01-2116.4416.8416.3116.721.77%0.46%1.91%29,537,300491,604,000107%16.642.00%16.49-0.86%16.540.58%16.410.18%-0.26%
九 芝 堂/000989.SZ
2019-01-2110.3710.6210.2310.27-1.06%-1.20%1.71%13,715,900142,573,00098%10.401.36%10.271.11%10.180.60%10.100.49%0.26%
新 大 陆/000997.SZ
2019-01-2115.4915.6415.3015.540.71%0.21%2.00%3,744,60058,069,00090%15.510.96%15.420.01%15.430.35%15.240.70%0.43%
招商蛇口/001979.SZ
2019-01-2118.3518.5718.2218.38-0.05%-0.18%2.62%12,980,300239,017,00085%18.410.94%18.280.59%18.100.64%17.910.39%0.46%
京新药业/002020.SZ
2019-01-218.898.978.758.82-0.68%-0.52%2.50%4,244,60037,633,000104%8.870.14%8.820.77%8.730.90%8.610.60%0.19%
分众传媒/002027.SZ
2019-01-215.825.935.745.892.26%0.41%5.22%120,902,700709,197,00081%5.872.61%5.771.42%5.681.90%5.600.81%0.45%
苏 泊 尔/002032.SZ
2019-01-2150.3651.6850.0850.700.28%-0.13%0.03%2,537,900128,845,000138%50.770.37%50.660.22%50.600.20%50.69-0.10%-0.23%
华帝股份/002035.SZ
2019-01-219.209.659.199.463.61%-0.15%5.94%23,092,800218,772,000135%9.474.33%9.162.94%9.002.21%8.931.02%0.11%
轴研科技/002046.SZ
2019-01-216.796.846.706.840.74%0.91%-1.41%1,982,10013,435,00052%6.780.27%6.78-1.53%6.95-0.06%6.94-0.32%0.41%
远光软件/002063.SZ
2019-01-217.417.737.297.492.32%-0.21%3.01%45,784,400343,679,000160%7.510.16%7.570.80%7.491.11%7.271.28%2.83%
鲁阳节能/002088.SZ
2019-01-219.119.229.089.150.55%0.13%2.71%2,295,70020,977,00098%9.141.49%9.010.51%8.980.40%8.910.39%0.17%
青岛金王/002094.SZ
2019-01-215.105.165.095.110.20%-0.35%0.00%5,024,20025,766,00073%5.130.87%5.09-0.18%5.120.06%5.110.29%0.24%
浔兴股份/002098.SZ
2019-01-219.7210.099.529.70-3.96%-0.68%-2.10%30,722,700300,039,00059%9.77-4.49%10.32-2.83%10.510.63%9.911.12%1.86%
威海广泰/002111.SZ
2019-01-2110.7411.0410.5910.801.03%-0.46%0.81%3,680,40039,934,000115%10.851.75%10.77-0.20%10.800.39%10.710.36%0.57%
天润数娱/002113.SZ
2019-01-213.974.043.923.990.50%0.10%-1.65%22,246,80088,677,00064%3.991.61%3.920.15%3.940.00%4.060.30%0.43%
三维通信/002115.SZ
2019-01-2110.2411.0010.2410.905.93%1.40%-0.67%34,750,300373,524,000113%10.754.91%10.550.34%10.63-0.07%10.97-0.54%0.53%
湘潭电化/002125.SZ
2019-01-216.997.226.997.203.00%1.02%3.23%3,593,20025,607,000181%7.132.18%7.060.76%7.020.78%6.980.55%0.27%
南极电商/002127.SZ
2019-01-218.869.388.709.133.63%-0.16%7.15%24,883,900227,564,000184%9.153.91%8.903.07%8.712.47%8.522.21%1.35%
东南网架/002135.SZ
2019-01-215.115.145.105.100.00%-0.33%-0.20%1,408,9007,210,00069%5.120.63%5.11-0.33%5.130.00%5.11-0.25%0.10%
麦达数字/002137.SZ
2019-01-216.906.986.856.951.16%0.23%-2.82%4,097,40028,411,00042%6.930.81%6.97-1.19%7.05-0.41%7.15-0.15%0.17%
北纬科技/002148.SZ
2019-01-216.386.626.346.470.78%-0.40%-4.94%19,669,700127,772,00052%6.500.31%6.57-2.25%6.80-2.53%6.810.31%1.01%
北斗星通/002151.SZ
2019-01-2121.6721.9521.6721.941.29%0.40%-0.44%4,156,00090,821,00062%21.851.04%21.700.11%21.77-0.12%22.04-0.80%0.08%
通富微电/002156.SZ
2019-01-217.657.897.607.700.65%-0.32%1.28%13,705,300105,872,000141%7.731.66%7.640.78%7.610.81%7.600.49%0.41%
楚江新材/002171.SZ
2019-01-215.085.145.055.07-0.20%-0.69%-0.49%4,596,30023,466,00085%5.110.49%5.080.06%5.100.14%5.100.34%0.58%
游族网络/002174.SZ
2019-01-2119.0219.1718.2018.50-2.73%0.29%-1.94%10,204,300188,225,000127%18.45-2.22%18.620.76%18.56-0.53%18.87-0.63%0.35%
东方网络/002175.SZ
2019-01-213.403.453.363.401.49%-0.06%-0.64%15,619,00053,140,00084%3.402.10%3.370.24%3.38-0.12%3.420.00%-0.31%
中航光电/002179.SZ
2019-01-2136.9937.1536.2136.800.44%-0.07%0.78%3,627,300133,574,00093%36.830.81%36.64-0.59%36.800.06%36.520.54%0.79%
方正电机/002196.SZ
2019-01-215.255.365.215.260.96%-0.77%0.77%5,555,60029,449,00078%5.301.71%5.241.32%5.11-0.23%5.220.02%0.03%
南洋股份/002212.SZ
2019-01-2113.0013.0512.8012.830.23%-1.10%0.49%4,869,70063,173,000124%12.971.95%12.860.30%12.850.49%12.770.80%1.01%
三全食品/002216.SZ
2019-01-217.217.357.207.291.67%0.22%3.29%2,334,00016,978,00071%7.270.35%7.250.29%7.210.70%7.060.00%0.00%
鸿博股份/002229.SZ
2019-01-217.407.647.357.573.13%0.68%-3.58%19,787,800148,782,00053%7.522.43%7.49-0.05%7.53-0.67%7.850.06%0.64%
大洋电机/002249.SZ
2019-01-214.264.424.204.300.70%-0.30%1.34%44,290,500191,042,00079%4.310.61%4.380.34%4.33-0.39%4.240.45%2.32%
华明装备/002270.SZ
2019-01-216.066.245.355.53-6.75%-3.15%-5.02%63,956,400365,166,000179%5.71-6.26%5.99-2.25%5.99-1.07%5.820.47%2.26%
久其软件/002279.SZ
2019-01-217.607.647.467.50-0.79%-0.32%-1.64%5,706,20042,932,00079%7.52-0.25%7.59-1.99%7.70-0.01%7.630.14%0.48%
光迅科技/002281.SZ
2019-01-2126.5927.4526.4327.162.45%0.42%0.51%13,314,400360,118,000108%27.052.27%26.84-0.03%26.950.14%27.020.26%0.17%
宇顺电子/002289.SZ
2019-01-216.256.256.086.10-1.77%-0.76%1.30%2,731,60016,792,00040%6.15-0.36%6.16-0.82%6.180.91%6.020.48%0.95%
奥飞娱乐/002292.SZ
2019-01-216.176.496.116.281.78%-0.90%3.43%27,345,100173,286,000247%6.344.18%6.182.50%6.132.12%6.071.47%0.42%
威创股份/002308.SZ
2019-01-214.904.964.864.890.20%-0.02%-0.29%15,373,00075,188,00051%4.890.74%4.89-0.67%4.900.27%4.900.27%0.55%
中利集团/002309.SZ
2019-01-218.758.828.218.35-4.57%-2.25%-5.18%18,815,100160,715,000138%8.54-3.57%8.77-2.12%8.86-0.60%8.81-0.41%0.41%
海大集团/002311.SZ
2019-01-2123.6224.1623.4323.941.35%0.34%3.93%5,194,800123,936,000188%23.862.37%23.501.64%23.331.64%23.030.59%0.18%
华英农业/002321.SZ
2019-01-215.005.224.995.184.02%0.84%1.77%17,309,70088,927,000187%5.143.17%5.070.80%5.080.28%5.090.32%-0.07%
富安娜/002327.SZ
2019-01-217.597.777.527.732.52%0.56%3.74%6,429,50049,424,000132%7.691.40%7.610.63%7.560.94%7.450.64%0.21%
英威腾/002334.SZ
2019-01-214.734.914.724.782.14%-0.60%0.82%10,195,90049,028,000107%4.813.31%4.73-0.84%4.790.23%4.740.55%0.80%
科华恒盛/002335.SZ
2019-01-2116.4616.7016.4016.641.16%0.47%0.81%2,559,20042,386,00055%16.560.19%16.68-1.15%16.750.23%16.510.49%0.70%
北京科锐/002350.SZ
2019-01-216.516.586.476.500.15%-0.43%-1.05%3,474,80022,683,00050%6.530.77%6.51-1.20%6.590.06%6.57-0.20%0.37%
漫步者/002351.SZ
2019-01-215.315.555.275.381.70%-0.92%1.13%3,758,90020,411,000123%5.432.53%5.370.66%5.360.62%5.320.61%0.50%
顺丰控股/002352.SZ
2019-01-2132.7533.2932.5933.181.31%0.24%1.38%3,186,600105,474,000126%33.101.43%32.740.67%32.640.56%32.730.12%0.05%
永安药业/002365.SZ
2019-01-2110.6811.0910.5510.841.98%-0.15%3.77%5,842,20063,425,000210%10.863.96%10.622.15%10.541.92%10.450.99%0.01%
大北农/002385.SZ
2019-01-213.303.353.283.340.91%0.48%2.42%17,955,20059,685,00086%3.321.00%3.300.49%3.280.24%3.260.68%0.16%
信邦制药/002390.SZ
2019-01-213.964.043.954.021.52%0.15%0.78%16,125,40064,735,000125%4.012.45%3.960.48%3.960.30%3.990.08%-0.15%
梦洁股份/002397.SZ
2019-01-214.364.394.344.350.46%-0.34%-0.14%1,374,7006,001,00067%4.370.90%4.340.00%4.350.07%4.360.07%0.30%
和而泰/002402.SZ
2019-01-216.767.096.737.094.88%2.41%2.53%16,692,500115,559,00080%6.923.16%6.83-0.10%6.91-0.68%6.920.28%0.95%
延安必康/002411.SZ
2019-01-2119.5019.8519.3119.49-0.41%-0.20%-0.64%3,431,30067,012,00062%19.53-0.98%19.84-0.66%19.770.10%19.620.05%-0.54%
海康威视/002415.SZ
2019-01-2129.3029.9628.6829.30-0.54%-0.30%2.13%33,263,800977,530,000107%29.390.38%29.360.01%29.300.65%28.691.25%0.96%
深南股份/002417.SZ
2019-01-218.478.738.338.642.86%0.76%0.33%8,138,30069,784,00067%8.582.27%8.53-1.10%8.590.44%8.61-0.75%-1.07%
胜利精密/002426.SZ
2019-01-212.952.962.852.88-2.04%-0.59%-0.21%62,743,400181,777,00060%2.90-1.90%2.99-0.10%2.960.65%2.890.56%2.10%
江苏神通/002438.SZ
2019-01-216.236.236.136.140.33%-0.41%-0.02%1,698,30010,470,00065%6.170.54%6.16-0.10%6.15-0.08%6.140.26%0.59%
启明星辰/002439.SZ
2019-01-2123.7023.7822.6022.88-1.80%-0.82%-0.92%9,650,800222,637,000112%23.070.33%22.92-0.22%22.990.04%23.090.31%0.73%
众业达/002441.SZ
2019-01-217.117.407.097.120.99%-1.23%0.20%5,106,80036,816,000164%7.212.39%7.140.98%7.130.62%7.110.52%0.42%
盛路通信/002446.SZ
2019-01-217.968.777.918.678.10%2.63%-1.07%54,969,200464,390,000106%8.455.13%8.33-0.37%8.47-1.45%8.76-0.31%0.87%
赣锋锂业/002460.SZ
2019-01-2122.5322.9922.5322.821.78%0.22%1.21%21,691,100493,880,000138%22.771.95%22.500.61%22.480.37%22.550.04%-0.02%
二六三/002467.SZ
2019-01-215.305.395.265.361.90%0.30%-1.43%6,378,30034,086,00049%5.341.44%5.31-0.69%5.37-0.69%5.440.04%0.41%
大金重工/002487.SZ
2019-01-213.663.713.623.62-1.09%-0.93%-3.42%2,366,2008,646,00043%3.650.22%3.65-0.16%3.66-0.08%3.750.24%0.88%
金固股份/002488.SZ
2019-01-216.886.936.796.820.00%-0.29%-1.12%3,404,30023,284,00045%6.84-0.13%6.83-0.02%6.83-0.22%6.900.32%0.42%
荣盛石化/002493.SZ
2019-01-2110.6010.6910.4810.681.23%0.34%2.13%3,326,40035,406,00082%10.641.14%10.550.57%10.530.22%10.460.44%0.55%
搜于特/002503.SZ
2019-01-212.412.422.382.40-0.83%0.04%1.35%17,321,70041,549,00075%2.40-0.87%2.400.21%2.39-0.17%2.370.47%0.23%
协鑫集成/002506.SZ
2019-01-215.005.054.905.010.20%0.20%0.18%20,849,700104,257,000106%5.000.64%4.970.18%4.98-0.04%5.000.00%0.04%
老板电器/002508.SZ
2019-01-2123.9924.6023.6023.940.00%-0.67%6.31%10,724,100258,459,000105%24.101.36%23.622.18%23.141.66%22.521.30%0.74%
天广中茂/002509.SZ
2019-01-212.622.892.572.827.22%1.59%7.10%117,633,500326,552,000241%2.783.08%2.712.19%2.692.13%2.632.02%0.99%
中顺洁柔/002511.SZ
2019-01-218.108.248.098.150.37%-0.40%0.51%8,550,70069,967,000118%8.181.88%8.080.59%8.080.45%8.110.52%-0.33%
达华智能/002512.SZ
2019-01-215.105.185.065.100.79%-0.37%-2.84%13,282,00067,996,00062%5.121.21%5.09-0.84%5.14-0.41%5.25-0.21%-0.66%
山东矿机/002526.SZ
2019-01-212.092.092.052.090.00%0.97%0.82%33,756,10069,872,00065%2.07-1.38%2.10-0.05%2.09-0.48%2.070.49%0.73%
杭锅股份/002534.SZ
2019-01-215.645.875.615.812.83%1.20%2.31%8,508,50048,848,000230%5.740.74%5.710.56%5.700.41%5.680.50%0.43%
三七互娱/002555.SZ
2019-01-2110.5810.9710.5810.690.47%-0.51%4.71%10,511,700112,946,00060%10.751.98%10.590.85%10.420.81%10.210.66%0.33%
百润股份/002568.SZ
2019-01-219.019.178.999.081.23%-0.09%-1.45%1,828,60016,618,00079%9.091.24%9.04-0.78%9.15-0.23%9.21-0.23%0.15%
西陇科学/002584.SZ
2019-01-216.186.306.126.200.16%0.02%-2.90%13,303,30082,467,00054%6.20-1.31%6.32-2.45%6.45-0.57%6.390.13%0.34%
奥拓电子/002587.SZ
2019-01-215.095.155.055.100.79%0.14%0.31%2,000,70010,189,00091%5.090.73%5.08-0.14%5.090.10%5.080.16%0.33%
八菱科技/002592.SZ
2019-01-2122.2322.5822.0822.511.44%0.93%-0.71%1,844,10041,127,00072%22.300.28%22.24-0.13%22.31-0.34%22.67-0.16%-0.41%
盛通股份/002599.SZ
2019-01-219.509.929.459.58-0.10%-1.12%-0.28%1,999,40019,372,000268%9.691.47%9.660.79%9.630.73%9.610.06%-0.01%
三垒股份/002621.SZ
2019-01-2120.3020.5920.0020.20-1.51%-0.02%0.20%1,619,40032,720,00074%20.21-1.56%20.39-0.52%20.45-0.55%20.160.67%1.21%
道明光学/002632.SZ
2019-01-217.007.096.967.091.00%0.57%-0.59%2,639,00018,605,000107%7.050.79%7.02-0.45%7.08-0.34%7.13-0.06%0.10%
跨境通/002640.SZ
2019-01-2111.1511.2811.0411.180.54%-0.05%1.37%5,433,10060,775,000107%11.190.97%11.130.20%11.110.39%11.030.24%0.23%
万润科技/002654.SZ
2019-01-214.124.174.104.150.48%0.10%-0.17%3,417,50014,169,00069%4.150.95%4.13-0.46%4.160.07%4.160.15%0.31%
*ST长生/002680.SZ
2019-01-213.203.203.203.20-5.04%-0.03%-7.54%433,9001,389,000- --3.20-5.04%3.37-8.37%3.843.25%3.463.69%1.12%
新宝股份/002705.SZ
2019-01-219.309.559.159.441.29%0.28%1.04%2,975,30028,009,000108%9.412.05%9.32-0.16%9.330.13%9.340.29%0.18%
光洋股份/002708.SZ
2019-01-217.697.837.617.740.65%0.18%-12.45%18,417,900142,304,00041%7.73-2.81%8.08-4.12%8.43-3.55%8.84-0.06%0.77%
天赐材料/002709.SZ
2019-01-2122.1222.6922.0922.471.58%0.14%-0.61%2,901,80065,113,00081%22.441.85%22.23-0.19%22.44-0.31%22.610.29%0.13%
思美传媒/002712.SZ
2019-01-216.266.356.256.26-0.63%-0.41%-0.65%7,293,30045,845,00085%6.290.46%6.27-0.18%6.290.06%6.300.10%0.24%
东易日盛/002713.SZ
2019-01-2117.0017.1216.6916.80-1.18%-0.09%0.45%748,10012,579,00087%16.82-0.97%16.930.21%16.840.13%16.720.30%0.61%
牧原股份/002714.SZ
2019-01-2133.0033.0031.3631.43-4.15%-1.64%1.90%18,881,600603,328,000161%31.951.26%31.452.09%30.991.17%30.850.57%0.60%
岭南股份/002717.SZ
2019-01-218.668.868.558.812.32%1.31%-0.20%9,417,90081,900,000187%8.700.99%8.68-0.44%8.73-0.32%8.83-0.49%-0.04%
友邦吊顶/002718.SZ
2019-01-2126.3226.5626.2626.400.72%-0.09%-2.50%330,4008,730,00061%26.421.40%26.17-0.08%26.29-1.01%27.08-0.47%-0.17%
金轮股份/002722.SZ
2019-01-2114.4514.6314.4514.530.00%-0.07%-0.85%1,065,20015,488,00087%14.540.26%14.55-0.38%14.60-0.04%14.65-0.16%-0.10%
跃岭股份/002725.SZ
2019-01-218.298.378.228.341.09%0.37%-4.88%3,952,20032,837,00040%8.311.10%8.32-1.31%8.49-0.68%8.770.21%0.75%
中矿资源/002738.SZ
2019-01-2114.8015.1014.8014.87-0.27%-0.58%0.50%757,50011,330,00074%14.961.07%14.77-0.32%14.85-0.01%14.800.07%0.15%
万达电影/002739.SZ
2019-01-2122.3322.5922.1422.30-0.45%-0.30%1.44%11,880,800265,727,000108%22.370.51%22.410.57%22.200.54%21.980.05%-0.17%
富煌钢构/002743.SZ
2019-01-215.865.915.845.870.00%-0.05%-1.59%2,737,90016,081,00062%5.870.51%5.87-1.56%5.96-0.23%5.97-0.05%0.15%
埃斯顿/002747.SZ
2019-01-218.388.518.368.460.95%0.14%0.61%2,777,10023,462,00071%8.451.51%8.37-0.49%8.440.29%8.41-0.02%-0.16%
康弘药业/002773.SZ
2019-01-2138.1038.2937.5137.950.93%-0.07%5.13%1,226,70046,588,000116%37.982.01%37.301.75%36.631.09%36.101.13%0.53%
久远银海/002777.SZ
2019-01-2125.3625.7625.2625.590.59%0.05%1.47%447,50011,446,00079%25.581.41%25.19-0.23%25.320.51%25.220.36%0.63%
高科石化/002778.SZ
2019-01-2116.7616.9516.7616.900.60%0.26%-0.62%879,30014,822,00059%16.860.34%16.79-0.02%16.81-0.01%17.01-0.18%-1.51%
三夫户外/002780.SZ
2019-01-2112.5812.7012.5012.580.24%-0.21%-1.50%794,00010,009,00052%12.610.99%12.54-1.00%12.620.10%12.77-0.10%-0.19%
华源控股/002787.SZ
2019-01-216.676.856.676.76-0.44%-0.34%-1.77%1,332,7009,040,00070%6.780.12%6.88-0.42%6.87-0.12%6.88-0.15%0.08%
世嘉科技/002796.SZ
2019-01-2139.7540.6038.3939.661.51%0.05%6.11%3,146,000124,709,000109%39.640.02%39.431.36%38.671.51%37.381.27%0.82%
帝欧家居/002798.SZ
2019-01-2113.7013.8213.2813.403.24%-0.71%2.42%3,690,20049,803,000262%13.504.47%13.232.50%13.131.84%13.081.04%-0.11%
华锋股份/002806.SZ
2019-01-2118.0118.4817.8618.141.91%-0.42%0.00%3,199,20058,276,000120%18.222.54%17.980.16%18.060.14%18.14-0.12%-0.76%
崇达技术/002815.SZ
2019-01-2113.5313.6113.3313.600.52%0.58%-3.20%4,047,10054,725,000103%13.520.54%13.55-1.28%13.75-0.92%14.05-0.68%-0.36%
凯中精密/002823.SZ
2019-01-2110.5910.6210.4510.530.10%-0.20%-0.79%1,659,00017,504,00087%10.550.93%10.53-0.60%10.65-0.28%10.610.08%0.22%
英维克/002837.SZ
2019-01-2118.2418.6718.0618.421.66%0.09%-1.07%5,672,800104,398,00049%18.40-0.08%18.66-0.33%18.63-0.14%18.620.60%1.57%
张家港行/002839.SZ
2019-01-215.785.835.715.74-0.86%-0.38%-1.70%18,483,900106,498,00065%5.76-0.04%5.76-0.05%5.770.09%5.84-0.27%0.30%
同兴达/002845.SZ
2019-01-2115.5415.8515.5015.550.58%-0.65%-4.17%2,137,30033,451,00035%15.651.53%15.65-1.79%16.02-0.58%16.23-0.03%-0.08%
英联股份/002846.SZ
2019-01-2110.8410.9510.7410.870.37%0.44%0.48%1,289,00013,949,00083%10.820.37%10.80-0.35%10.810.18%10.820.07%-0.08%
川恒股份/002895.SZ
2019-01-2115.1015.7313.6113.77-3.71%-6.59%2.62%32,762,900482,980,000235%14.746.11%14.073.80%13.853.66%13.423.12%0.70%
伊戈尔/002922.SZ
2019-01-2117.6017.9817.2017.391.16%-1.21%-1.83%2,431,80042,808,00055%17.602.56%17.45-0.81%17.75-0.40%17.710.23%-0.66%
润都股份/002923.SZ
2019-01-2122.6523.0522.6522.760.53%-0.15%0.87%1,625,80037,060,000121%22.801.16%22.600.17%22.590.37%22.560.04%-0.69%
盈趣科技/002925.SZ
2019-01-2143.8044.2043.1944.000.69%0.77%-0.22%2,015,30087,996,00084%43.66-1.85%44.42-1.51%44.620.39%44.10-0.06%0.22%
乐普医疗/300003.SZ
2019-01-2120.9921.8420.7521.150.71%-0.64%7.74%45,607,800970,842,000164%21.292.91%20.533.45%20.032.52%19.631.58%-0.15%
莱美药业/300006.SZ
2019-01-213.783.853.783.821.06%0.05%-0.16%6,066,30023,162,00077%3.821.54%3.77-0.50%3.82-0.08%3.830.16%0.38%
安科生物/300009.SZ
2019-01-2113.4913.5313.2513.28-1.99%-0.75%0.40%7,581,300101,439,000113%13.38-0.71%13.40-0.10%13.350.45%13.230.02%-0.09%
立思辰/300010.SZ
2019-01-217.237.327.157.20-0.69%-0.33%-2.28%9,821,50070,948,00070%7.220.56%7.25-1.34%7.310.06%7.37-0.42%0.05%
爱尔眼科/300015.SZ
2019-01-2127.0227.8527.0027.431.59%-0.50%3.18%14,931,800411,622,000155%27.572.41%27.171.18%26.891.33%26.590.92%0.30%
同花顺/300033.SZ
2019-01-2142.8943.4142.1842.890.21%0.19%1.23%2,477,900106,076,00084%42.810.50%42.51-0.93%42.790.31%42.370.09%0.68%
新宙邦/300037.SZ
2019-01-2123.6023.8823.1023.44-1.35%-0.27%-1.72%3,519,30082,717,00068%23.50-0.64%23.67-1.02%23.830.25%23.85-0.10%-0.09%
赛为智能/300044.SZ
2019-01-216.696.756.596.690.00%0.15%-0.15%11,570,70077,288,00059%6.680.44%6.70-1.12%6.800.32%6.700.18%0.64%
华力创通/300045.SZ
2019-01-218.208.478.188.291.10%-0.69%-1.66%6,046,80050,478,00072%8.351.25%8.30-0.48%8.40-0.96%8.43-0.13%0.64%
合康新能/300048.SZ
2019-01-212.652.812.652.681.90%-1.43%-2.12%23,280,00063,291,00098%2.722.84%2.71-2.70%2.78-0.07%2.740.37%0.85%
海兰信/300065.SZ
2019-01-2111.4211.5011.3211.480.70%0.37%2.04%3,170,60036,264,00077%11.441.45%11.37-0.18%11.360.52%11.25-0.07%0.47%
三聚环保/300072.SZ
2019-01-218.528.558.388.500.83%0.28%-3.49%21,625,600183,308,00098%8.480.43%8.44-0.46%8.52-0.71%8.81-0.93%-1.16%
盛运环保/300090.SZ
2019-01-212.392.402.252.33-2.10%0.30%-1.40%35,905,40083,417,000105%2.32-3.13%2.36-0.47%2.35-0.21%2.360.00%0.53%
高新兴/300098.SZ
2019-01-216.957.216.897.213.00%1.49%2.69%29,485,100209,473,000126%7.103.56%7.000.20%7.010.83%7.020.04%0.49%
万讯自控/300112.SZ
2019-01-216.776.916.766.881.62%0.39%1.39%1,695,90011,622,00080%6.851.00%6.79-0.18%6.830.19%6.790.28%0.53%
坚瑞沃能/300116.SZ
2019-01-211.751.941.671.822.82%1.79%11.31%296,274,300529,813,000266%1.792.06%1.745.07%1.673.53%1.643.68%1.52%
汇川技术/300124.SZ
2019-01-2122.7023.3522.6523.001.46%-0.26%3.93%7,014,600161,761,000108%23.062.21%22.750.54%22.621.20%22.131.23%0.76%
泰胜风能/300129.SZ
2019-01-213.313.383.273.342.14%0.18%-5.22%25,065,60083,558,00071%3.332.15%3.290.83%3.30-1.85%3.520.14%1.67%
晨光生物/300138.SZ
2019-01-215.865.935.825.880.17%-0.15%1.94%2,608,20015,360,00090%5.890.91%5.830.33%5.810.43%5.770.44%0.14%
星普医科/300143.SZ
2019-01-2110.6910.6910.3610.40-1.42%-1.04%4.68%3,367,70035,392,00070%10.510.13%10.560.53%10.372.01%9.940.67%1.02%
瑞凌股份/300154.SZ
2019-01-215.235.315.165.250.38%-0.34%0.94%1,951,60010,282,000125%5.270.86%5.230.12%5.240.38%5.200.41%0.52%
新研股份/300159.SZ
2019-01-215.165.195.075.10-0.58%-0.60%-1.96%9,096,30046,669,00048%5.130.35%5.11-0.37%5.15-0.12%5.200.06%0.72%
四方达/300179.SZ
2019-01-214.134.194.134.150.00%-0.14%0.00%2,130,2008,854,00078%4.160.87%4.14-0.27%4.16-0.05%4.150.10%0.27%
东软载波/300183.SZ
2019-01-2111.6511.9711.6211.881.97%0.41%-1.53%3,778,20044,702,00086%11.832.31%11.73-1.11%11.95-0.37%12.07-0.26%0.03%
美亚柏科/300188.SZ
2019-01-2114.2014.4314.1014.291.13%0.04%-0.02%4,040,70057,716,00074%14.281.61%14.17-1.12%14.290.09%14.290.71%0.78%
铁汉生态/300197.SZ
2019-01-213.653.653.593.61-1.37%-0.25%-3.58%16,367,30059,241,00061%3.621.20%3.61-0.58%3.64-0.57%3.74-0.24%-0.15%
舒泰神/300204.SZ
2019-01-2110.4710.6310.4710.620.38%0.54%-1.30%365,9003,865,00089%10.560.23%10.57-0.31%10.63-0.41%10.76-0.34%-0.14%
欣旺达/300207.SZ
2019-01-218.809.088.799.002.16%0.12%2.11%11,652,700104,745,000113%8.991.81%8.881.25%8.810.99%8.810.82%0.36%
佳云科技/300242.SZ
2019-01-214.184.264.174.221.20%0.21%-3.50%6,304,60026,551,00041%4.211.35%4.21-1.01%4.27-0.58%4.370.00%0.43%
卫宁健康/300253.SZ
2019-01-2110.5110.6710.3310.41-1.23%-0.80%-4.45%22,351,600234,555,00064%10.490.53%10.44-0.93%10.560.15%10.90-1.01%-1.15%
星星科技/300256.SZ
2019-01-213.293.433.293.423.32%1.03%2.70%22,594,20076,472,000111%3.392.76%3.340.48%3.350.36%3.330.60%0.78%
雅本化学/300261.SZ
2019-01-215.205.245.085.180.39%0.12%2.96%10,163,70052,583,000283%5.171.91%5.101.55%5.071.64%5.031.15%0.13%
三丰智能/300276.SZ
2019-01-2111.0111.1911.0111.080.00%-0.05%-0.93%1,269,30014,071,00061%11.090.77%11.05-0.98%11.27-0.01%11.180.21%0.51%
国瓷材料/300285.SZ
2019-01-2115.7615.8515.5915.64-1.32%-0.39%-2.73%3,424,20053,765,000127%15.700.96%15.66-0.54%15.84-0.52%16.08-0.17%-0.15%
飞利信/300287.SZ
2019-01-214.284.364.264.290.23%-0.33%-0.60%19,652,50084,594,00066%4.300.68%4.29-0.67%4.32-0.53%4.320.44%0.75%
博雅生物/300294.SZ
2019-01-2126.5027.1026.3726.37-0.68%-1.14%1.85%1,247,30033,269,00092%26.670.73%26.570.48%26.320.92%25.890.29%-0.19%
利亚德/300296.SZ
2019-01-216.887.196.857.134.24%0.96%1.93%49,570,700350,078,000192%7.064.73%6.931.26%6.921.07%7.00-0.19%-0.70%
富春股份/300299.SZ
2019-01-215.305.655.215.52-2.30%1.45%-7.35%34,186,300185,999,00059%5.44-3.51%5.59-2.83%5.73-2.34%5.96-0.25%1.56%
远方信息/300306.SZ
2019-01-217.928.117.817.970.38%-0.09%-7.15%2,859,90022,813,00032%7.980.47%8.06-3.65%8.32-0.18%8.58-0.77%0.83%
邦讯技术/300312.SZ
2019-01-218.569.068.448.883.74%0.63%-0.22%22,528,500198,788,00067%8.822.19%8.83-2.67%9.100.19%8.900.57%0.82%
德威新材/300325.SZ
2019-01-213.823.963.753.872.38%0.03%-5.29%45,422,400175,735,00047%3.872.00%3.92-1.98%4.06-2.64%4.090.84%2.14%
苏大维格/300331.SZ
2019-01-2111.5011.6611.4511.540.44%-0.22%-2.23%1,122,90012,988,00059%11.570.53%11.57-0.83%11.70-0.21%11.800.15%0.30%
津膜科技/300334.SZ
2019-01-217.557.567.457.47-0.53%-0.35%-2.59%2,485,70018,634,00051%7.50-0.05%7.59-2.80%7.740.14%7.67-0.07%0.03%
润和软件/300339.SZ
2019-01-219.179.219.009.03-1.42%-0.58%-2.46%8,718,10079,183,000139%9.08-0.04%9.10-1.43%9.17-0.11%9.26-0.75%-0.19%
联创互联/300343.SZ
2019-01-217.017.076.916.97-0.85%-0.11%0.32%15,269,400106,554,000102%6.980.03%6.96-0.06%6.950.09%6.950.12%0.03%
红宇新材/300345.SZ
2019-01-213.793.843.783.810.53%0.11%-5.34%4,555,20017,336,00036%3.810.79%3.80-0.63%3.83-0.34%4.03-0.27%0.66%
长亮科技/300348.SZ
2019-01-2117.1717.4716.5116.67-3.03%-1.72%-4.33%6,330,200107,371,000118%16.96-1.42%17.18-2.78%17.46-0.39%17.42-0.56%0.14%
楚天科技/300358.SZ
2019-01-218.278.288.068.12-2.52%-0.16%-2.02%9,543,10077,618,000164%8.13-6.17%8.48-0.67%8.41-0.34%8.29-0.04%0.62%
炬华科技/300360.SZ
2019-01-217.557.857.417.641.60%-1.10%1.27%2,251,20017,391,00090%7.732.58%7.600.45%7.610.42%7.540.91%0.86%
天翔环境/300362.SZ
2019-01-214.735.184.694.904.03%-1.78%-2.00%42,379,200211,450,000200%4.995.65%4.903.01%4.880.91%5.00-1.03%-0.85%
创意信息/300366.SZ
2019-01-217.637.827.577.660.66%-0.34%-5.30%13,240,700101,772,00075%7.690.77%7.71-2.00%7.90-1.03%8.09-1.38%0.54%
东方网力/300367.SZ
2019-01-218.979.028.848.88-0.78%-0.48%-1.75%8,617,40076,894,00075%8.92-0.36%9.03-0.62%9.05-0.04%9.04-0.01%0.25%
汇金股份/300368.SZ
2019-01-216.036.176.026.173.01%0.65%2.32%5,271,20032,314,000159%6.132.53%6.050.05%6.070.50%6.030.45%0.29%
绿盟科技/300369.SZ
2019-01-219.259.399.209.270.22%-0.19%-0.49%2,770,20025,729,00066%9.290.61%9.27-0.75%9.370.04%9.320.23%0.55%
安控科技/300370.SZ
2019-01-212.742.772.722.741.11%-0.11%-5.39%20,563,30056,395,00054%2.74-0.07%2.77-2.36%2.87-0.80%2.90-0.38%0.53%
汇中股份/300371.SZ
2019-01-2112.9713.1912.8313.152.33%0.75%0.64%847,20011,058,000141%13.051.56%12.99-0.60%13.080.02%13.070.03%0.30%
扬杰科技/300373.SZ
2019-01-2114.4715.7814.4115.608.33%3.10%5.31%17,866,400270,343,000249%15.135.88%14.822.27%14.801.92%14.810.33%-0.05%
溢多利/300381.SZ
2019-01-218.118.188.048.161.24%0.62%1.30%1,457,40011,819,000173%8.110.81%8.080.45%8.080.30%8.060.14%-0.24%
斯莱克/300382.SZ
2019-01-215.695.735.655.690.00%0.14%-0.47%2,093,40011,895,00066%5.68-0.11%5.71-0.05%5.700.12%5.72-0.04%0.34%
康跃科技/300391.SZ
2019-01-2110.3711.4110.3711.248.39%0.62%3.88%8,603,60096,112,000324%11.177.96%10.954.30%10.902.99%10.820.93%0.35%
劲拓股份/300400.SZ
2019-01-2114.8214.8514.6814.76-0.40%-0.13%-1.31%282,3004,172,00024%14.78-0.33%14.82-1.80%15.000.60%14.96-0.20%0.08%
花园生物/300401.SZ
2019-01-2112.4512.7312.4012.44-0.16%-0.70%1.74%8,192,900102,639,000174%12.531.39%12.390.81%12.340.79%12.230.41%0.10%
三环集团/300408.SZ
2019-01-2116.6617.0416.3516.992.35%1.29%5.21%11,309,600189,703,000144%16.771.72%16.511.01%16.441.16%16.151.18%0.01%
金盾股份/300411.SZ
2019-01-217.828.057.828.011.78%0.56%-1.97%4,405,50035,092,00074%7.972.14%7.92-0.86%8.04-0.50%8.17-0.74%0.11%
南华仪器/300417.SZ
2019-01-2115.2615.2815.0315.21-0.13%0.28%-0.61%422,0006,401,00097%15.17-0.53%15.23-0.74%15.290.13%15.30-0.12%0.09%
昆仑万维/300418.SZ
2019-01-2113.7013.8713.5613.710.37%-0.21%1.43%6,459,50088,746,00089%13.741.40%13.63-0.16%13.670.43%13.520.32%0.24%
运达科技/300440.SZ
2019-01-216.246.686.206.423.72%-0.97%1.25%12,094,10078,401,000214%6.484.51%6.381.74%6.370.97%6.340.84%0.65%
创业软件/300451.SZ
2019-01-2117.7018.2617.6718.052.44%-0.02%-0.24%7,309,100131,962,00074%18.053.24%17.71-0.61%17.860.25%18.09-1.08%-0.49%
赢合科技/300457.SZ
2019-01-2129.2129.6028.6628.90-0.93%-0.32%2.78%2,988,20086,637,00083%28.990.77%28.760.11%28.570.78%28.120.58%0.17%
高伟达/300465.SZ
2019-01-216.056.106.016.040.33%-0.18%-2.36%4,550,50027,533,00061%6.050.95%6.04-2.03%6.16-0.16%6.19-0.18%0.06%
迅游科技/300467.SZ
2019-01-2123.4323.6423.2123.29-1.27%-0.39%1.52%2,276,00053,215,00088%23.381.56%23.140.40%23.090.58%22.940.00%-0.17%
四方精创/300468.SZ
2019-01-2112.4312.8712.4312.500.73%-0.50%-0.53%1,665,20020,920,00072%12.561.49%12.52-0.94%12.580.41%12.570.05%0.31%
新元科技/300472.SZ
2019-01-2113.9214.1813.8813.93-1.21%-0.06%-0.49%735,70010,255,000105%13.94-0.44%13.95-0.40%13.98-0.07%14.00-0.30%-0.69%
德尔股份/300473.SZ
2019-01-2134.8635.2534.7135.180.92%0.37%1.37%362,40012,703,00090%35.051.48%34.670.26%34.700.32%34.700.23%0.17%
胜宏科技/300476.SZ
2019-01-2111.3411.8511.1811.673.46%1.35%2.85%9,039,400104,078,000141%11.512.46%11.400.89%11.380.50%11.350.32%-0.18%
华自科技/300490.SZ
2019-01-2114.1114.4614.0214.361.77%0.55%1.52%12,590,100179,817,000103%14.281.42%14.22-0.53%14.31-0.07%14.150.67%0.78%
通合科技/300491.SZ
2019-01-2116.9717.0016.4716.611.10%-0.88%-3.19%3,052,70051,157,00056%16.761.56%16.90-2.86%17.30-0.09%17.16-0.44%0.51%
盛天网络/300494.SZ
2019-01-219.859.979.759.79-0.71%-0.72%-1.41%1,756,70017,322,00059%9.860.47%9.84-0.50%9.870.38%9.93-0.36%-0.36%
金冠股份/300510.SZ
2019-01-219.3810.139.3010.139.99%3.60%9.91%12,328,900120,557,000169%9.787.00%9.383.62%9.282.88%9.221.22%-0.12%
健帆生物/300529.SZ
2019-01-2141.9542.5841.4341.70-0.12%-0.69%1.93%854,10035,864,00093%41.99-0.03%41.950.87%41.381.33%40.910.19%0.15%
川环科技/300547.SZ
2019-01-2116.5616.7416.4916.540.43%-0.37%-2.49%572,7009,508,00050%16.601.15%16.55-0.58%16.67-0.09%16.960.04%0.36%
和仁科技/300550.SZ
2019-01-2145.9046.9445.7646.00-1.12%-0.44%1.44%421,40019,469,00060%46.20-0.88%46.38-0.15%46.010.77%45.35-0.07%-1.18%
佳发教育/300559.SZ
2019-01-2137.4138.2836.8137.682.06%-0.15%0.91%585,50022,095,00093%37.742.22%37.140.95%37.000.66%37.340.23%0.70%
激智科技/300566.SZ
2019-01-2113.2013.2913.0613.15-0.23%-0.40%-0.05%1,074,00014,180,000105%13.201.01%13.100.08%13.140.17%13.160.12%-0.01%
熙菱信息/300588.SZ
2019-01-2111.9812.2511.8312.00-0.25%-0.19%-3.41%3,987,00047,937,00044%12.02-0.54%12.39-1.72%12.48-0.01%12.42-0.35%0.71%
吉大通信/300597.SZ
2019-01-2114.1214.5414.0514.321.34%-0.33%-3.61%4,124,10059,254,00057%14.371.78%14.31-1.16%14.62-0.12%14.86-0.01%-0.13%
长川科技/300604.SZ
2019-01-2128.4829.1628.1028.730.81%0.25%-2.72%3,788,600108,569,000186%28.661.69%28.39-0.69%28.75-0.79%29.53-1.55%-0.55%
欣天科技/300615.SZ
2019-01-2119.1119.7418.9519.321.36%-0.28%-7.89%5,611,900108,730,00054%19.381.50%19.42-1.28%19.77-0.97%20.97-1.66%0.77%
维业股份/300621.SZ
2019-01-219.829.919.809.830.31%-0.16%-1.08%694,8006,841,00051%9.851.01%9.83-1.01%9.94-0.04%9.940.13%-0.06%
万兴科技/300624.SZ
2019-01-2144.1144.5844.0144.480.41%0.38%-4.54%1,080,90047,896,00063%44.31-0.05%44.15-0.49%44.38-0.56%46.60-1.26%-1.94%
华测导航/300627.SZ
2019-01-2117.5817.6817.3817.49-0.57%-0.31%-2.40%1,144,40020,077,00059%17.540.42%17.57-1.01%17.80-1.07%17.92-0.49%0.16%
透景生命/300642.SZ
2019-01-2137.3738.2937.2537.811.59%-0.02%1.36%1,354,00051,207,000163%37.822.35%37.360.51%37.330.62%37.300.04%-0.18%
星云股份/300648.SZ
2019-01-2119.5119.7519.0019.530.26%0.86%5.34%5,215,400100,992,000163%19.36-2.09%19.420.84%19.161.45%18.541.74%1.21%
鹏鹞环保/300664.SZ
2019-01-2110.1110.1910.1010.15-0.20%-0.02%-0.28%1,082,30010,987,00048%10.150.08%10.14-0.10%10.150.03%10.180.09%-1.43%
国科微/300672.SZ
2019-01-2139.0739.5038.0739.091.37%0.56%0.51%712,90027,712,000101%38.871.05%38.72-0.77%38.900.28%38.890.35%0.34%
佩蒂股份/300673.SZ
2019-01-2140.3542.0040.3441.974.04%1.32%5.04%1,644,70068,132,000151%41.433.42%40.611.46%40.191.63%39.960.52%-0.32%
英科医疗/300677.SZ
2019-01-2115.3815.7215.2615.540.78%0.19%0.97%1,270,20019,701,00084%15.510.93%15.46-0.82%15.520.35%15.390.15%0.17%
永福股份/300712.SZ
2019-01-2114.6014.7514.5414.690.14%0.21%-3.48%699,90010,260,00058%14.660.01%14.69-0.94%14.80-0.29%15.22-0.50%0.19%
西菱动力/300733.SZ
2019-01-2114.7814.8814.7014.74-0.27%-0.41%-7.99%1,440,40021,320,00033%14.800.69%14.70-0.13%14.70-1.01%16.02-1.00%-0.17%
光弘科技/300735.SZ
2019-01-2118.0518.5517.5017.966.34%0.12%3.96%13,252,100237,721,000174%17.947.64%17.513.51%17.392.23%17.281.28%0.47%
百邦科技/300736.SZ
2019-01-2120.4420.7320.2420.701.32%0.68%-1.99%1,655,70034,041,00054%20.560.43%20.61-0.76%20.81-0.49%21.12-0.50%-1.48%
科顺股份/300737.SZ
2019-01-218.868.938.828.85-0.23%-0.36%-2.19%1,476,30013,112,00043%8.880.10%8.90-0.61%8.95-1.75%9.050.06%0.17%
奥飞数据/300738.SZ
2019-01-2138.9139.4438.5438.93-0.13%-0.07%-1.50%752,10029,299,00092%38.960.17%39.26-0.19%39.16-0.28%39.52-0.22%-0.36%
万东医疗/600055.SH
2019-01-2110.4210.7810.1010.753.86%2.36%5.33%5,796,30060,871,000117%10.500.29%10.411.13%10.300.84%10.211.06%1.17%
厦门象屿/600057.SH
2019-01-214.264.314.254.290.94%0.09%-0.02%7,582,90032,501,000121%4.291.30%4.260.07%4.27-0.02%4.29-0.07%0.14%
*ST保千 /600074.SH
2019-01-211.181.211.171.212.54%1.42%1.26%11,207,60013,366,000127%1.191.19%1.190.51%1.180.25%1.20-0.25%-0.06%
云天化/600096.SH
2019-01-215.525.805.505.753.60%0.75%5.95%18,467,400105,393,000296%5.712.68%5.603.02%5.522.43%5.432.40%0.94%
太极集团/600129.SH
2019-01-218.959.148.848.87-0.34%-1.37%0.37%4,419,20039,741,000194%8.991.06%8.920.71%8.900.67%8.840.63%0.26%
当代明诚/600136.SH
2019-01-218.358.478.298.401.33%0.18%0.24%2,876,70024,121,000115%8.391.75%8.370.24%8.350.19%8.38-0.21%-0.06%
香江控股/600162.SH
2019-01-212.302.302.262.27-0.87%-0.53%0.09%5,699,50013,004,00073%2.280.00%2.280.13%2.270.09%2.270.18%0.28%
光电股份/600184.SH
2019-01-2110.1210.2110.0210.181.60%0.24%-1.05%1,651,10016,769,00067%10.161.55%10.09-0.24%10.16-0.39%10.29-0.73%0.10%
福日电子/600203.SH
2019-01-214.774.904.754.821.05%0.02%-4.67%6,337,80030,542,00043%4.821.86%4.78-0.71%4.85-0.74%5.06-0.14%0.76%
恒瑞医药/600276.SH
2019-01-2158.9660.4658.8559.07-0.17%-0.82%4.29%15,793,000940,626,000108%59.560.75%58.941.45%57.921.46%56.641.36%0.83%
华仪电气/600290.SH
2019-01-215.655.755.475.55-2.63%-0.45%-0.72%51,328,100286,159,00064%5.58-4.73%5.870.14%5.770.30%5.590.67%1.24%
国旅联合/600358.SH
2019-01-213.843.853.773.81-0.26%0.03%-0.83%3,546,50013,508,00060%3.81-0.89%3.91-0.41%3.900.05%3.840.29%0.52%
华微电子/600360.SH
2019-01-215.565.725.555.610.00%-0.16%0.23%20,901,300117,435,000141%5.62-1.59%5.64-0.02%5.630.18%5.600.32%0.64%
宁波韵升/600366.SH
2019-01-215.365.435.265.32-0.75%-0.21%-0.73%10,573,10056,360,00067%5.33-0.04%5.34-0.09%5.38-0.92%5.360.26%0.65%
青海春天/600381.SH
2019-01-216.066.116.036.080.33%0.07%0.46%1,550,4009,421,00084%6.080.90%6.04-0.05%6.06-0.07%6.050.42%0.21%
华鲁恒升/600426.SH
2019-01-2112.3412.7612.3212.531.70%0.31%1.85%32,850,100410,328,000157%12.492.07%12.33-0.07%12.420.28%12.300.80%0.29%
金证股份/600446.SH
2019-01-2111.2911.3711.0611.27-0.18%0.27%-0.56%21,673,400243,604,00076%11.24-0.80%11.57-1.32%11.570.03%11.330.51%1.12%
时代新材/600458.SH
2019-01-217.367.397.287.33-0.54%-0.04%0.07%2,634,40019,319,00077%7.330.48%7.30-0.12%7.32-0.04%7.330.04%0.42%
士兰微/600460.SH
2019-01-219.129.358.989.241.43%0.64%1.99%41,188,700378,145,000102%9.180.64%9.120.49%9.090.82%9.060.52%0.79%
空港股份/600463.SH
2019-01-217.367.367.207.230.00%-0.29%-6.99%2,576,30018,680,00036%7.25-0.69%7.43-2.49%7.59-0.73%7.77-0.86%0.06%
蓝光发展/600466.SH
2019-01-215.365.365.205.26-0.94%0.32%-1.41%12,920,10067,744,000139%5.24-0.11%5.24-0.30%5.26-0.21%5.34-0.56%-0.03%
百利电气/600468.SH
2019-01-215.825.855.735.75-0.69%-0.69%-0.98%4,979,50028,829,000136%5.790.16%5.780.02%5.78-0.40%5.81-0.22%0.53%
杭萧钢构/600477.SH
2019-01-213.783.803.763.77-0.26%-0.19%0.37%5,990,30022,623,00087%3.780.75%3.760.05%3.76-0.19%3.760.05%0.09%
福能股份/600483.SH
2019-01-218.258.508.198.493.41%1.10%0.33%5,966,00050,100,000151%8.402.59%8.300.50%8.32-0.18%8.46-0.35%0.04%
长园集团/600525.SH
2019-01-214.814.834.744.77-0.63%-0.21%2.34%41,461,400198,184,00056%4.780.08%4.78-0.21%4.760.87%4.660.87%0.64%
康恩贝/600572.SH
2019-01-215.855.895.845.870.51%0.07%0.46%9,534,10055,925,00089%5.870.53%5.840.19%5.840.07%5.84-0.02%-0.13%
卧龙电气/600580.SH
2019-01-216.846.846.746.78-0.59%-0.10%-0.04%4,885,20033,157,00097%6.790.30%6.77-0.07%6.78-0.04%6.780.28%0.43%
ST中安/600654.SH
2019-01-212.042.062.032.050.49%0.10%-0.10%4,994,20010,226,00081%2.050.84%2.040.20%2.040.05%2.05-0.20%0.09%
刚泰控股/600687.SH
2019-01-214.764.874.724.79-0.62%-0.23%1.91%31,500,500151,247,00062%4.80-1.76%4.86-1.36%4.901.03%4.700.69%0.81%
凤凰股份/600716.SH
2019-01-213.593.603.523.54-1.12%-0.17%0.65%3,577,90012,687,000112%3.55-0.45%3.56-0.25%3.550.11%3.520.69%0.75%
佳都科技/600728.SH
2019-01-217.798.247.798.135.58%1.37%8.26%56,939,100456,647,000195%8.025.13%7.782.56%7.682.32%7.511.91%0.84%
华域汽车/600741.SH
2019-01-2119.5720.1019.5719.780.05%-0.36%4.24%7,734,600153,545,00086%19.851.23%19.611.07%19.381.03%18.981.20%0.56%
上实发展/600748.SH
2019-01-215.085.155.085.090.00%-0.41%-2.60%3,708,60018,955,00058%5.110.12%5.11-0.31%5.14-0.50%5.23-0.10%-0.26%
红阳能源/600758.SH
2019-01-213.643.663.543.56-2.73%-0.48%-2.60%12,980,20046,428,000107%3.58-4.03%3.73-0.40%3.70-0.14%3.660.00%0.99%
辅仁药业/600781.SH
2019-01-2112.9412.9512.7712.850.16%0.01%1.79%2,674,90034,369,00094%12.850.72%12.760.39%12.690.52%12.620.06%-0.04%
*ST天业/600807.SH
2019-01-213.553.553.443.460.87%-0.49%-4.08%3,887,90013,520,00040%3.482.09%3.44-1.18%3.51-1.29%3.61-0.66%-0.69%
王府井/600859.SH
2019-01-2114.2814.5014.2014.330.92%-0.17%2.43%6,141,30088,161,000151%14.361.54%14.160.97%14.090.63%13.990.67%0.34%
智慧能源/600869.SH
2019-01-215.005.555.005.508.70%5.73%7.23%39,833,900207,201,000169%5.202.83%5.141.42%5.16-0.17%5.130.73%0.69%
洛阳玻璃/600876.SH
2019-01-2111.5811.6911.4911.52-0.26%-0.40%-1.22%1,116,40012,912,00064%11.570.33%11.58-0.64%11.71-0.52%11.660.13%0.26%
博瑞传播/600880.SH
2019-01-213.903.933.873.900.52%0.08%-0.28%4,151,20016,179,00074%3.900.52%3.90-0.18%3.910.03%3.910.05%0.25%
广泽股份/600882.SH
2019-01-217.547.597.527.540.00%-0.07%-2.03%171,5001,294,00017%7.55-0.32%7.57-0.32%7.730.08%7.700.00%0.19%
伊利股份/600887.SH
2019-01-2124.2624.9024.2224.781.35%0.45%4.73%41,874,6001,033,009,000119%24.671.44%24.410.81%24.220.92%23.660.88%0.51%
大晟文化/600892.SH
2019-01-218.768.808.708.800.23%0.47%1.01%2,003,60017,549,000144%8.76-0.26%8.77-0.18%8.770.08%8.710.24%0.19%
杭州银行/600926.SH
2019-01-217.627.667.577.610.00%-0.03%0.85%9,658,80073,521,000112%7.610.22%7.590.22%7.570.31%7.550.13%0.15%
宝胜股份/600973.SH
2019-01-214.024.064.014.040.00%0.00%-5.56%6,070,80024,529,00026%4.040.35%4.03-0.76%4.09-0.75%4.28-0.83%0.27%
三星医疗/601567.SH
2019-01-215.956.025.915.950.51%-0.27%-0.18%4,128,60024,631,000121%5.970.56%5.98-0.22%5.99-0.17%5.960.32%0.36%
旗滨集团/601636.SH
2019-01-214.034.134.014.050.75%-0.49%2.14%33,844,200137,729,000129%4.072.21%4.000.76%4.010.50%3.970.56%0.38%
中国建筑/601668.SH
2019-01-215.976.015.935.97-0.17%0.05%3.00%85,308,500509,078,000119%5.970.98%5.890.84%5.850.74%5.800.43%0.22%
美凯龙/601828.SH
2019-01-2111.0511.2711.0011.070.54%-0.47%1.96%7,203,10080,114,000151%11.121.69%10.971.19%10.890.75%10.860.44%0.01%
成都银行/601838.SH
2019-01-218.078.108.038.05-0.37%-0.15%-0.22%6,695,00053,977,00079%8.060.07%8.050.20%8.030.18%8.07-0.22%-0.05%
中信银行/601998.SH
2019-01-215.545.585.495.52-0.54%-0.02%0.88%35,360,700195,209,000145%5.520.11%5.500.29%5.490.29%5.470.20%0.15%
联明股份/603006.SH
2019-01-219.749.859.699.760.41%-0.27%0.80%359,9003,522,00049%9.790.46%9.80-0.11%9.780.17%9.680.16%0.28%
德邦股份/603056.SH
2019-01-2116.0916.0915.8216.03-0.06%0.32%1.71%2,768,70044,240,00083%15.98-0.59%15.97-0.21%15.940.44%15.760.09%-0.40%
音飞储存/603066.SH
2019-01-216.947.106.917.041.29%0.00%-2.32%2,085,80014,685,00067%7.041.56%6.99-0.77%7.10-1.92%7.21-0.10%0.08%
新疆火炬/603080.SH
2019-01-2119.7219.7719.3119.43-0.82%-0.54%-5.30%2,303,70045,006,00042%19.54-0.07%19.81-0.45%19.94-1.22%20.520.60%0.03%
科华控股/603161.SH
2019-01-2115.0315.1314.9315.070.27%0.13%-0.83%802,10012,072,00089%15.050.68%14.98-0.36%15.06-0.16%15.20-0.13%-0.37%
福达股份/603166.SH
2019-01-215.445.545.445.531.47%0.56%0.40%797,4004,385,00060%5.501.14%5.45-0.17%5.49-0.16%5.510.02%0.40%
井神股份/603299.SH
2019-01-215.445.645.435.592.38%1.12%4.17%8,743,30048,333,000157%5.531.66%5.501.16%5.451.08%5.370.77%0.57%
上海雅仕/603329.SH
2019-01-2115.7616.0015.7215.790.45%-0.43%-0.38%1,432,20022,712,00069%15.860.81%15.82-0.86%15.940.09%15.850.05%-0.82%
华菱精工/603356.SH
2019-01-2114.9014.9914.8014.93-0.99%0.22%-1.34%1,440,00021,452,00081%14.90-1.23%14.99-0.52%15.06-0.53%15.13-0.17%-0.61%
基蛋生物/603387.SH
2019-01-2128.0028.5627.8028.181.51%-0.11%2.67%3,298,30093,044,000231%28.212.60%27.761.51%27.641.28%27.450.77%0.19%
韦尔股份/603501.SH
2019-01-2129.1830.3028.5930.283.70%2.10%2.59%4,376,700129,795,000143%29.662.61%29.500.14%29.390.82%29.52-0.46%-0.18%
掌阅科技/603533.SH
2019-01-2117.9718.2517.9018.030.61%-0.29%-0.96%1,291,90023,360,00092%18.081.27%18.00-0.54%18.090.03%18.20-0.15%-0.21%
海兴电力/603556.SH
2019-01-2113.5413.8813.5413.811.99%0.21%0.97%1,280,00017,640,00061%13.781.89%13.66-0.19%13.73-0.11%13.680.12%0.29%
伟明环保/603568.SH
2019-01-2122.5022.8822.2522.44-0.04%-0.68%-0.42%2,043,90046,180,000109%22.590.80%22.360.09%22.370.18%22.530.07%-0.24%
广信股份/603599.SH
2019-01-2111.9712.3011.8512.131.93%0.62%5.32%2,665,20032,129,000137%12.061.52%11.921.02%11.791.62%11.521.13%0.84%
朗博科技/603655.SH
2019-01-2114.9415.0014.8114.86-0.93%-0.23%-0.66%909,70013,549,00087%14.890.83%14.82-0.21%14.88-0.07%14.96-0.12%-0.60%
苏州科达/603660.SH
2019-01-2119.2819.8019.2819.611.40%0.00%2.98%2,405,20047,167,000102%19.611.87%19.351.07%19.290.67%19.040.89%0.76%
乾景园林/603778.SH
2019-01-214.704.724.584.63-1.28%-0.28%1.09%5,773,20026,806,000132%4.641.16%4.580.53%4.560.38%4.580.22%0.24%
天永智能/603895.SH
2019-01-2125.7526.7025.5026.351.39%1.00%1.36%2,545,40066,404,000132%26.09-0.09%25.970.36%26.040.20%26.00-0.06%-0.49%
中持股份/603903.SH
2019-01-2120.1220.2920.1020.170.40%0.02%-0.48%860,80017,359,00065%20.170.57%20.11-0.97%20.26-0.02%20.27-0.04%-0.04%
金诚信/603979.SH
2019-01-217.747.847.707.780.52%-0.09%1.43%1,528,90011,906,000125%7.791.26%7.720.52%7.710.44%7.670.34%0.23%
继峰股份/603997.SH
2019-01-217.667.757.667.720.39%0.29%-3.38%1,288,0009,915,00048%7.700.44%7.68-0.48%7.76-0.01%7.99-0.03%0.32%