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
吉林化纤/000420.SZ
2020-04-012.082.122.052.09-0.48%0.00%-6.61%38,330,80080,114,00053%2.09-2.11%2.15-2.09%2.20-1.17%2.24-1.89%-2.88%
新能泰山/000720.SZ
2020-04-015.265.295.195.20-1.52%-0.61%-5.27%3,707,00019,394,00039%5.23-0.55%5.25-1.32%5.35-1.38%5.49-0.27%0.41%
新兴铸管/000778.SZ
2020-04-013.413.473.413.43-0.29%-0.20%-0.95%14,332,00049,261,00067%3.44-0.44%3.45-0.86%3.47-0.26%3.46-0.26%-0.64%
浙商中拓/000906.SZ
2020-04-015.165.355.135.220.77%-0.68%-0.40%5,051,20026,551,000135%5.261.08%5.22-0.46%5.26-0.40%5.24-0.08%-0.57%
蓝焰控股/000968.SZ
2020-04-018.748.948.718.82-0.34%-0.19%1.41%1,576,40013,931,00050%8.84-0.24%8.86-0.87%8.930.68%8.700.39%-0.02%
隆平高科/000998.SZ
2020-04-0118.0018.0617.1717.34-4.30%-0.78%5.06%59,083,3001,032,526,000117%17.48-1.76%17.481.19%17.192.02%16.510.87%-0.53%
豫能控股/001896.SZ
2020-04-013.293.333.233.23-1.52%-1.61%-5.89%5,998,90019,696,00043%3.28-1.03%3.32-1.75%3.40-1.62%3.43-0.03%-0.09%
广东鸿图/002101.SZ
2020-04-017.628.077.627.754.17%-0.53%-4.21%15,760,900122,793,00092%7.793.71%7.65-4.42%8.09-2.28%8.09-0.07%-0.15%
海得控制/002184.SZ
2020-04-0113.0913.5012.5012.98-5.39%-0.98%-5.37%20,794,400272,573,00091%13.11-3.71%13.21-1.17%13.57-3.00%13.72-0.36%0.16%
中光学/002189.SZ
2020-04-0116.7517.1516.5016.59-1.89%-1.39%-9.89%4,783,60080,475,00072%16.82-1.05%17.00-5.23%18.22-1.78%18.41-0.88%-1.52%
濮耐股份/002225.SZ
2020-04-013.974.363.954.3610.10%1.44%5.26%32,459,800139,513,000583%4.309.09%4.267.93%4.236.10%4.145.21%-0.05%
科大讯飞/002230.SZ
2020-04-0134.4635.1034.1034.500.12%-0.62%-3.12%26,292,900912,777,00063%34.720.07%34.65-2.06%35.43-0.65%35.61-0.53%-1.04%
联化科技/002250.SZ
2020-04-0114.0014.0213.6113.68-1.79%-1.46%-3.88%3,642,10050,558,00045%13.88-1.16%14.07-2.16%14.27-0.59%14.23-0.82%-1.22%
光迅科技/002281.SZ
2020-04-0131.3032.1330.7830.98-1.37%-1.69%-7.96%15,621,700492,285,00057%31.51-1.40%31.82-3.17%33.12-3.22%33.660.18%0.01%
星期六/002291.SZ
2020-04-0122.0023.8821.3823.184.46%2.34%-1.53%38,308,500867,734,000103%22.651.76%22.44-2.41%22.98-2.54%23.54-1.42%-1.61%
皖通科技/002331.SZ
2020-04-019.159.289.079.07-0.87%-1.19%-14.17%3,248,90029,821,00025%9.18-0.27%9.24-3.17%9.70-2.44%10.57-2.73%-0.50%
天神娱乐/002354.SZ
2020-04-012.132.142.062.07-3.72%-1.62%-7.75%14,167,90029,803,000134%2.10-2.59%2.15-2.67%2.20-2.70%2.24-1.41%-1.09%
*ST北讯/002359.SZ
2020-04-011.831.871.811.840.55%-0.33%-6.03%9,635,30017,790,00070%1.85-1.07%1.88-2.14%1.93-1.28%1.96-1.26%-1.33%
千方科技/002373.SZ
2020-04-0120.6021.3520.2820.450.25%-1.82%-8.73%27,589,500574,700,00083%20.830.56%20.70-1.95%21.37-1.93%22.41-1.80%-1.08%
北京利尔/002392.SZ
2020-04-013.433.583.403.501.74%-0.20%-0.20%9,973,00034,971,000134%3.512.04%3.460.20%3.48-0.26%3.51-0.65%-1.15%
垒知集团/002398.SZ
2020-04-019.049.508.738.971.01%-1.12%6.54%34,215,600310,416,000170%9.075.73%8.704.63%8.512.87%8.421.52%0.08%
ST中南/002445.SZ
2020-04-011.371.411.361.401.45%0.57%5.42%8,410,20011,709,00066%1.39-1.07%1.381.03%1.360.67%1.330.53%-0.45%
金固股份/002488.SZ
2020-04-016.126.266.106.120.00%-1.07%-4.21%9,638,40059,623,00082%6.190.85%6.15-1.30%6.30-1.32%6.39-0.95%-0.93%
通鼎互联/002491.SZ
2020-04-015.765.965.705.74-0.17%-1.22%-12.10%14,228,30082,680,00039%5.81-1.19%5.94-3.60%6.27-3.78%6.53-0.76%-0.44%
千红制药/002550.SZ
2020-04-014.694.744.574.58-3.17%-1.72%-1.29%9,662,60045,025,00099%4.66-0.68%4.69-0.91%4.720.21%4.640.35%-0.07%
中京电子/002579.SZ
2020-04-0112.4613.1512.3512.943.52%0.77%-1.75%9,469,600121,603,000137%12.841.02%12.69-0.68%12.90-1.42%13.17-0.90%-1.05%
双星新材/002585.SZ
2020-04-015.025.134.884.90-3.16%-2.31%-12.08%27,481,300137,848,00044%5.02-1.84%5.06-2.16%5.15-1.42%5.57-3.13%-0.15%
海南瑞泽/002596.SZ
2020-04-018.168.167.697.72-9.60%-2.01%-5.97%93,072,100733,180,000131%7.88-5.89%8.10-3.77%8.29-1.13%8.21-0.30%-0.18%
东方精工/002611.SZ
2020-04-014.494.604.424.470.45%-0.93%0.04%18,922,90085,375,00082%4.511.12%4.430.52%4.44-0.43%4.47-0.84%-1.44%
龙洲股份/002682.SZ
2020-04-014.074.104.024.05-0.25%-0.20%-0.71%2,511,50010,191,00056%4.06-0.61%4.08-0.51%4.09-0.29%4.08-0.80%-1.03%
华东重机/002685.SZ
2020-04-015.205.315.165.220.19%-0.42%-3.64%3,082,00016,156,00051%5.24-0.04%5.22-1.04%5.30-0.86%5.42-1.15%-1.80%
牧原股份/002714.SZ
2020-04-01122.98123.99119.52121.30-0.74%-0.29%3.50%18,975,5002,308,523,000104%121.660.89%119.741.59%118.810.73%117.20-0.08%-0.64%
ST金贵/002716.SZ
2020-04-011.781.811.761.811.12%1.69%-2.00%11,517,20020,504,00049%1.78-0.45%1.79-1.76%1.83-1.93%1.85-0.81%-1.50%
爱迪尔/002740.SZ
2020-04-018.008.097.807.83-3.45%-1.44%-5.03%3,804,70030,225,00050%7.94-1.35%8.05-3.03%8.440.54%8.25-0.22%-1.25%
*ST索菱/002766.SZ
2020-04-013.683.933.683.70-3.14%-2.19%-10.13%3,442,90013,025,00083%3.78-2.58%3.90-4.35%4.02-1.61%4.12-2.09%-1.79%
吉宏股份/002803.SZ
2020-04-0127.0027.6926.9027.12-1.31%-0.75%-6.58%3,878,600105,979,00076%27.32-0.58%27.27-3.51%28.54-1.22%29.03-1.12%-1.91%
凯莱英/002821.SZ
2020-04-01172.96173.18166.22167.00-2.73%-0.73%-0.44%2,247,800378,139,00063%168.23-1.03%167.45-0.86%169.85-0.52%167.75-0.04%-0.33%
洁美科技/002859.SZ
2020-04-0135.5936.5035.1135.40-1.09%-1.38%-12.31%3,041,700109,181,00084%35.90-1.86%36.32-2.64%37.28-2.25%40.37-2.64%-1.18%
星帅尔/002860.SZ
2020-04-0122.8924.1122.8923.763.04%0.28%4.85%5,640,100133,638,000173%23.694.17%23.111.43%23.121.26%22.661.10%-0.58%
瀛通通讯/002861.SZ
2020-04-0124.3024.6723.7623.94-0.42%-0.96%-7.12%1,390,00033,601,00074%24.17-1.06%24.38-2.32%25.08-1.91%25.77-1.00%-1.30%
实丰文化/002862.SZ
2020-04-0126.4426.6425.7626.431.15%0.44%1.18%1,029,20027,081,00047%26.31-1.32%26.48-0.76%26.75-0.62%26.120.80%1.14%
今飞凯达/002863.SZ
2020-04-015.275.275.275.2710.02%0.00%3.82%12,707,90066,971,000156%5.278.79%5.061.22%5.130.33%5.080.85%0.12%
钧达股份/002865.SZ
2020-04-0116.5317.2515.9116.13-3.70%-2.39%1.79%7,823,800129,292,00099%16.53-0.01%16.370.92%16.261.15%15.850.71%0.48%
传艺科技/002866.SZ
2020-04-0111.5411.9411.4611.59-0.17%-1.21%-7.30%2,925,90034,326,00073%11.73-1.20%11.76-1.96%12.09-1.74%12.50-1.05%-1.23%
周大生/002867.SZ
2020-04-0118.2318.4817.8118.00-1.75%-0.24%-2.69%4,984,30089,935,000128%18.04-0.91%18.08-1.16%18.35-1.70%18.50-0.33%-0.57%
恒铭达/002947.SZ
2020-04-0144.2544.9043.3044.09-0.36%-0.40%-1.78%898,80039,787,00069%44.270.85%43.82-1.47%44.55-0.56%44.89-0.45%-1.14%
金时科技/002951.SZ
2020-04-0114.6514.8814.5014.660.27%-0.38%1.81%1,070,20015,749,00091%14.721.48%14.49-0.10%14.570.26%14.400.11%-1.38%
中元股份/300018.SZ
2020-04-015.335.485.255.28-0.75%-1.53%-16.36%18,280,80098,029,00034%5.36-1.47%5.43-3.97%5.79-3.85%6.31-0.68%-0.19%
红日药业/300026.SZ
2020-04-014.854.964.714.82-2.03%0.33%-4.27%116,029,200557,416,00070%4.80-3.11%5.07-2.58%5.21-0.88%5.040.28%0.99%
文化长城/300089.SZ
2020-04-012.902.932.832.89-0.34%-0.07%-4.40%8,359,10024,175,00070%2.89-0.79%2.90-1.69%2.97-1.85%3.02-0.95%-1.12%
东方日升/300118.SZ
2020-04-0111.3911.9511.3911.561.40%-1.11%-7.64%23,838,500278,663,00075%11.691.11%11.58-2.50%11.94-1.88%12.52-1.78%-1.55%
中环装备/300140.SZ
2020-04-0111.1111.6510.9010.92-3.53%-3.58%-12.63%17,231,900195,155,00050%11.33-0.42%11.25-2.08%11.55-2.52%12.50-0.30%1.01%
世纪瑞尔/300150.SZ
2020-04-015.095.154.934.96-4.06%-0.92%-2.90%10,555,10052,840,000109%5.01-4.08%5.16-1.28%5.16-0.17%5.11-0.43%-0.45%
力源信息/300184.SZ
2020-04-017.548.057.497.61-1.30%-2.46%1.75%99,139,000773,505,000144%7.800.41%7.630.38%7.660.78%7.481.07%0.07%
佳云科技/300242.SZ
2020-04-014.614.644.524.53-1.09%-1.11%-7.81%5,597,40025,643,00048%4.58-1.14%4.63-2.05%4.78-2.37%4.91-0.14%-0.53%
金信诺/300252.SZ
2020-04-019.9510.239.769.81-1.51%-1.97%-12.33%10,067,300100,740,00048%10.01-1.46%10.16-3.47%10.69-3.57%11.19-0.47%-0.57%
华宇软件/300271.SZ
2020-04-0125.7426.2525.4125.830.12%-0.27%-2.54%4,874,300126,248,00042%25.90-0.10%25.78-1.34%26.31-1.01%26.50-0.54%-0.91%
安科瑞/300286.SZ
2020-04-0110.8911.0510.7210.80-1.46%-0.65%-3.63%1,396,20015,178,00086%10.87-1.58%10.95-1.80%11.18-1.45%11.21-0.15%-0.54%
同有科技/300302.SZ
2020-04-0110.3510.6710.3510.450.10%-0.64%-11.29%5,024,90052,848,00049%10.52-0.24%10.62-3.48%11.21-2.32%11.78-1.31%-0.81%
中际旭创/300308.SZ
2020-04-0153.7554.9752.6354.070.60%-0.04%-0.92%5,898,500319,052,00085%54.091.19%52.700.21%53.22-0.85%54.57-0.56%-1.29%
吉艾科技/300309.SZ
2020-04-013.423.523.393.440.88%-0.06%-2.58%10,265,90035,333,00067%3.44-0.23%3.46-2.15%3.58-0.20%3.53-0.25%-0.73%
开元股份/300338.SZ
2020-04-018.098.448.018.13-0.25%-1.39%2.72%5,556,50045,816,000195%8.254.21%8.001.86%7.991.35%7.920.73%-0.71%
四通新材/300428.SZ
2020-04-0113.0713.7913.0713.260.45%-1.58%-4.80%3,233,60043,567,00097%13.471.13%13.32-1.97%13.70-1.52%13.93-0.67%-0.89%
诚益通/300430.SZ
2020-04-017.477.567.367.37-1.07%-0.99%-4.24%2,078,70015,474,00087%7.44-1.64%7.55-1.56%7.66-0.96%7.70-0.47%-1.01%
中泰股份/300435.SZ
2020-04-019.399.649.259.26-4.04%-1.88%-4.62%2,825,20026,660,000102%9.44-1.37%9.49-1.61%9.66-1.34%9.71-0.60%-0.65%
鲍斯股份/300441.SZ
2020-04-018.848.848.698.760.11%-0.22%-3.45%3,488,40030,624,00066%8.781.81%8.72-0.94%8.87-1.64%9.07-0.09%-0.13%
普丽盛/300442.SZ
2020-04-0116.3116.5616.1916.26-0.55%-0.81%-8.16%866,20014,200,00048%16.39-1.58%16.89-2.31%17.35-2.25%17.70-0.24%0.27%
先导智能/300450.SZ
2020-04-0138.1839.4437.5238.342.35%-0.53%-3.72%23,017,600887,190,000122%38.541.06%38.10-0.50%38.60-1.88%39.82-1.50%-1.84%
新元科技/300472.SZ
2020-04-0111.0111.2211.0111.06-0.54%-0.60%-5.99%2,194,30024,415,00029%11.13-0.33%11.11-1.57%11.46-2.24%11.770.16%-0.11%
东杰智能/300486.SZ
2020-04-0123.8023.8022.5822.65-4.43%-1.91%-8.04%1,444,10033,346,000129%23.09-3.97%23.91-2.96%24.26-2.93%24.63-0.95%-0.83%
华自科技/300490.SZ
2020-04-019.009.148.928.94-1.00%-0.95%-4.52%1,336,30012,062,00057%9.03-1.09%9.10-2.04%9.29-1.20%9.36-0.42%-1.01%
美尚生态/300495.SZ
2020-04-0110.0010.449.9010.111.30%-0.97%-0.16%38,095,700388,908,000123%10.213.73%9.940.98%9.950.69%10.13-1.67%-0.54%
温氏股份/300498.SZ
2020-04-0132.0932.2031.4631.63-2.07%-0.48%1.34%30,590,600972,187,00095%31.78-0.45%31.541.54%31.170.03%31.21-0.13%-1.06%
恒实科技/300513.SZ
2020-04-0114.0214.3613.8713.95-0.78%-1.34%-7.78%7,058,70099,813,00086%14.14-0.74%14.25-2.24%14.69-2.83%15.13-0.74%-1.59%
友讯达/300514.SZ
2020-04-0111.0611.2410.9311.02-0.18%-0.79%-6.69%2,327,70025,857,00058%11.11-0.56%11.14-1.83%11.42-1.90%11.81-1.76%-1.54%
辰安科技/300523.SZ
2020-04-0138.9440.0038.5139.19-0.03%-0.50%-6.82%1,149,50045,277,00058%39.390.13%39.61-2.02%40.57-1.25%42.06-1.52%-1.09%
三超新材/300554.SZ
2020-04-0113.5013.7413.5013.50-0.81%-0.91%-2.98%975,30013,287,00069%13.62-0.31%13.58-1.06%13.80-1.13%13.91-0.29%-0.76%
汇金科技/300561.SZ
2020-04-0115.2215.5914.7114.73-4.35%-2.73%-14.56%7,579,300114,776,00036%15.140.72%15.10-3.21%16.07-4.58%17.24-0.15%0.59%
长川科技/300604.SZ
2020-04-0122.6023.4522.3222.860.79%-0.97%-13.47%3,904,00090,123,00053%23.090.24%22.92-2.35%23.83-2.11%26.42-2.81%-0.48%
光莆股份/300632.SZ
2020-04-0117.8918.4317.5018.070.95%-0.48%-6.40%2,331,90042,341,00074%18.160.68%18.07-1.94%18.60-1.70%19.31-1.55%-1.91%
开立医疗/300633.SZ
2020-04-0125.9625.9625.3025.69-1.15%0.04%-5.36%1,874,90048,146,00061%25.68-1.79%26.21-2.57%27.00-0.78%27.15-0.52%-0.57%
中达安/300635.SZ
2020-04-0120.1720.5019.6819.95-1.09%-0.41%0.33%2,672,20053,529,000103%20.03-1.11%20.12-1.28%20.24-0.25%19.890.54%-1.00%
扬帆新材/300637.SZ
2020-04-019.9910.079.739.76-2.40%-1.45%-11.43%3,630,50035,957,00076%9.90-2.39%10.24-2.21%10.48-2.27%11.02-1.27%-1.37%
广和通/300638.SZ
2020-04-0165.0067.5064.3366.691.05%0.60%0.85%2,669,900176,992,00099%66.290.75%65.44-0.07%65.69-0.20%66.13-0.31%-1.19%
凯普生物/300639.SZ
2020-04-0128.3529.4627.9829.003.65%0.36%5.60%4,742,000137,023,00096%28.903.61%28.40-0.61%28.721.47%27.460.93%-0.11%
德艺文创/300640.SZ
2020-04-017.327.627.257.431.50%-0.70%2.19%2,420,00018,107,000148%7.483.30%7.290.97%7.300.84%7.270.04%-0.63%
正丹股份/300641.SZ
2020-04-014.614.654.524.52-1.09%-1.29%-4.07%1,483,6006,794,00076%4.58-0.97%4.60-1.35%4.67-1.19%4.71-0.25%-0.54%
透景生命/300642.SZ
2020-04-0143.0643.6842.8042.95-1.11%-0.38%-1.72%888,50038,308,00060%43.12-1.26%44.22-0.95%44.490.16%43.700.04%-0.99%
正元智慧/300645.SZ
2020-04-0114.6514.8814.1514.23-3.00%-1.76%-14.18%4,257,70061,672,00042%14.49-3.30%15.02-3.98%15.75-2.89%16.58-0.69%0.25%
星云股份/300648.SZ
2020-04-0115.5015.9515.4115.620.97%-0.67%2.26%2,249,20035,368,00097%15.731.52%15.500.52%15.550.64%15.280.13%-0.81%
科蓝软件/300663.SZ
2020-04-0120.7221.1020.5720.65-0.34%-0.97%-4.76%2,988,70062,321,00055%20.85-0.29%20.87-2.01%21.50-1.39%21.68-0.46%-1.25%
迪普科技/300768.SZ
2020-04-0137.1138.4636.4137.942.26%0.10%-9.81%2,234,20084,682,00062%37.901.67%37.21-1.42%38.36-1.60%42.07-3.83%-1.15%
德方纳米/300769.SZ
2020-04-01141.50145.30137.89138.20-1.65%-2.32%2.93%1,192,000168,651,000109%141.494.19%134.572.10%134.061.28%134.27-0.59%-1.79%
新媒股份/300770.SZ
2020-04-01153.81156.88149.03150.20-2.47%-1.70%-6.32%966,900147,738,00065%152.80-2.47%156.15-3.87%163.98-0.44%160.330.35%0.18%
智莱科技/300771.SZ
2020-04-0157.4458.3556.8056.98-1.33%-1.06%-13.05%694,10039,973,00030%57.59-0.35%57.62-1.88%59.17-1.95%65.53-0.71%-0.70%
运达股份/300772.SZ
2020-04-0113.6014.2013.6014.001.67%0.62%3.67%3,214,50044,725,00079%13.91-0.66%13.82-0.01%13.940.80%13.500.42%-0.77%
拉卡拉/300773.SZ
2020-04-0172.4873.6471.5572.300.10%-0.51%-4.04%1,335,20097,025,00059%72.670.86%71.74-1.15%73.02-1.26%75.34-0.92%-0.73%
中国联通/600050.SH
2020-04-015.205.265.165.20-0.38%-0.19%-1.03%69,304,400361,100,00062%5.21-0.76%5.22-0.59%5.25-0.89%5.25-0.13%-0.65%
金种子酒/600199.SH
2020-04-015.165.164.995.02-2.52%-0.77%-1.43%6,876,60034,788,00097%5.06-0.88%5.06-0.94%5.11-0.49%5.090.04%-0.46%
生物股份/600201.SH
2020-04-0121.4221.6121.0921.25-0.33%-0.22%4.94%8,578,800182,705,00056%21.300.10%21.040.36%21.070.15%20.250.56%-0.32%
中再资环/600217.SH
2020-04-015.205.285.155.17-0.58%-0.60%-0.92%5,062,00026,325,00068%5.200.23%5.18-0.67%5.22-0.31%5.22-0.40%-1.08%
中昌数据/600242.SH
2020-04-017.397.917.117.821.56%4.48%-9.74%46,929,600351,283,00060%7.49-8.00%8.03-6.66%8.58-2.97%8.66-0.43%0.90%
海越能源/600387.SH
2020-04-017.307.697.207.420.27%-0.82%4.65%19,315,600144,509,000313%7.484.11%7.303.59%7.243.41%7.092.31%-0.77%
盛和资源/600392.SH
2020-04-016.847.486.807.153.47%0.87%6.92%76,872,600544,846,000330%7.095.02%6.894.28%6.833.69%6.692.59%-0.59%
科力远/600478.SH
2020-04-013.984.053.883.900.00%-1.59%-0.26%13,850,60054,884,000120%3.961.36%3.900.46%3.92-0.15%3.91-0.03%-1.11%
鹏欣资源/600490.SH
2020-04-013.513.583.503.560.85%0.62%-1.22%10,414,00036,843,00071%3.540.23%3.53-1.07%3.59-1.86%3.60-0.28%-0.96%
方大特钢/600507.SH
2020-04-018.088.148.018.05-0.37%-0.27%0.55%8,169,10065,941,00078%8.070.09%8.03-0.20%8.050.00%8.01-0.26%-0.86%
老白干酒/600559.SH
2020-04-018.528.598.458.48-0.70%-0.36%-0.50%6,910,40058,811,00066%8.51-0.29%8.50-1.16%8.62-0.51%8.52-0.13%-1.06%
迪马股份/600565.SH
2020-04-012.782.812.752.76-1.08%-0.86%-2.37%13,193,90036,728,00089%2.78-0.64%2.80-1.41%2.83-0.91%2.83-0.49%-0.87%
泰豪科技/600590.SH
2020-04-015.395.545.365.41-0.18%-0.92%-12.00%8,655,60047,259,00028%5.46-1.11%5.58-3.31%5.87-3.22%6.15-0.36%-0.16%
广汇物流/600603.SH
2020-04-015.795.795.535.60-2.78%-1.20%-2.91%9,990,50056,631,00079%5.67-1.39%5.71-1.59%5.80-1.41%5.77-0.33%-0.07%
城投控股/600649.SH
2020-04-015.505.535.285.36-2.37%-0.69%-0.06%11,028,20059,515,000107%5.40-2.56%5.47-0.15%5.440.17%5.36-0.17%-1.04%
盛屯矿业/600711.SH
2020-04-014.114.224.094.171.46%0.24%1.04%19,488,10081,072,00094%4.161.51%4.110.02%4.13-0.55%4.13-0.27%-1.09%
中粮糖业/600737.SH
2020-04-019.019.078.678.69-4.92%-1.74%3.37%52,036,400460,200,000181%8.840.15%8.771.31%8.651.31%8.411.49%-0.13%
星湖科技/600866.SH
2020-04-015.425.465.285.31-3.63%-0.78%1.47%33,149,200177,399,000101%5.35-0.04%5.330.09%5.330.32%5.23-0.98%-1.36%
航天电子/600879.SH
2020-04-016.336.576.336.410.63%-0.91%-1.91%29,819,700192,913,00068%6.47-0.29%6.44-0.91%6.50-0.63%6.54-0.56%-0.86%
淮北矿业/600985.SH
2020-04-018.208.288.148.16-0.85%-0.74%-0.50%3,444,90028,320,00076%8.22-0.74%8.31-0.72%8.34-0.11%8.200.06%-0.46%
科达股份/600986.SH
2020-04-013.563.623.533.580.56%-0.14%-3.06%14,610,60052,372,00063%3.59-0.14%3.58-1.43%3.65-1.19%3.69-0.54%-1.15%
渝农商行/601077.SH
2020-04-015.305.355.285.28-0.19%-0.58%-1.77%14,884,90079,058,00068%5.310.09%5.30-0.90%5.36-0.32%5.38-0.54%-0.88%
工业富联/601138.SH
2020-04-0113.1313.7313.1213.411.51%-0.46%1.71%79,117,7001,065,902,000107%13.472.24%13.140.80%13.20-0.05%13.18-0.33%-1.72%
兴业银行/601166.SH
2020-04-0115.9216.1815.9115.960.31%-0.54%2.02%49,892,400800,571,00059%16.05-0.21%16.08-0.60%16.170.50%15.64-0.08%-0.87%
白银有色/601212.SH
2020-04-012.792.842.772.831.07%1.07%-1.91%20,320,80056,900,00069%2.80-0.71%2.82-1.54%2.87-2.02%2.89-0.21%-0.69%
利群股份/601366.SH
2020-04-016.576.736.316.31-9.99%-1.33%-7.45%35,894,100229,547,000114%6.40-8.41%6.74-4.37%6.87-1.65%6.82-0.39%1.23%
紫金银行/601860.SH
2020-04-014.264.374.234.291.66%-0.14%-3.42%35,810,900153,848,00066%4.300.66%4.29-1.22%4.35-0.64%4.44-2.09%-1.04%
全筑股份/603030.SH
2020-04-015.295.385.245.26-1.68%-1.07%-3.80%3,565,20018,955,00042%5.32-1.04%5.34-1.77%5.40-0.15%5.47-0.71%-0.81%
科林电气/603050.SH
2020-04-0112.4212.8012.3112.481.30%-0.46%-15.13%5,624,00070,513,00029%12.540.05%12.58-3.74%13.41-4.18%14.71-0.25%0.55%
博通集成/603068.SH
2020-04-0178.5581.7878.5579.770.18%-1.06%-7.79%1,978,200159,488,00083%80.62-0.31%80.20-1.74%82.36-1.98%86.51-1.75%-1.09%
江化微/603078.SH
2020-04-0134.4136.2034.1434.77-0.29%-1.44%-15.91%2,785,80098,276,00048%35.28-0.97%35.23-2.66%36.77-2.36%41.35-3.49%-0.70%
大丰实业/603081.SH
2020-04-0111.0311.1810.9010.96-0.90%-0.91%-5.33%1,524,20016,859,00067%11.06-0.69%11.11-1.72%11.33-0.99%11.58-1.70%-1.06%
新经典/603096.SH
2020-04-0151.2451.9351.2051.40-0.31%-0.29%-0.74%190,2009,805,00064%51.55-0.34%51.64-0.34%51.76-0.29%51.79-1.39%-0.07%
昭衍新药/603127.SH
2020-04-0172.0575.3071.5673.751.72%-0.27%7.15%2,474,000182,948,000101%73.953.04%72.340.58%72.381.61%68.830.79%-0.52%
上海沪工/603131.SH
2020-04-0114.9415.3514.7514.900.27%-1.19%-6.73%3,456,10052,115,00081%15.08-0.05%15.08-1.96%15.46-1.70%15.98-1.37%-2.19%
康惠制药/603139.SH
2020-04-0116.8416.8916.6216.63-1.07%-0.66%-5.03%910,30015,239,00055%16.74-1.07%16.92-1.94%17.37-1.13%17.51-0.09%0.09%
爱婴室/603214.SH
2020-04-0141.2342.2739.8439.94-4.38%-1.58%1.17%2,271,70092,190,000102%40.58-3.22%41.30-0.61%41.060.49%39.480.81%1.03%
新凤鸣/603225.SH
2020-04-0110.2110.4510.1610.21-1.16%-0.84%-3.05%1,875,70019,313,00061%10.301.17%10.19-1.23%10.36-0.94%10.53-0.10%-0.73%
格尔软件/603232.SH
2020-04-0135.1836.0334.1835.000.49%-0.83%-12.24%3,762,600132,789,000101%35.29-1.27%35.88-4.35%37.55-3.58%39.88-2.99%-0.86%
泰瑞机器/603289.SH
2020-04-017.727.837.657.720.52%-0.39%-1.37%1,304,10010,107,00086%7.750.19%7.74-0.85%7.83-0.80%7.83-0.46%-0.92%
天味食品/603317.SH
2020-04-0149.5349.6646.6946.92-6.12%-1.85%0.92%2,718,000129,930,000114%47.80-2.35%48.42-0.95%48.471.31%46.491.04%0.58%
四方科技/603339.SH
2020-04-0111.7011.8411.5611.60-1.19%-0.94%-3.50%829,0009,708,00084%11.71-0.92%11.77-1.77%12.00-0.98%12.02-0.25%-0.82%
三美股份/603379.SH
2020-04-0129.7129.9629.4529.700.00%-0.01%-3.50%663,30019,702,00048%29.70-0.31%29.72-1.21%30.21-0.96%30.78-0.85%-1.02%
惠达卫浴/603385.SH
2020-04-0110.7610.9510.3710.40-4.06%-2.10%0.39%5,015,30053,276,00098%10.62-0.89%10.560.80%10.460.49%10.360.64%0.01%
吉比特/603444.SH
2020-04-01410.61419.29406.50413.650.79%0.09%3.84%645,800266,906,00073%413.301.83%404.460.28%406.070.58%398.361.08%0.27%
翔港科技/603499.SH
2020-04-0115.5316.1215.1515.932.58%0.54%3.61%2,377,60037,670,000168%15.841.32%15.730.30%15.690.58%15.380.95%-0.09%
锦泓集团/603518.SH
2020-04-016.906.986.716.81-1.73%-0.58%-4.99%4,776,40032,717,00096%6.85-3.56%7.07-2.55%7.17-0.89%7.17-1.01%-1.90%
美诺华/603538.SH
2020-04-0129.2629.2727.8927.98-5.41%-1.63%-2.90%8,352,300237,568,000104%28.44-3.37%29.27-2.10%29.53-0.39%28.820.13%-0.22%
海兴电力/603556.SH
2020-04-0114.0914.3014.0414.110.14%-0.44%-4.46%1,769,80025,081,00056%14.17-0.42%14.25-1.69%14.54-1.12%14.77-0.84%-1.51%
伟明环保/603568.SH
2020-04-0128.4929.1528.2528.37-0.53%-1.25%1.77%2,259,10064,901,00081%28.731.63%28.36-0.05%28.49-0.14%27.880.93%-0.01%
金麒麟/603586.SH
2020-04-0116.8717.2516.7616.78-0.89%-1.53%0.90%765,10013,038,00073%17.040.92%16.740.14%16.83-0.47%16.630.50%-0.58%
高能环境/603588.SH
2020-04-0111.0011.0010.5410.67-1.93%-1.07%-5.20%10,349,400111,618,00092%10.79-1.78%10.90-1.92%11.13-2.03%11.26-0.57%-1.17%
禾丰牧业/603609.SH
2020-04-0112.8012.8912.2512.29-3.53%-1.72%3.95%21,092,400263,753,000195%12.510.58%12.311.54%12.161.72%11.821.94%-0.05%
至纯科技/603690.SH
2020-04-0129.3530.6929.3529.730.20%-1.40%-12.64%5,490,600165,550,00057%30.150.58%29.68-1.26%30.53-1.79%34.03-3.67%-0.55%
盛洋科技/603703.SH
2020-04-0117.9618.0017.7417.900.56%-0.11%-2.83%1,926,60034,524,00038%17.92-0.32%17.92-0.79%18.10-0.11%18.42-1.06%0.12%
健友股份/603707.SH
2020-04-0150.4851.3049.6950.03-0.89%-0.65%4.09%1,800,10090,645,00060%50.360.88%49.720.12%49.950.67%48.060.71%0.02%
新日股份/603787.SH
2020-04-0111.2811.4711.1111.23-0.80%-0.90%-3.96%2,264,20025,658,00078%11.33-0.86%11.34-1.74%11.57-1.08%11.69-0.70%-1.61%
联泰环保/603797.SH
2020-04-019.599.949.599.821.34%-0.07%0.87%1,644,50016,160,000110%9.831.62%9.69-0.09%9.75-0.06%9.74-0.33%-0.89%
瑞斯康达/603803.SH
2020-04-0112.6112.9512.5212.60-0.40%-1.14%-8.60%5,512,50070,259,00055%12.75-0.40%12.82-2.89%13.29-2.54%13.79-0.92%-1.34%
坤彩科技/603826.SH
2020-04-0122.6024.2022.4623.392.45%0.17%6.57%4,561,800106,522,000205%23.354.69%22.523.39%22.292.80%21.951.05%-0.90%
能科股份/603859.SH
2020-04-0127.4928.1527.0227.27-1.27%-1.06%-9.83%2,501,80068,953,00051%27.56-0.42%27.72-3.03%28.96-2.78%30.24-0.95%-0.88%
老百姓/603883.SH
2020-04-0177.6377.7076.0477.19-0.91%0.37%4.76%1,931,300148,529,00097%76.91-0.64%76.990.14%76.720.50%73.691.09%-0.07%
长城科技/603897.SH
2020-04-0116.3517.0316.3516.500.92%-1.24%-8.73%2,269,20037,914,00043%16.711.41%16.65-2.77%17.35-2.77%18.08-0.11%0.18%
中持股份/603903.SH
2020-04-0112.4512.5612.2312.30-1.44%-0.89%-1.44%1,072,40013,309,00073%12.41-1.14%12.47-0.95%12.59-0.38%12.48-0.07%-0.69%
龙蟠科技/603906.SH
2020-04-019.039.108.878.970.11%-0.48%-1.75%1,408,20012,692,00070%9.01-0.20%8.96-0.67%9.06-0.69%9.13-0.49%-0.77%
世运电路/603920.SH
2020-04-0118.2818.8818.1218.391.10%-0.87%-5.68%5,265,90097,687,00089%18.550.53%18.49-1.83%18.98-1.93%19.50-1.10%-1.49%
哈森股份/603958.SH
2020-04-016.386.426.306.350.00%-0.24%-1.81%930,7005,924,00067%6.37-0.66%6.40-1.98%6.51-0.38%6.47-0.26%-0.57%
法兰泰克/603966.SH
2020-04-019.459.849.459.48-0.42%-1.78%-0.69%1,703,00016,437,00095%9.651.53%9.490.19%9.54-0.23%9.55-0.05%-0.75%
兆易创新/603986.SH
2020-04-01237.00252.10236.00242.290.12%-1.71%-4.34%9,597,5002,365,878,00089%246.51-0.49%247.10-0.77%248.71-0.53%253.29-1.27%-1.74%
至正股份/603991.SH
2020-04-0119.2119.2218.5018.50-3.34%-1.51%-8.51%1,502,00028,214,00042%18.78-1.24%18.99-2.75%19.52-0.63%20.220.21%-0.47%
杰普特/688025.SH
2020-04-0138.9741.2838.5640.705.06%1.63%0.72%1,496,20059,921,000170%40.052.34%39.560.44%39.79-0.53%40.41-0.77%-0.83%
申联生物/688098.SH
2020-04-0116.1816.3915.9216.161.00%-0.28%-4.69%1,392,80022,571,00065%16.210.28%16.27-1.99%16.71-1.04%16.96-0.77%-0.97%
赛诺医疗/688108.SH
2020-04-0115.7015.9815.5615.67-0.19%-0.43%-3.98%994,10015,644,00058%15.74-0.22%15.84-2.66%16.41-0.44%16.32-0.38%-0.67%
海尔生物/688139.SH
2020-04-0130.5031.1130.1930.38-1.43%-1.14%-2.72%1,463,20044,965,00047%30.730.04%31.08-1.65%31.630.00%31.23-0.51%-1.69%
昊海生科/688366.SH
2020-04-0170.0171.3569.6069.89-0.37%-1.20%-5.00%301,90021,356,00059%70.740.49%70.43-1.87%72.02-0.84%73.57-0.83%-1.42%
晶丰明源/688368.SH
2020-04-0168.2276.0068.2272.104.58%-0.83%-0.73%1,277,80092,904,000155%72.714.70%70.432.15%70.540.40%72.63-1.03%-1.52%
致远互联/688369.SH
2020-04-0160.1162.1060.1160.571.07%-1.20%-7.03%741,90045,482,00076%61.311.50%60.35-1.56%62.09-1.90%65.15-1.76%-1.18%