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:次新股
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
招商港口/001872.SZ
2020-07-0615.2015.8315.2015.794.92%1.15%6.93%7,178,800112,068,000211%15.614.11%15.193.84%14.942.09%14.771.72%0.53%
招商积余/001914.SZ
2020-07-0630.4631.4030.0831.351.79%1.20%0.66%11,384,300352,677,000123%30.98-0.39%31.19-0.01%31.060.26%31.14-0.31%-0.06%
招商公路/001965.SZ
2020-07-067.988.167.718.085.62%1.88%8.04%47,356,100375,592,000450%7.935.83%7.705.09%7.615.32%7.484.98%1.08%
招商蛇口/001979.SZ
2020-07-0617.8719.3117.8519.309.85%2.97%11.09%43,634,100817,826,000224%18.746.77%18.014.00%17.642.84%17.372.21%0.43%
利民股份/002734.SZ
2020-07-0614.6515.5014.4115.429.21%1.85%5.01%29,636,700448,686,000185%15.147.02%14.693.20%14.620.54%14.680.97%0.75%
葵花药业/002737.SZ
2020-07-0614.5514.9914.5314.982.39%1.28%3.72%19,868,600293,875,000188%14.791.97%14.670.46%14.650.76%14.440.69%0.30%
中矿资源/002738.SZ
2020-07-0616.8118.2616.6618.2610.00%2.72%11.27%12,647,400224,837,000357%17.786.38%17.025.41%16.784.80%16.414.56%0.68%
万达电影/002739.SZ
2020-07-0616.8817.9416.8817.604.45%0.89%8.62%49,150,400857,423,000213%17.454.08%16.903.49%16.593.59%16.202.08%-0.31%
爱迪尔/002740.SZ
2020-07-069.089.508.789.509.95%3.60%31.67%64,428,200590,781,000227%9.178.38%8.2711.40%7.708.19%7.227.32%3.32%
光华科技/002741.SZ
2020-07-0612.0312.4512.0212.353.78%0.49%2.83%9,472,000116,412,000204%12.293.33%12.092.54%11.991.70%12.010.58%-0.25%
三圣股份/002742.SZ
2020-07-066.566.886.536.804.45%2.06%5.48%9,391,70062,577,000261%6.663.06%6.532.31%6.491.89%6.450.56%-0.04%
富煌钢构/002743.SZ
2020-07-066.646.946.596.924.22%1.21%7.29%7,314,20050,007,000186%6.843.29%6.672.19%6.582.00%6.451.35%0.17%
木林森/002745.SZ
2020-07-0615.9016.4215.7016.050.94%0.26%2.03%45,482,900728,131,000162%16.010.63%15.951.34%15.780.48%15.730.89%1.43%
仙坛股份/002746.SZ
2020-07-0613.7714.1313.7514.123.37%0.94%4.08%15,054,900210,606,000212%13.992.84%13.771.73%13.661.42%13.570.90%0.17%
埃斯顿/002747.SZ
2020-07-0612.9713.1612.7813.000.78%0.19%8.80%24,130,400313,085,000140%12.981.66%12.712.16%12.462.81%11.951.76%0.99%
世龙实业/002748.SZ
2020-07-067.177.337.157.312.38%0.61%4.41%1,735,10012,608,000141%7.271.68%7.161.53%7.071.17%7.000.76%0.26%
国光股份/002749.SZ
2020-07-0612.7313.0712.5512.992.85%0.86%0.47%4,201,60054,113,000155%12.881.34%12.810.43%12.800.39%12.93-0.09%0.32%
龙津药业/002750.SZ
2020-07-069.359.719.359.673.31%1.28%-0.62%11,983,000114,413,00099%9.552.49%9.441.64%9.380.88%9.730.01%0.47%
易尚展示/002751.SZ
2020-07-0622.6623.4822.6623.293.14%0.62%3.11%5,877,000136,037,000167%23.152.73%22.811.52%22.651.44%22.590.08%0.10%
昇兴股份/002752.SZ
2020-07-065.585.735.555.672.35%0.27%3.39%4,180,70023,641,000200%5.662.45%5.572.24%5.521.45%5.480.06%-0.12%
永东股份/002753.SZ
2020-07-069.8810.179.8010.172.42%1.41%11.27%4,675,20046,887,000118%10.032.38%9.722.16%9.492.47%9.141.52%0.97%
奥赛康/002755.SZ
2020-07-0618.4018.8118.0818.752.35%1.40%2.45%9,399,600173,812,000147%18.491.48%18.41-0.17%18.500.36%18.300.25%0.02%
永兴材料/002756.SZ
2020-07-0619.4220.2019.2120.153.81%2.06%7.08%6,834,600134,942,000131%19.741.62%19.461.66%19.291.31%18.821.13%1.00%
南兴股份/002757.SZ
2020-07-0616.9717.6816.8217.633.89%1.95%3.44%13,332,900230,560,000153%17.292.46%17.041.74%17.000.21%17.040.35%0.40%
华通医药/002758.SZ
2020-07-0611.2011.4011.1811.381.97%0.58%1.12%5,184,60058,656,000173%11.311.25%11.220.42%11.240.47%11.250.10%-0.92%
天际股份/002759.SZ
2020-07-066.546.796.526.773.83%1.50%3.41%7,871,80052,501,000313%6.672.02%6.611.49%6.571.55%6.550.79%-0.13%
凤形股份/002760.SZ
2020-07-0622.4622.8822.2622.661.16%0.44%0.08%2,236,20050,449,000189%22.560.88%22.48-0.03%22.55-0.26%22.640.05%-0.07%
多喜爱/002761.SZ
2020-07-069.129.389.089.343.20%1.13%3.32%10,434,60096,373,000230%9.241.43%9.131.31%9.071.23%9.040.31%0.03%
金发拉比/002762.SZ
2020-07-065.886.015.785.951.02%0.85%5.42%14,495,40085,518,000241%5.902.48%5.792.23%5.722.07%5.641.31%0.09%
汇洁股份/002763.SZ
2020-07-067.287.457.257.401.79%0.78%3.51%5,582,50040,995,000254%7.341.69%7.251.77%7.201.94%7.150.76%-0.08%
蓝黛传动/002765.SZ
2020-07-064.404.494.374.482.75%0.72%2.82%6,774,90030,138,000114%4.451.44%4.400.76%4.381.02%4.360.23%0.10%
*ST索菱/002766.SZ
2020-07-063.383.423.303.34-3.19%-0.68%1.43%6,090,70020,483,000200%3.36-0.09%3.360.09%3.350.54%3.290.67%0.20%
先锋电子/002767.SZ
2020-07-0613.6814.3613.6214.183.73%0.72%3.25%2,150,70030,280,000153%14.083.37%13.893.21%13.761.98%13.730.72%0.49%
国恩股份/002768.SZ
2020-07-0632.5733.9432.5733.653.25%0.96%2.72%10,974,100365,759,000157%33.332.73%32.821.39%32.680.48%32.76-0.23%-0.39%
普路通/002769.SZ
2020-07-068.609.668.519.174.32%2.29%7.90%43,052,700385,983,000400%8.972.98%8.772.73%8.693.11%8.504.22%1.25%
ST科迪/002770.SZ
2020-07-062.012.012.012.01-5.19%0.00%-27.88%12,643,80025,415,00046%2.01-5.19%2.05-6.77%2.11-9.11%2.79-2.55%-0.39%
真视通/002771.SZ
2020-07-0613.1413.5013.0613.504.09%1.40%4.77%6,921,30092,145,000246%13.312.99%13.092.19%12.991.93%12.890.80%0.02%
众兴菌业/002772.SZ
2020-07-068.819.088.719.043.08%1.30%6.17%14,001,700124,951,000161%8.922.00%8.781.57%8.681.77%8.520.94%-0.20%
康弘药业/002773.SZ
2020-07-0646.8047.1045.5646.770.47%0.98%1.79%7,901,800365,967,00095%46.310.58%46.46-0.76%47.140.14%45.950.81%1.21%
快意电梯/002774.SZ
2020-07-066.917.336.917.183.61%0.94%4.19%4,674,00033,246,000284%7.112.86%7.012.41%6.932.02%6.891.20%-0.15%
文科园林/002775.SZ
2020-07-065.115.275.095.273.33%1.33%3.94%8,145,40042,368,000170%5.201.64%5.161.14%5.110.63%5.070.62%0.41%
柏堡龙/002776.SZ
2020-07-068.929.128.799.104.12%1.48%6.01%24,939,300223,640,000153%8.972.03%8.88-0.08%8.811.70%8.581.27%0.61%
久远银海/002777.SZ
2020-07-0629.9030.9529.5030.652.51%1.03%4.99%5,289,800160,487,000110%30.342.24%29.970.07%30.041.17%29.190.93%0.77%
高科石化/002778.SZ
2020-07-0627.7628.2927.5828.271.84%1.07%-4.29%2,025,80056,666,000102%27.970.22%28.31-3.06%29.28-1.36%29.54-0.63%0.13%
中坚科技/002779.SZ
2020-07-0614.6215.5914.6215.455.53%2.69%5.63%2,336,60035,156,000229%15.052.48%14.921.15%14.801.30%14.630.95%0.12%
三夫户外/002780.SZ
2020-07-0616.9317.6016.9217.421.87%1.01%-8.08%6,968,900120,176,00067%17.251.19%17.130.14%17.32-0.24%18.95-0.81%-0.28%
奇信股份/002781.SZ
2020-07-0614.2614.6914.2214.632.45%0.73%1.67%2,546,60036,986,000125%14.522.07%14.331.60%14.221.23%14.390.25%0.10%
可立克/002782.SZ
2020-07-0613.6614.5513.6614.133.74%0.02%7.82%16,197,000228,808,000139%14.134.20%13.761.87%13.471.92%13.111.50%0.56%
凯龙股份/002783.SZ
2020-07-0610.0010.4810.0010.475.23%1.39%6.05%9,832,500101,528,000250%10.333.66%10.142.83%10.022.52%9.871.13%0.15%
万里石/002785.SZ
2020-07-0615.3715.4515.0315.29-0.52%0.36%-0.27%9,468,900144,257,000135%15.241.06%15.021.86%14.900.72%15.33-1.59%-0.87%
银宝山新/002786.SZ
2020-07-067.668.307.578.187.77%2.58%6.86%12,520,40099,836,000288%7.976.01%7.783.67%7.713.27%7.661.31%-0.13%
华源控股/002787.SZ
2020-07-066.696.966.696.933.74%1.11%4.04%4,126,50028,281,000178%6.853.13%6.742.11%6.661.65%6.660.47%-0.28%
鹭燕医药/002788.SZ
2020-07-068.758.958.678.953.11%1.54%4.13%13,409,800118,194,000183%8.812.35%8.691.24%8.650.88%8.600.34%0.14%
建艺集团/002789.SZ
2020-07-0614.5814.9914.5814.972.60%0.98%3.36%2,987,00044,282,000195%14.832.07%14.611.69%14.531.20%14.480.62%0.14%
瑞尔特/002790.SZ
2020-07-066.366.606.366.593.94%1.24%4.14%6,245,10040,651,000244%6.512.83%6.412.37%6.352.47%6.330.59%-0.17%
坚朗五金/002791.SZ
2020-07-0682.8084.0079.2080.79-1.83%-0.48%-5.58%3,467,000281,462,000145%81.18-0.69%81.91-2.47%84.00-1.32%85.56-0.93%0.17%
通宇通讯/002792.SZ
2020-07-0625.5026.8625.5026.816.43%1.90%6.82%9,802,800257,925,000199%26.314.70%25.662.63%25.382.26%25.101.08%0.23%
罗欣药业/002793.SZ
2020-07-0613.1813.4813.1213.442.05%0.93%2.65%7,726,000102,877,000188%13.321.09%13.260.24%13.230.74%13.090.15%0.15%
永和智控/002795.SZ
2020-07-0613.8614.3413.8414.202.23%0.28%2.88%3,335,40047,229,000221%14.162.00%14.011.36%13.931.52%13.800.63%-0.03%
世嘉科技/002796.SZ
2020-07-0621.5022.6921.5022.676.18%1.57%4.86%9,650,200215,393,000228%22.324.66%21.782.76%21.601.95%21.620.74%-0.09%
第一创业/002797.SZ
2020-07-068.709.118.509.1110.02%2.29%18.60%433,232,6003,858,284,000257%8.9113.70%8.096.99%7.936.51%7.685.00%1.20%
帝欧家居/002798.SZ
2020-07-0636.0536.8035.3536.330.86%0.61%5.89%6,944,500250,766,000128%36.112.30%35.461.92%34.891.78%34.310.80%0.14%
环球印务/002799.SZ
2020-07-0619.3519.9019.0819.822.96%0.95%-3.18%4,797,40094,188,00076%19.632.51%19.360.66%19.330.40%20.47-1.25%0.24%
天顺股份/002800.SZ
2020-07-0620.7421.3720.7321.293.50%0.94%4.50%1,783,10037,610,000189%21.093.06%20.732.35%20.531.91%20.37-1.00%-0.17%
微光股份/002801.SZ
2020-07-0631.5932.3331.5032.141.07%0.54%3.18%3,377,200107,961,000114%31.972.60%31.78-0.65%32.010.13%31.150.70%0.87%
洪汇新材/002802.SZ
2020-07-0623.2023.5722.8023.402.05%0.46%3.76%1,425,70033,210,000105%23.290.64%23.280.38%23.170.50%22.551.09%0.62%
吉宏股份/002803.SZ
2020-07-0626.3828.7526.1528.438.22%3.79%8.59%18,266,600500,352,000140%27.395.48%26.470.67%26.401.80%26.180.53%-0.12%
丰元股份/002805.SZ
2020-07-0612.6012.9312.5212.913.12%1.17%4.11%6,780,50086,526,000178%12.762.45%12.551.61%12.461.67%12.400.68%0.29%
华锋股份/002806.SZ
2020-07-0611.7712.2611.7712.203.57%0.97%3.61%3,806,00045,986,000166%12.083.17%11.852.05%11.751.73%11.780.57%0.14%
江阴银行/002807.SZ
2020-07-064.264.624.254.6210.00%3.43%10.98%93,676,200418,451,000357%4.477.69%4.295.28%4.244.72%4.163.92%0.56%
恒久科技/002808.SZ
2020-07-069.8910.169.8210.072.13%0.59%6.65%14,599,500146,154,000179%10.013.10%9.722.11%9.611.81%9.441.45%0.45%
红墙股份/002809.SZ
2020-07-0613.1313.6013.0713.553.28%1.13%0.87%9,121,700122,221,000146%13.401.80%13.251.26%13.180.71%13.43-0.94%0.08%
山东赫达/002810.SZ
2020-07-0634.9035.5932.8633.893.10%0.12%4.93%4,225,400143,027,000166%33.851.42%33.430.54%33.401.54%32.302.16%1.16%
郑中设计/002811.SZ
2020-07-0610.3310.6610.3110.603.62%0.84%4.52%4,229,90044,465,000247%10.513.08%10.342.06%10.241.60%10.141.16%0.06%
恩捷股份/002812.SZ
2020-07-0668.9070.7968.5070.502.25%0.21%6.07%8,170,900574,849,000142%70.352.35%69.171.61%68.411.54%66.471.92%0.71%
路畅科技/002813.SZ
2020-07-0622.7024.1422.7023.594.29%0.81%5.81%6,069,300142,024,000176%23.406.15%22.692.52%22.711.39%22.301.20%0.87%
崇达技术/002815.SZ
2020-07-0620.3820.9520.0520.853.99%1.36%5.14%23,744,800488,461,000142%20.573.13%20.171.23%20.111.04%19.831.00%0.54%
和科达/002816.SZ
2020-07-0632.8833.1831.1131.67-4.03%-0.26%-4.69%2,730,20086,691,000150%31.75-3.74%32.33-2.51%32.65-1.70%33.23-0.77%0.37%
黄山胶囊/002817.SZ
2020-07-0614.0914.3614.0714.351.99%0.78%3.90%5,089,40072,470,000155%14.241.56%14.061.33%13.931.17%13.810.29%-0.02%
富森美/002818.SZ
2020-07-0612.8413.3012.7413.214.18%0.76%5.50%7,751,000101,620,000209%13.113.43%12.842.09%12.701.97%12.521.25%0.38%
东方中科/002819.SZ
2020-06-2424.7726.1924.5125.925.32%2.00%2.03%3,893,60098,939,000112%25.412.80%25.220.93%25.160.46%25.400.91%0.28%
桂发祥/002820.SZ
2020-07-0611.7711.9811.5811.965.10%1.46%6.58%8,251,60097,268,000216%11.794.11%11.532.69%11.412.12%11.221.26%0.03%
凯莱英/002821.SZ
2020-07-06231.48234.80222.10224.79-4.62%-0.33%-3.02%6,269,6001,414,041,000186%225.54-3.05%229.35-2.45%232.52-1.66%231.80-0.11%0.54%
中装建设/002822.SZ
2020-07-068.649.388.559.379.33%4.85%7.68%36,196,200323,490,000276%8.944.49%8.763.02%8.701.93%8.701.01%-0.16%
凯中精密/002823.SZ
2020-07-0611.5011.7511.3611.722.45%1.25%6.08%9,596,200111,079,000255%11.582.61%11.342.31%11.242.36%11.051.68%0.06%
和胜股份/002824.SZ
2020-07-0627.0629.5927.0128.807.06%-1.14%5.97%8,449,900246,157,000179%29.137.92%28.113.07%27.903.01%27.181.98%0.59%
纳尔股份/002825.SZ
2020-07-0613.5613.9813.5413.933.03%0.87%3.19%2,792,60038,566,000212%13.812.53%13.601.67%13.521.50%13.500.15%-0.23%
易明医药/002826.SZ
2020-07-0611.3011.5811.2911.501.68%0.64%2.88%6,102,20069,730,000192%11.431.63%11.330.96%11.281.12%11.180.05%-0.10%
高争民爆/002827.SZ
2020-07-0614.4314.5913.9714.37-0.90%0.79%8.84%9,896,200141,087,000109%14.26-1.64%14.342.09%13.902.33%13.201.99%2.16%
贝肯能源/002828.SZ
2020-07-069.5910.009.489.914.87%1.98%5.57%9,950,30096,694,000311%9.723.23%9.552.46%9.472.26%9.391.48%0.02%
星网宇达/002829.SZ
2020-07-0635.6036.3434.7136.031.92%1.17%7.24%10,998,000391,697,000130%35.621.43%35.380.16%34.972.75%33.601.07%0.56%
名雕股份/002830.SZ
2020-07-0612.3512.6812.3512.622.27%0.60%3.56%1,618,40020,303,000188%12.551.60%12.381.39%12.271.51%12.190.28%0.03%
裕同科技/002831.SZ
2020-07-0628.3429.4028.3428.882.48%-0.44%2.80%5,213,300151,231,000138%29.012.54%28.461.67%28.201.26%28.090.42%0.26%
比音勒芬/002832.SZ
2020-07-0617.0217.5016.5416.91-1.57%-0.12%2.10%15,810,900267,699,000175%16.93-0.65%17.03-1.15%17.110.23%16.561.33%1.25%
弘亚数控/002833.SZ
2020-07-0625.2126.5025.1526.505.08%2.12%5.49%2,542,90065,990,000175%25.953.03%25.522.27%25.191.52%25.120.46%-0.28%
同为股份/002835.SZ
2020-07-0611.6112.2511.5612.164.74%1.92%7.54%7,252,30086,524,000155%11.932.36%11.722.05%11.551.66%11.311.13%0.52%
新宏泽/002836.SZ
2020-07-0610.7711.2810.6111.173.33%1.90%3.91%3,689,20040,441,000233%10.962.06%10.890.71%10.830.91%10.750.51%0.22%
英维克/002837.SZ
2020-07-0628.3029.2628.3029.031.65%0.38%-0.59%10,638,500307,660,000187%28.922.50%28.620.28%28.800.08%29.20-0.12%0.53%
道恩股份/002838.SZ
2020-07-0629.3029.9328.8129.762.27%0.71%2.95%16,619,900491,124,000124%29.552.13%29.111.29%28.960.44%28.91-0.46%-0.32%
张家港行/002839.SZ
2020-07-066.426.996.316.9910.08%4.88%15.50%197,201,9001,314,260,000207%6.675.74%6.414.60%6.203.42%6.052.68%1.29%
华统股份/002840.SZ
2020-07-0612.4813.0912.3212.915.04%1.24%11.56%13,000,500165,787,000116%12.753.40%12.512.59%12.212.24%11.571.79%1.43%
视源股份/002841.SZ
2020-07-0699.5199.6997.4098.28-0.32%0.17%0.98%2,659,200260,911,000155%98.120.46%97.96-0.27%98.460.25%97.330.29%0.30%
翔鹭钨业/002842.SZ
2020-07-0610.1210.5310.0110.524.68%1.84%7.14%10,618,800109,697,000299%10.333.25%10.072.96%9.972.70%9.822.13%0.21%
泰嘉股份/002843.SZ
2020-07-067.868.227.868.163.95%1.20%3.51%6,268,10050,542,000239%8.062.98%7.942.12%7.891.56%7.880.69%-0.25%
同兴达/002845.SZ
2020-07-0622.4923.7022.4323.654.79%1.17%4.97%7,486,500175,005,000113%23.383.59%22.981.43%22.821.48%22.530.78%0.95%
英联股份/002846.SZ
2020-07-0616.9017.3516.8517.282.86%0.91%2.21%6,108,500104,609,000211%17.132.37%16.901.73%16.800.91%16.91-0.12%-0.12%
盐津铺子/002847.SZ
2020-07-0693.4998.4792.0096.363.07%0.63%3.42%3,503,000335,433,000129%95.763.08%94.800.88%94.132.25%93.170.42%0.06%
高斯贝尔/002848.SZ
2020-07-0612.1112.8412.0212.494.08%1.18%3.61%8,998,700111,078,000297%12.343.09%12.171.27%12.131.54%12.060.80%0.04%
威星智能/002849.SZ
2020-07-0614.0314.5214.0214.402.64%0.64%3.77%3,208,70045,910,000188%14.312.46%14.091.59%13.991.19%13.880.78%0.19%
科达利/002850.SZ
2020-07-0672.5076.6972.0375.563.58%1.01%12.91%2,567,300192,051,00075%74.813.12%73.141.12%72.371.81%66.922.74%1.56%
麦格米特/002851.SZ
2020-07-0625.9226.5825.9226.401.97%0.17%2.88%9,102,300239,891,000170%26.361.76%26.130.81%25.971.14%25.660.65%-0.11%
道道全/002852.SZ
2020-07-0614.9616.4614.9016.429.76%5.22%10.48%11,376,400177,543,000266%15.614.43%15.323.28%15.112.67%14.861.60%-0.10%
皮阿诺/002853.SZ
2020-07-0623.0123.8922.2823.401.74%0.60%1.58%4,847,600112,761,000146%23.260.27%23.250.13%23.190.42%23.040.71%0.38%
捷荣技术/002855.SZ
2020-07-0610.7411.2910.7411.174.30%0.99%5.15%5,044,20055,792,000197%11.063.65%10.812.25%10.701.83%10.620.89%0.24%
美芝股份/002856.SZ
2020-07-0616.4516.8116.3716.782.38%0.84%1.88%2,518,60041,912,000151%16.642.08%16.411.38%16.330.61%16.470.18%0.35%
三晖电气/002857.SZ
2020-07-0613.3713.6613.1213.511.43%0.83%5.30%3,421,20045,839,000197%13.402.24%13.151.57%13.021.28%12.831.26%-0.05%
力盛赛车/002858.SZ
2020-07-0613.9614.4113.9414.403.23%1.23%2.14%2,108,30029,991,000132%14.232.61%14.021.75%13.940.89%14.10-0.06%-0.52%
洁美科技/002859.SZ
2020-07-0629.3030.3829.2130.312.99%1.69%3.34%18,085,000539,046,000161%29.811.82%29.77-0.43%29.860.24%29.330.72%0.55%
星帅尔/002860.SZ
2020-07-0616.6516.8416.2816.681.83%0.76%3.35%12,261,300202,968,000252%16.552.15%16.351.85%16.231.58%16.140.92%0.20%
瀛通通讯/002861.SZ
2020-07-0628.4529.9028.1229.363.05%1.15%6.11%3,708,200107,631,000164%29.032.45%28.461.65%28.071.38%27.671.11%0.10%
实丰文化/002862.SZ
2020-07-0620.0220.2719.5719.98-0.60%0.55%1.96%3,118,70061,969,000135%19.87-1.71%19.860.47%19.691.72%19.600.06%-0.59%
今飞凯达/002863.SZ
2020-07-064.975.124.965.092.83%0.63%3.71%9,033,70045,692,000218%5.062.76%4.971.97%4.941.77%4.910.78%-0.01%
盘龙药业/002864.SZ
2020-07-0629.4630.3029.4630.092.24%0.69%2.37%4,551,400136,020,000134%29.891.73%29.660.89%29.570.67%29.390.05%0.21%
钧达股份/002865.SZ
2020-07-0613.7014.1013.7014.012.49%0.65%2.84%4,281,90059,603,000194%13.922.14%13.751.48%13.671.16%13.620.53%-0.16%
传艺科技/002866.SZ
2020-07-0615.8016.6015.7616.464.05%1.37%4.71%8,917,500144,789,00088%16.242.52%16.01-0.98%16.150.74%15.720.78%1.01%
周大生/002867.SZ
2020-07-0623.8126.3923.7726.3910.00%3.04%15.91%11,382,800291,535,000143%25.615.04%24.692.91%24.033.12%22.772.04%0.51%
绿康生化/002868.SZ
2020-07-0614.9515.1914.8015.152.02%0.93%3.04%3,591,30053,907,000154%15.011.11%14.930.39%14.900.46%14.700.53%0.11%
金溢科技/002869.SZ
2020-07-0644.7946.0044.6845.622.54%0.22%3.04%9,082,400413,449,000139%45.522.43%45.650.28%45.271.04%44.270.70%0.78%
香山股份/002870.SZ
2020-07-0620.0120.5519.9920.533.17%0.86%3.09%1,672,60034,044,000227%20.352.36%20.101.48%20.001.43%19.920.33%-0.36%
伟隆股份/002871.SZ
2020-07-0618.2319.0018.2018.671.08%0.03%5.46%9,343,100174,391,000370%18.674.83%18.073.29%17.903.19%17.703.39%0.49%
*ST天圣/002872.SZ
2020-07-065.705.865.685.852.45%1.30%4.04%4,982,00028,771,000153%5.781.23%5.731.15%5.670.82%5.620.55%0.31%
新天药业/002873.SZ
2020-07-0618.7019.2918.5619.162.24%1.05%1.31%4,458,90084,545,000161%18.962.89%18.660.76%18.690.42%18.91-0.50%-0.27%
安奈儿/002875.SZ
2020-07-0610.8511.1810.8411.173.14%0.94%-10.95%3,348,00037,048,000165%11.072.69%10.901.55%11.16-3.78%12.54-3.17%-0.89%
三利谱/002876.SZ
2020-07-0651.0652.9050.8952.803.35%1.25%3.85%5,034,100262,506,000120%52.152.59%51.411.07%51.440.51%50.840.63%0.36%
智能自控/002877.SZ
2020-07-067.517.707.467.662.96%0.84%3.67%7,332,40055,695,000273%7.602.55%7.491.93%7.441.72%7.391.03%0.05%
元隆雅图/002878.SZ
2020-07-0622.0022.7521.8022.652.95%1.17%-0.15%8,241,700184,514,00081%22.392.75%22.141.15%21.941.44%22.68-1.34%-0.21%
长缆科技/002879.SZ
2020-07-0615.9016.5915.8916.523.51%1.16%4.15%5,589,70091,279,000225%16.332.81%16.081.75%15.951.64%15.860.81%0.08%
卫光生物/002880.SZ
2020-07-0665.1665.3463.3163.98-0.70%-0.14%-0.82%1,798,000115,195,000113%64.070.31%64.36-0.83%64.99-0.64%64.510.43%0.55%
美格智能/002881.SZ
2020-07-0629.0031.5029.0031.308.72%1.93%16.88%7,672,400235,607,000132%30.717.31%29.514.07%28.624.07%26.782.31%1.06%
金龙羽/002882.SZ
2020-07-069.339.609.339.552.91%0.65%1.35%3,833,20036,369,000152%9.492.61%9.341.70%9.291.07%9.42-0.02%0.05%
中设股份/002883.SZ
2020-07-0616.4317.0015.9016.28-0.65%0.02%1.27%4,553,10074,113,000133%16.28-0.07%16.29-0.25%16.33-0.48%16.081.25%1.24%
凌霄泵业/002884.SZ
2020-07-0617.2017.6517.1317.602.39%1.30%4.80%5,302,50092,123,000153%17.371.02%17.270.76%17.111.17%16.790.83%0.54%
京泉华/002885.SZ
2020-07-0615.6116.1315.5815.943.04%0.59%4.55%6,451,800102,239,000222%15.852.78%15.581.81%15.441.63%15.251.15%0.02%
沃特股份/002886.SZ
2020-07-0627.1027.8526.8627.762.89%1.38%1.68%5,712,100156,410,000174%27.382.06%27.130.66%27.090.59%27.30-0.28%-0.33%
绿茵生态/002887.SZ
2020-07-0612.8712.9612.6512.871.42%0.31%2.76%6,094,20078,188,000163%12.831.76%12.661.63%12.541.58%12.52-0.23%-0.15%
惠威科技/002888.SZ
2020-07-0622.1023.6521.8522.984.50%1.39%4.43%9,250,100209,660,000155%22.673.50%22.37-0.65%22.470.83%22.010.86%0.60%
东方嘉盛/002889.SZ
2020-07-0624.1325.5024.0625.494.25%2.44%5.84%5,061,100125,936,000277%24.880.40%24.581.37%24.381.56%24.081.28%0.20%
弘宇股份/002890.SZ
2020-07-0637.2337.9137.1137.220.00%-0.28%-0.84%801,70029,923,000140%37.320.64%37.15-0.02%37.260.16%37.540.01%0.24%
中宠股份/002891.SZ
2020-07-0638.6139.6238.1239.160.31%0.87%-3.26%6,778,200263,136,000129%38.820.11%39.33-1.90%39.89-1.01%40.48-0.21%0.83%
科力尔/002892.SZ
2020-07-0623.0124.0023.0123.864.24%1.10%4.61%3,201,00075,548,000212%23.603.13%23.211.86%23.011.57%22.810.67%-0.09%
华通热力/002893.SZ
2020-07-069.7410.129.7110.093.91%1.53%3.16%11,657,800115,859,000162%9.942.75%9.801.63%9.731.48%9.78-0.32%0.15%
川恒股份/002895.SZ
2020-07-0612.6513.0012.5412.943.03%0.92%3.19%12,302,000157,734,000101%12.822.38%12.660.64%12.590.56%12.540.50%0.57%
中大力德/002896.SZ
2020-07-0623.5624.2523.3423.971.78%0.85%5.21%2,536,70060,289,000197%23.771.59%23.511.62%23.201.68%22.781.20%0.44%
意华股份/002897.SZ
2020-07-0635.3036.3634.8936.243.25%1.35%6.24%10,027,600358,566,000118%35.762.80%35.051.74%34.641.23%34.110.48%0.31%
赛隆药业/002898.SZ
2020-07-0614.0414.2513.9014.202.01%0.79%1.36%2,429,90034,235,000145%14.090.80%14.10-0.19%14.120.18%14.010.26%0.25%
英派斯/002899.SZ
2020-07-0613.6814.1713.6414.032.63%0.73%4.84%3,342,00046,546,000210%13.932.84%13.662.02%13.551.64%13.381.03%-0.01%
哈三联/002900.SZ
2020-07-0611.6711.9711.5811.922.49%0.84%2.48%4,306,30050,903,000195%11.822.05%11.681.65%11.590.91%11.630.25%0.05%
大博医疗/002901.SZ
2020-07-06106.79107.53102.00105.10-1.69%0.47%-4.49%2,906,500304,032,000129%104.60-1.49%107.06-2.46%109.60-1.69%110.04-0.35%0.85%
铭普光磁/002902.SZ
2020-07-0619.7820.2819.4020.244.22%1.40%4.44%8,716,000173,975,000189%19.963.32%19.602.40%19.441.56%19.380.72%0.10%
宇环数控/002903.SZ
2020-07-0613.6514.2013.6514.143.59%1.26%2.69%8,727,600121,868,000121%13.962.28%13.781.21%13.730.99%13.770.09%0.52%
金逸影视/002905.SZ
2020-07-0610.5511.6510.5511.6510.01%4.26%13.44%12,939,500144,586,000178%11.175.81%10.743.73%10.543.04%10.272.22%-0.39%
华阳集团/002906.SZ
2020-07-0615.3116.3315.1216.217.21%3.04%8.52%11,968,400188,292,000111%15.732.94%15.481.27%15.420.32%14.940.86%1.42%
华森制药/002907.SZ
2020-07-0618.1718.3017.7018.232.13%1.13%3.17%5,009,00090,296,000142%18.031.71%17.811.35%17.710.89%17.67-3.39%-0.52%
德生科技/002908.SZ
2020-07-0614.0114.5313.9614.492.62%1.28%4.76%12,871,200184,154,000148%14.312.38%14.051.72%13.901.45%13.830.67%0.31%
集泰股份/002909.SZ
2020-07-069.669.669.229.6610.02%1.74%-0.23%24,209,100229,860,000127%9.507.97%9.214.60%9.072.57%9.680.27%1.19%
庄园牧场/002910.SZ
2020-07-0610.5710.8510.5610.791.89%0.34%3.66%5,944,50063,924,000199%10.752.47%10.581.44%10.521.40%10.410.78%0.03%
佛燃能源/002911.SZ
2020-07-0615.9816.3515.9116.303.16%0.84%4.57%5,186,80083,839,000222%16.162.44%15.841.91%15.731.61%15.590.97%-0.12%
中新赛克/002912.SZ
2020-07-0697.00101.4096.65100.363.55%1.27%2.67%5,061,500501,596,000130%99.102.43%97.79-0.22%98.77-0.08%97.750.62%0.61%
奥士康/002913.SZ
2020-07-0660.1061.8859.6361.382.56%1.00%4.91%3,464,500210,539,000100%60.771.92%59.761.11%59.520.27%58.510.87%0.59%
中欣氟材/002915.SZ
2020-07-0619.4020.1819.3419.882.53%0.65%5.16%8,270,300163,350,000112%19.752.13%19.551.50%19.331.21%18.900.96%-2.61%
深南电路/002916.SZ
2020-07-06169.95178.00169.90175.984.12%0.96%5.54%9,750,8001,699,676,000137%174.313.64%170.211.33%169.521.30%166.750.91%0.61%
金奥博/002917.SZ
2020-07-0610.0610.329.9910.273.11%0.86%3.58%7,833,80079,761,000255%10.182.57%10.041.89%9.981.61%9.920.76%-0.01%
蒙娜丽莎/002918.SZ
2020-07-0630.8032.3930.7031.42-0.51%-0.53%0.52%5,709,600180,360,00072%31.592.09%31.911.10%31.390.75%31.260.29%0.38%
名臣健康/002919.SZ
2020-07-0616.5317.1616.5317.022.84%0.69%3.97%4,541,80076,775,000177%16.902.42%16.651.30%16.551.50%16.370.56%-0.23%
德赛西威/002920.SZ
2020-07-0663.5067.4862.6964.995.16%-0.18%9.13%8,425,000548,532,000189%65.115.57%63.401.89%62.673.14%59.553.07%1.16%
联诚精密/002921.SZ
2020-07-0621.1121.7920.7921.793.22%2.31%3.73%2,971,50063,288,000118%21.302.16%21.090.04%21.190.36%21.010.45%0.55%
伊戈尔/002922.SZ
2020-07-0613.1513.5613.1113.503.13%0.80%-0.52%3,052,60040,883,00086%13.392.45%13.200.98%13.65-0.53%13.570.03%0.51%
润都股份/002923.SZ
2020-07-0620.5320.8820.2520.661.13%0.28%1.58%4,399,70090,643,000103%20.600.62%20.58-1.13%20.770.19%20.340.29%0.52%
盈趣科技/002925.SZ
2020-07-0657.3160.1256.9359.785.14%1.69%4.09%6,806,500400,147,000178%58.793.46%57.691.44%57.571.22%57.430.64%0.54%
华西证券/002926.SZ
2020-07-0612.8513.7812.5413.679.01%3.03%16.26%180,416,9002,393,737,000261%13.278.88%12.456.23%12.175.97%11.764.43%1.33%
泰永长征/002927.SZ
2020-07-0612.8113.2812.8113.202.80%0.87%4.60%6,811,80089,137,000193%13.092.43%12.851.57%12.771.37%12.620.92%-0.12%
华夏航空/002928.SZ
2020-07-0616.2916.4616.0216.120.44%-0.27%5.16%14,542,400235,064,000155%16.162.03%15.882.31%15.611.93%15.331.10%-0.02%
润建股份/002929.SZ
2020-07-0629.7330.8729.7330.784.20%1.41%4.83%5,416,300164,389,000210%30.353.04%29.881.80%29.611.71%29.360.66%-0.03%
宏川智慧/002930.SZ
2020-07-0616.0017.1315.8817.1310.02%2.65%23.05%7,692,300128,362,00050%16.699.07%15.113.68%14.652.22%13.921.73%1.18%
锋龙股份/002931.SZ
2020-07-0616.6016.9716.3816.953.61%1.14%4.03%3,144,30052,694,000184%16.762.89%16.501.77%16.381.73%16.290.63%-0.31%
明德生物/002932.SZ
2020-07-0667.9174.3867.9173.958.94%2.65%18.26%4,590,500330,694,000104%72.046.36%68.451.88%67.362.74%62.533.04%1.92%
新兴装备/002933.SZ
2020-07-0635.8937.3535.8937.213.82%1.01%5.44%2,619,70096,504,000177%36.842.69%36.171.82%35.831.71%35.290.67%-0.09%
天奥电子/002935.SZ
2020-07-0624.1524.9423.9124.783.60%1.01%3.84%5,383,500132,072,000131%24.532.83%24.031.85%23.821.10%23.860.48%0.23%
郑州银行/002936.SZ
2020-07-063.714.023.714.0210.14%3.55%10.20%145,241,300563,755,000344%3.887.54%3.735.16%3.694.30%3.653.23%0.48%
兴瑞科技/002937.SZ
2020-07-0614.9915.5314.8115.363.50%1.09%4.96%9,602,600145,913,000209%15.203.39%14.832.61%14.682.17%14.631.04%0.10%
鹏鼎控股/002938.SZ
2020-07-0648.9350.3247.6849.771.57%1.41%0.60%20,548,3001,008,424,000150%49.08-0.46%49.150.15%49.25-0.33%49.470.23%0.18%
长城证券/002939.SZ
2020-07-0614.5015.4314.2715.308.43%2.57%14.49%140,974,5002,102,878,000246%14.928.67%14.005.53%13.705.09%13.363.63%0.91%
昂利康/002940.SZ
2020-07-0653.8054.5553.2054.00-0.55%-0.05%-1.58%2,278,500123,101,00097%54.030.53%54.65-0.11%54.59-0.20%54.87-0.48%-0.26%
新疆交建/002941.SZ
2020-07-0614.8215.8014.8015.544.86%1.51%5.66%19,664,200301,041,000251%15.313.31%14.982.43%14.832.21%14.711.34%0.00%
新农股份/002942.SZ
2020-07-0629.7330.6829.7230.422.05%0.78%3.90%2,347,00070,845,000148%30.192.91%29.601.56%29.451.03%29.28-0.01%0.02%
宇晶股份/002943.SZ
2020-07-0623.3024.1323.2023.983.01%0.93%3.33%5,663,800134,572,000209%23.762.26%23.501.50%23.351.28%23.210.72%-0.09%
华林证券/002945.SZ
2020-07-0615.9817.1715.6717.018.76%3.15%14.35%74,511,4001,228,694,000237%16.498.82%15.464.57%15.264.54%14.883.24%0.78%
新乳业/002946.SZ
2020-07-0617.0217.5617.0217.371.46%0.17%-0.41%11,207,500194,337,000167%17.341.79%17.34-1.47%17.500.03%17.44-0.29%-0.15%
恒铭达/002947.SZ
2020-07-0662.9565.4762.7464.872.95%0.98%5.48%3,217,300206,675,00093%64.242.87%63.83-1.00%64.011.29%61.501.06%0.92%
青岛银行/002948.SZ
2020-07-065.285.785.285.7810.10%3.84%9.49%107,011,900595,656,000417%5.577.04%5.374.93%5.334.38%5.283.80%0.65%
华阳国际/002949.SZ
2020-07-0618.9819.8618.8119.555.16%0.57%10.13%8,407,000163,424,000353%19.447.17%18.576.14%18.245.97%17.754.81%0.40%
奥美医疗/002950.SZ
2020-07-0627.8828.5827.0028.20-3.46%0.97%2.88%37,735,2001,053,905,000157%27.93-3.01%28.39-1.51%28.350.75%27.410.79%0.99%
金时科技/002951.SZ
2020-07-0620.3020.4619.5119.700.05%-0.71%6.13%16,697,600331,291,000141%19.842.07%19.351.82%19.062.12%18.561.17%0.50%
亚世光电/002952.SZ
2020-07-0617.9018.4017.7618.403.60%1.37%4.13%4,642,10084,263,000207%18.152.50%17.911.54%17.791.16%17.670.59%-0.25%
日丰股份/002953.SZ
2020-07-0625.8728.1025.4127.898.90%4.29%11.73%13,370,200357,574,000245%26.746.12%25.794.36%25.443.55%24.962.14%0.63%
鸿合科技/002955.SZ
2020-07-0631.2032.0631.0831.893.10%0.69%3.14%5,748,700182,070,000189%31.672.89%31.102.33%30.811.27%30.920.42%0.11%
西麦食品/002956.SZ
2020-07-0652.0052.8449.5551.02-1.51%0.13%3.98%5,846,500297,900,000126%50.95-2.45%52.23-2.24%52.860.42%49.071.26%2.14%
科瑞技术/002957.SZ
2020-07-0624.7926.9024.7926.186.08%1.47%5.08%4,351,300112,267,000210%25.804.63%25.233.66%24.912.80%24.920.90%0.14%
青农商行/002958.SZ
2020-07-066.006.035.836.0310.04%0.37%20.89%127,558,700766,398,000168%6.0112.76%5.305.68%5.174.53%4.993.72%1.10%
小熊电器/002959.SZ
2020-07-06114.80114.89109.57113.55-2.10%0.74%-5.10%4,834,000544,855,000154%112.71-2.33%116.74-3.53%118.78-1.99%119.65-0.45%1.36%
青鸟消防/002960.SZ
2020-07-0629.1531.4828.2930.093.22%0.99%9.11%18,209,000542,530,000331%29.803.14%28.804.62%28.123.71%27.584.70%1.98%
瑞达期货/002961.SZ
2020-07-0631.3233.3030.5033.106.95%2.70%11.45%10,748,900346,441,000219%32.236.79%30.684.27%30.214.45%29.702.32%0.66%
五方光电/002962.SZ
2020-07-0626.2826.7725.9926.642.82%0.76%4.09%6,310,800166,851,000131%26.441.61%26.190.31%26.060.98%25.590.59%0.38%
豪尔赛/002963.SZ
2020-07-0625.6026.5825.2826.213.97%1.91%4.79%2,008,00051,646,000232%25.722.25%25.331.97%25.141.69%25.010.75%-0.21%
祥鑫科技/002965.SZ
2020-07-0638.4040.0038.2439.883.85%1.56%4.56%4,802,200188,571,000151%39.272.55%38.751.03%38.700.88%38.140.62%0.28%
苏州银行/002966.SZ
2020-07-069.2510.119.2510.1110.01%4.42%13.10%104,157,1001,008,426,000304%9.686.76%9.284.87%9.124.09%8.943.64%0.85%
广电计量/002967.SZ
2020-07-0627.6028.5027.5328.293.36%0.59%6.53%4,815,400135,424,000106%28.122.68%27.570.97%27.331.36%26.561.21%0.41%
新大正/002968.SZ
2020-07-0659.9962.8559.9861.472.14%0.20%-0.73%1,308,20080,257,00093%61.352.40%60.79-0.49%61.54-0.84%61.920.07%0.60%
嘉美包装/002969.SZ
2020-07-067.888.107.808.083.59%1.13%4.22%8,227,60065,741,000262%7.992.50%7.881.99%7.821.90%7.750.96%-0.03%
锐明技术/002970.SZ
2020-07-0665.5068.5064.5167.414.09%1.06%2.08%4,345,900289,875,000118%66.702.29%66.27-0.31%67.08-0.19%66.030.61%0.68%
和远气体/002971.SZ
2020-07-0624.9025.8824.8025.523.15%0.63%3.50%4,405,600111,732,000118%25.363.02%25.05-0.22%25.120.59%24.660.58%0.47%
科安达/002972.SZ
2020-07-0624.5025.1024.3525.093.17%1.36%3.75%3,718,20092,039,000214%24.752.43%24.381.76%24.251.52%24.180.59%0.11%
侨银环保/002973.SZ
2020-07-0623.6724.4823.5824.482.94%1.19%3.37%5,335,800129,077,000202%24.191.95%24.000.86%23.850.85%23.680.54%0.12%
博杰股份/002975.SZ
除权分界线,2020年07月07日,10股送10.000股, 10股派7.200元(以下数据已经复权)
2020-07-0688.6495.5788.6493.725.19%1.49%5.02%2,176,600403,527,000111%92.344.65%90.480.21%91.000.60%89.241.36%1.53%
瑞玛工业/002976.SZ
2020-07-0634.3036.1634.2635.684.42%1.27%3.21%3,168,800111,642,000156%35.233.41%34.592.16%34.291.77%34.57-0.41%-0.36%
天箭科技/002977.SZ
2020-07-0694.83102.5394.6099.905.16%0.84%6.15%3,712,600367,794,00096%99.073.70%97.080.09%97.400.17%94.121.55%1.69%
安宁股份/002978.SZ
2020-07-0636.0038.9035.9538.105.42%1.86%6.59%9,581,500358,394,000163%37.413.66%36.412.59%36.001.85%35.750.94%0.31%
雷赛智能/002979.SZ
2020-07-0627.7928.8527.3328.613.77%1.55%4.79%10,160,700286,268,000194%28.172.72%27.662.11%27.401.61%27.300.25%0.10%
华盛昌/002980.SZ
2020-07-0663.5567.2262.5566.004.13%1.53%4.09%6,753,200438,995,000131%65.012.85%64.130.34%64.071.10%63.400.02%0.05%
朝阳科技/002981.SZ
除权分界线,2020年07月10日,10股派1.000元(以下数据已经复权)
2020-07-0649.7751.9549.4051.633.18%1.20%3.06%6,572,400335,953,000102%51.021.46%51.010.40%50.780.74%50.100.45%0.25%
湘佳股份/002982.SZ
除权分界线,2020年07月10日,10股派2.000元(以下数据已经复权)
2020-07-0699.55105.9599.54102.806.42%-0.23%0.22%3,787,300391,005,000186%103.045.94%100.941.03%101.390.77%102.57-0.21%-0.47%
芯瑞达/002983.SZ
2020-07-0649.0554.0048.2553.116.86%3.43%9.45%13,951,500716,376,000158%51.35-0.35%51.001.69%49.941.56%48.521.35%0.47%
北摩高科/002985.SZ
2020-07-06131.60137.90129.48132.620.05%-0.17%13.27%4,528,400601,578,000101%132.852.62%130.961.38%127.702.86%117.083.45%1.68%
宇新股份/002986.SZ
2020-07-0651.9852.7651.5452.471.12%0.34%2.40%3,939,600206,017,000160%52.292.04%51.431.72%51.051.36%51.24-0.03%-0.81%
京北方/002987.SZ
2020-07-0661.2164.7559.7564.7510.01%4.41%12.00%11,418,600708,155,000153%62.024.24%60.162.85%59.402.29%57.811.41%0.57%
豪美新材/002988.SZ
2020-07-0619.0019.6319.0019.562.95%0.94%2.19%8,200,600158,900,000150%19.382.13%19.101.64%18.961.07%19.14-0.58%-0.68%
中天精装/002989.SZ
2020-07-0651.4953.4850.8852.941.79%1.63%-6.71%7,921,600412,647,00069%52.09-2.30%54.41-2.44%55.12-1.10%56.75-1.05%0.55%
盛视科技/002990.SZ
2020-07-0690.0691.6888.0091.371.53%1.36%1.98%5,186,400467,529,000119%90.15-1.51%90.480.52%89.660.82%89.60-0.10%-0.22%
中国广核/003816.SZ
除权分界线,2020年07月10日,10股派0.760元(以下数据已经复权)
2020-07-062.993.162.993.156.05%2.24%3.11%187,917,700594,009,000381%3.093.84%3.113.39%3.093.07%3.061.90%0.09%
中文在线/300364.SZ
2020-07-068.109.017.888.655.62%-0.28%19.46%96,828,900839,872,000139%8.6714.00%7.826.51%7.585.09%7.242.14%1.17%
恒通科技/300374.SZ
2020-07-0617.0017.8016.7017.560.57%1.40%3.65%7,277,600126,030,00054%17.32-0.49%17.500.55%17.391.10%16.940.63%3.20%
天孚通信/300394.SZ
2020-07-0658.0060.1957.0659.502.66%0.82%4.76%3,822,700225,603,000106%59.022.28%58.320.63%58.390.78%56.801.20%1.27%
博济医药/300404.SZ
2020-07-0616.2616.5016.0016.370.68%1.00%2.06%4,868,30078,905,00087%16.21-0.01%16.260.11%16.23-0.22%16.040.44%0.57%
正业科技/300410.SZ
2020-07-066.827.206.777.103.95%1.49%6.10%20,443,000143,022,000226%7.003.16%6.842.67%6.771.97%6.691.30%0.07%
金盾股份/300411.SZ
2020-07-0610.4310.8310.2710.764.26%2.36%7.11%15,457,900162,493,000173%10.512.39%10.341.36%10.231.49%10.051.16%0.63%
迦南科技/300412.SZ
2020-07-068.728.938.578.872.19%1.01%3.33%13,120,600115,216,00093%8.781.69%8.70-0.23%8.85-0.25%8.580.78%1.26%
芒果超媒/300413.SZ
2020-07-0661.5061.5057.5660.57-1.67%1.49%-3.44%19,261,9001,149,532,000166%59.68-2.32%60.72-2.30%61.99-1.68%62.73-1.12%0.84%
中光防雷/300414.SZ
2020-07-0611.5212.0211.5012.024.89%1.55%3.95%8,948,200105,907,000235%11.843.72%11.631.79%11.561.55%11.560.57%0.02%
伊之密/300415.SZ
2020-07-068.268.518.218.513.03%1.59%6.35%7,617,30063,807,000232%8.381.76%8.282.22%8.162.00%8.001.37%0.03%
苏试试验/300416.SZ
2020-07-0624.0024.0523.2323.903.24%0.85%6.73%4,736,100112,234,000130%23.702.70%23.281.95%23.001.33%22.391.32%0.85%
南华仪器/300417.SZ
2020-07-0618.7519.7018.6119.401.94%1.44%5.24%7,618,500145,696,000276%19.123.00%18.702.19%18.511.97%18.431.26%-0.20%
昆仑万维/300418.SZ
2020-07-0625.1825.9324.7725.772.96%1.31%6.64%60,142,3001,529,753,000138%25.442.22%25.160.95%25.071.09%24.171.45%0.70%
浩丰科技/300419.SZ
2020-07-066.026.276.016.192.82%0.98%3.79%15,092,30092,522,000125%6.132.30%6.050.55%6.031.11%5.960.22%0.49%
五洋停车/300420.SZ
2020-07-065.916.095.886.073.41%1.28%3.87%25,631,500153,599,000210%5.992.29%5.901.86%5.861.45%5.840.45%-0.26%
力星股份/300421.SZ
2020-07-066.036.226.036.223.49%1.20%4.33%5,709,40035,091,000283%6.152.90%6.062.40%6.012.26%5.961.09%-0.05%
博世科/300422.SZ
2020-07-0611.4511.7911.4511.742.98%1.02%4.42%11,451,000133,087,000215%11.622.40%11.421.97%11.331.81%11.240.65%0.12%
鲁亿通/300423.SZ
2020-07-0612.6013.4712.6013.325.88%1.96%6.65%8,855,700115,687,000179%13.064.05%12.682.75%12.552.03%12.490.75%-0.49%
航新科技/300424.SZ
2020-07-0613.9914.4213.8414.253.11%0.61%4.11%6,274,40088,872,000265%14.163.02%13.932.56%13.782.17%13.691.15%-0.07%
中建环能/300425.SZ
2020-07-064.464.634.464.582.92%0.37%3.43%14,322,80065,362,000288%4.563.28%4.503.02%4.452.65%4.431.10%-0.03%
唐德影视/300426.SZ
2020-07-067.207.687.167.553.99%2.08%7.73%10,735,80079,406,00099%7.401.15%7.351.09%7.260.82%7.011.26%0.69%
红相股份/300427.SZ
2020-07-0617.9518.6417.8318.594.32%1.27%5.82%17,375,100318,935,000165%18.363.19%18.070.60%17.901.23%17.571.14%0.73%
四通新材/300428.SZ
2020-07-0614.9215.3814.9115.363.78%0.86%2.26%6,456,70098,331,000171%15.232.62%14.981.68%14.930.51%15.020.17%-0.72%
强力新材/300429.SZ
2020-07-0618.4519.1418.3219.004.05%1.03%4.49%37,245,700700,485,000152%18.813.44%18.392.49%18.191.41%18.180.79%-0.32%
诚益通/300430.SZ
2020-07-067.527.737.467.692.40%0.92%4.29%6,765,40051,549,000173%7.622.72%7.521.03%7.471.14%7.370.86%0.35%
暴风集团/300431.SZ
2020-06-301.471.561.471.48-2.63%-1.20%-16.85%25,467,80038,154,00063%1.50-2.47%1.56-4.87%1.64-4.60%1.78-2.52%-1.79%
富临精工/300432.SZ
2020-07-068.718.938.458.893.61%2.11%5.76%34,386,800299,369,000148%8.712.47%8.512.20%8.400.93%8.410.37%-0.89%
蓝思科技/300433.SZ
2020-07-0627.3029.5027.2928.742.97%0.89%8.18%116,738,2003,325,394,000128%28.491.73%28.440.74%28.081.99%26.572.51%2.14%
金石亚药/300434.SZ
2020-07-068.138.328.118.281.35%0.49%2.90%7,199,20059,324,000199%8.240.91%8.151.04%8.120.70%8.050.70%0.24%
中泰股份/300435.SZ
2020-07-069.9710.499.9710.434.72%1.72%5.15%6,593,30067,610,000180%10.252.95%10.071.77%10.001.56%9.921.00%0.41%
广生堂/300436.SZ
2020-07-0631.8632.7231.8632.702.70%1.10%2.09%2,277,50073,662,000150%32.341.78%32.031.12%31.890.91%32.03-1.10%-0.05%
清水源/300437.SZ
2020-07-0610.4910.7710.4810.742.68%0.64%3.87%2,744,10029,285,000198%10.672.13%10.511.49%10.441.28%10.340.56%0.16%
鹏辉能源/300438.SZ
2020-07-0617.7618.5217.7118.513.93%1.80%8.11%21,326,900387,767,000101%18.182.51%17.840.79%17.721.15%17.121.07%1.09%
美康生物/300439.SZ
2020-07-0618.3618.9918.1018.772.68%0.91%5.84%14,465,200269,057,000146%18.603.58%18.152.15%18.021.41%17.740.74%0.17%
运达科技/300440.SZ
2020-07-0610.0310.339.9910.312.89%1.31%4.54%8,932,70090,908,000166%10.181.51%10.091.04%10.050.81%9.860.72%0.17%
鲍斯股份/300441.SZ
2020-07-0613.0813.3112.5113.080.00%0.57%17.19%36,363,200472,936,000173%13.010.86%12.694.76%12.046.08%11.163.41%1.23%
普丽盛/300442.SZ
2020-07-0620.9921.2020.2520.820.87%0.29%7.20%2,168,00045,007,000150%20.762.80%20.302.26%19.951.69%19.421.45%1.18%
金雷股份/300443.SZ
2020-07-0619.2020.8819.2020.427.30%1.06%5.84%15,824,300319,727,000139%20.215.49%19.691.14%19.641.21%19.290.66%0.52%
双杰电气/300444.SZ
2020-07-063.944.123.944.124.30%1.23%6.27%13,654,50055,568,000259%4.074.36%3.963.13%3.922.86%3.881.55%-0.03%
康斯特/300445.SZ
2020-07-0614.9115.4014.7914.950.00%-0.84%5.69%4,462,60067,282,000188%15.081.41%14.822.92%14.432.67%14.151.53%0.41%
乐凯新材/300446.SZ
2020-07-069.479.909.389.864.01%2.32%5.98%8,064,70077,712,000178%9.642.07%9.491.87%9.371.96%9.300.40%-0.19%
全信股份/300447.SZ
2020-07-0610.4410.7810.3610.773.86%1.31%6.11%4,356,70046,316,000182%10.633.25%10.382.42%10.271.79%10.151.07%0.28%
浩云科技/300448.SZ
2020-07-069.7210.149.6210.043.93%1.30%2.43%22,906,000227,013,000167%9.912.75%9.752.23%9.671.05%9.80-0.05%-0.55%
汉邦高科/300449.SZ
2020-07-069.4410.089.4410.056.57%2.70%8.12%18,543,400181,464,000200%9.793.94%9.592.44%9.482.31%9.301.09%-0.07%
先导智能/300450.SZ
2020-07-0646.2648.5845.9048.364.63%1.86%3.58%20,725,700983,960,000144%47.482.27%46.441.05%46.400.91%46.690.36%0.16%
创业慧康/300451.SZ
2020-07-0618.0018.5517.6418.431.88%1.64%4.91%36,188,100656,189,000126%18.130.61%17.990.55%18.040.52%17.570.87%0.92%
山河药辅/300452.SZ
2020-07-0624.5024.9024.0424.430.41%-0.38%-2.48%5,010,000122,860,00090%24.521.51%24.42-1.07%24.87-0.54%25.05-0.27%0.23%
三鑫医疗/300453.SZ
2020-07-0620.2022.2819.9821.666.96%1.34%8.65%15,994,400341,843,000133%21.375.40%21.022.34%20.571.84%19.941.39%0.76%
深信服/300454.SZ
2020-07-06194.02199.98192.98196.001.28%-0.26%1.70%2,670,500524,787,000107%196.510.51%195.12-0.59%197.800.31%192.720.74%0.90%
康拓红外/300455.SZ
2020-07-0614.1015.2814.1015.248.86%2.58%4.10%17,784,500264,232,000245%14.865.35%14.551.66%14.561.47%14.640.35%-0.05%
赛微电子/300456.SZ
2020-07-0628.6830.7828.6830.434.07%2.00%6.54%24,987,100745,405,000135%29.832.14%29.511.56%29.061.48%28.560.97%0.50%
赢合科技/300457.SZ
2020-07-0631.9034.6831.5034.087.14%2.51%5.95%14,271,700474,451,000181%33.244.23%32.512.30%32.281.60%32.170.70%0.25%
全志科技/300458.SZ
2020-07-0639.2141.3638.2541.3610.00%2.80%14.70%26,905,9001,082,572,000155%40.246.98%38.574.23%37.683.48%36.062.40%1.42%
金科文化/300459.SZ
2020-07-063.353.543.303.483.26%1.40%4.32%201,431,000691,229,000107%3.432.75%3.380.93%3.38-1.23%3.341.24%1.23%
惠伦晶体/300460.SZ
2020-07-0612.1512.8912.1512.762.49%0.93%5.23%23,557,300297,810,000149%12.64-0.36%12.631.41%12.441.12%12.131.24%-1.78%
田中精机/300461.SZ
2020-07-0616.3316.8616.3316.631.90%0.19%3.47%1,743,00028,931,000234%16.601.88%16.401.25%16.261.80%16.070.90%-0.11%
华铭智能/300462.SZ
2020-07-0623.4424.1923.2624.023.53%0.67%5.30%5,475,600130,645,000174%23.862.87%23.402.00%23.151.78%22.811.06%0.44%
迈克生物/300463.SZ
2020-07-0658.3758.4756.3057.48-3.75%0.85%0.90%12,348,600703,799,000129%56.99-3.26%57.57-0.06%57.45-0.28%56.97-0.07%0.43%
星徽精密/300464.SZ
2020-07-0618.9819.2818.3819.289.98%0.94%25.82%26,820,900512,307,000298%19.109.22%17.994.87%17.788.67%15.3210.36%5.11%
高伟达/300465.SZ
2020-07-0614.6815.8214.2515.8210.01%3.75%15.33%39,296,400599,176,000152%15.257.71%14.464.83%14.173.10%13.722.19%1.26%
赛摩智能/300466.SZ
2020-07-064.845.184.845.013.09%0.34%5.74%29,770,500148,656,000181%4.993.40%4.921.13%4.841.81%4.741.20%-0.01%
迅游科技/300467.SZ
2020-07-0617.3018.1417.2017.943.34%1.10%3.90%10,363,600183,900,000100%17.752.35%17.620.30%17.510.74%17.270.58%0.68%
四方精创/300468.SZ
2020-07-0624.2925.3023.6524.814.95%1.38%7.18%25,229,900617,455,000171%24.474.61%23.802.90%23.571.70%23.151.37%0.72%
信息发展/300469.SZ
2020-07-0611.1011.4811.0811.443.25%1.29%5.61%6,995,90079,015,000176%11.293.13%11.042.01%10.941.49%10.830.99%-0.42%
中密控股/300470.SZ
2020-07-0635.2935.8834.1034.60-1.98%-0.37%6.07%3,996,300138,780,000160%34.73-0.31%34.712.24%33.641.34%32.621.52%1.22%
厚普股份/300471.SZ
2020-07-068.588.978.588.934.57%1.22%4.59%13,371,300117,956,000195%8.823.28%8.632.47%8.562.26%8.540.83%0.02%
新元科技/300472.SZ
2020-07-0611.1211.4211.0911.362.07%0.73%2.44%6,919,00078,030,000160%11.281.09%11.181.31%11.140.51%11.090.50%0.47%
德尔股份/300473.SZ
2020-07-0624.9925.7124.9225.693.21%1.08%3.23%2,697,40068,554,000230%25.422.10%25.121.52%24.951.30%24.890.46%-0.29%
景嘉微/300474.SZ
2020-07-0669.0072.8967.7271.625.68%1.51%7.41%7,405,400522,467,000161%70.554.40%69.241.81%68.351.97%66.681.40%0.68%
聚隆科技/300475.SZ
2020-07-068.749.178.729.144.70%1.99%5.35%3,518,10031,529,000217%8.963.26%8.802.52%8.732.03%8.680.94%0.18%
胜宏科技/300476.SZ
2020-07-0624.7525.7624.5025.463.71%1.17%6.21%15,080,500379,508,000142%25.173.79%24.531.68%24.371.50%23.971.37%0.80%
合纵科技/300477.SZ
2020-07-067.007.246.957.213.15%0.78%1.97%23,821,100170,412,000202%7.153.64%7.031.41%7.031.17%7.070.24%0.20%
杭州高新/300478.SZ
2020-07-0611.2811.6611.2611.593.11%0.96%2.64%1,926,30022,113,000193%11.482.64%11.281.45%11.251.40%11.290.34%-0.18%
神思电子/300479.SZ
2020-07-0616.0016.8715.9916.613.49%0.91%5.90%7,721,700127,098,000183%16.463.02%16.002.26%15.831.79%15.681.14%0.28%
光力科技/300480.SZ
2020-07-0615.6216.8015.5616.656.53%1.39%9.43%9,043,600148,511,000132%16.425.24%15.853.41%15.571.92%15.221.35%0.63%
濮阳惠成/300481.SZ
2020-07-0618.8919.7518.8719.755.00%2.26%5.43%8,573,400165,577,000119%19.312.73%19.140.20%19.130.62%18.730.65%0.68%
万孚生物/300482.SZ
2020-07-06101.08101.9998.2099.30-3.03%0.18%0.57%6,491,400643,446,000140%99.12-2.60%100.40-0.88%100.86-0.34%98.740.72%0.90%
沃施股份/300483.SZ
2020-07-0631.8133.0331.7532.702.83%0.83%5.27%1,321,90042,869,000178%32.432.37%32.081.91%31.621.44%31.061.11%0.27%
蓝海华腾/300484.SZ
2020-07-0610.8111.1110.7011.072.41%1.10%5.42%9,238,200101,155,000146%10.951.53%10.821.95%10.661.59%10.501.09%0.38%
赛升药业/300485.SZ
2020-07-0621.3021.8920.8821.691.07%1.19%-1.71%27,251,900584,129,00079%21.432.04%21.38-1.18%21.67-0.55%22.07-2.09%-0.03%
东杰智能/300486.SZ
2020-07-0619.1719.5418.8119.442.64%1.04%0.68%2,228,10042,868,00099%19.242.21%18.931.77%18.720.43%19.31-0.06%-0.20%
蓝晓科技/300487.SZ
2020-07-0635.2035.9034.7335.741.91%1.08%8.85%5,794,800204,896,000133%35.360.89%34.881.59%34.222.00%32.831.58%1.29%
恒锋工具/300488.SZ
2020-07-0615.2615.8415.2615.692.82%0.85%4.36%1,941,70030,209,000212%15.562.44%15.301.87%15.171.72%15.040.78%-0.90%
中飞股份/300489.SZ
2020-07-0634.0035.1332.5034.605.42%2.65%7.23%4,806,000161,994,000182%33.714.54%32.573.34%31.763.26%32.27-0.33%-2.42%
华自科技/300490.SZ
2020-07-068.378.608.368.582.75%1.04%4.08%5,814,80049,382,000282%8.492.45%8.382.20%8.311.93%8.241.10%0.00%
通合科技/300491.SZ
2020-07-0612.1012.4512.1012.412.48%0.98%3.62%4,715,30057,948,000298%12.292.18%12.112.48%12.012.20%11.980.99%-0.17%
华图山鼎/300492.SZ
2020-07-0647.0749.2545.8846.26-3.06%-1.02%2.52%2,939,200137,369,000138%46.74-2.25%46.930.46%46.761.15%45.130.99%1.09%
润欣科技/300493.SZ
2020-07-069.309.669.269.604.35%1.24%5.45%25,373,500240,602,000198%9.483.22%9.321.84%9.221.60%9.101.25%0.44%
盛天网络/300494.SZ
2020-07-0624.0125.9624.0024.821.22%-0.74%3.25%37,143,300928,743,00095%25.002.83%24.830.17%24.601.32%24.040.82%1.89%
美尚生态/300495.SZ
2020-07-069.119.499.099.403.07%1.04%-7.71%21,143,500196,708,00062%9.302.37%9.17-0.07%9.27-1.74%10.19-1.78%-0.84%
中科创达/300496.SZ
2020-07-0678.9983.1878.0080.814.34%0.10%7.55%15,145,5001,222,718,000132%80.734.70%78.751.55%78.201.80%75.141.74%1.68%
富祥药业/300497.SZ
2020-07-0619.7020.1119.4519.991.47%0.31%2.85%22,023,600438,904,000105%19.930.83%19.93-0.23%19.850.82%19.440.10%-0.58%
温氏股份/300498.SZ
2020-07-0622.8823.7922.8823.794.71%1.27%7.16%79,549,5001,868,721,000161%23.494.08%22.862.32%22.581.95%22.201.28%0.28%
高澜股份/300499.SZ
2020-07-0611.5712.0011.4811.911.79%1.19%-2.22%11,087,500130,499,000107%11.771.54%11.670.32%11.73-0.41%12.18-1.06%0.35%
启迪设计/300500.SZ
2020-07-0614.1814.6814.1814.582.82%0.96%4.42%2,516,10036,338,000210%14.442.70%14.201.97%14.091.68%13.960.92%0.12%
海顺新材/300501.SZ
2020-07-0613.3513.8013.3513.611.72%0.10%2.55%3,525,70047,935,000132%13.602.06%13.460.85%13.440.16%13.270.65%0.61%
新易盛/300502.SZ
2020-07-0661.5064.6761.4964.124.01%0.49%5.89%9,869,500629,746,000100%63.814.13%62.451.06%62.371.15%60.561.66%1.80%
昊志机电/300503.SZ
2020-07-0615.6816.2115.3915.833.60%0.73%3.98%19,188,300301,567,000407%15.724.07%15.512.90%15.432.46%15.222.13%0.03%
天邑股份/300504.SZ
2020-07-0626.6527.9826.6527.884.93%1.54%3.76%11,111,800305,090,000141%27.463.18%27.050.85%27.080.67%26.870.46%0.36%
川金诺/300505.SZ
2020-07-0615.5016.1615.4915.973.43%0.88%4.82%4,475,40070,848,000202%15.833.02%15.561.90%15.431.72%15.241.11%0.28%
名家汇/300506.SZ
2020-07-065.225.385.155.383.86%1.99%4.14%18,323,10096,648,000225%5.281.48%5.221.71%5.182.03%5.170.37%-0.75%
苏奥传感/300507.SZ
2020-07-069.9010.259.8110.234.71%1.62%5.14%9,114,30091,751,000151%10.073.28%9.881.91%9.801.87%9.730.18%-0.48%
维宏股份/300508.SZ
2020-07-0624.2325.4824.2325.264.25%1.15%4.70%1,288,90032,188,000164%24.973.06%24.571.52%24.331.69%24.130.71%0.20%
新美星/300509.SZ
2020-07-0610.1910.3410.1210.230.79%0.03%-0.80%4,452,90045,542,000174%10.23-0.20%10.25-0.72%10.33-0.80%10.310.15%0.75%
金冠股份/300510.SZ
2020-07-064.524.654.514.632.89%0.74%3.72%18,215,60083,717,000176%4.602.77%4.522.01%4.481.47%4.460.27%-0.43%
雪榕生物/300511.SZ
2020-07-0613.0013.1512.7213.082.19%0.88%6.19%30,549,000396,092,000114%12.971.08%12.95-0.02%12.811.89%12.320.99%0.77%
中亚股份/300512.SZ
2020-07-0611.4811.8311.4411.822.87%1.17%-2.62%4,489,60052,452,00066%11.681.99%11.521.20%11.500.35%12.140.00%0.71%
恒实科技/300513.SZ
2020-07-0613.3513.9013.3513.895.23%1.77%5.80%11,205,900152,953,000222%13.654.39%13.322.99%13.172.38%13.130.81%-0.04%
友讯达/300514.SZ
2020-07-0611.1511.4911.1311.473.43%0.91%4.45%4,922,90055,960,000214%11.372.91%11.172.03%11.071.92%10.981.01%0.22%
三德科技/300515.SZ
2020-07-0611.1811.4811.1511.462.78%1.13%5.73%8,820,30099,949,000131%11.331.39%11.280.91%11.091.21%10.840.99%0.60%
久之洋/300516.SZ
2020-07-0630.1331.0730.1330.942.79%0.97%2.11%3,685,700112,945,000176%30.641.91%30.340.72%30.38-0.08%30.300.41%0.40%
海波重科/300517.SZ
2020-07-0617.7618.1717.6318.101.80%0.95%4.06%3,003,50053,853,000174%17.931.98%17.651.75%17.491.49%17.39-0.17%0.30%
盛讯达/300518.SZ
2020-07-0630.4031.4629.9030.731.35%0.24%-1.60%5,160,300158,195,00099%30.660.11%30.85-1.51%31.120.25%31.230.81%1.74%
新光药业/300519.SZ
2020-07-0616.7616.9416.5516.901.38%0.79%-0.68%4,664,20078,206,00077%16.771.27%16.67-0.22%16.84-0.45%17.02-0.04%0.46%
科大国创/300520.SZ
2020-07-0619.1219.6718.9019.513.01%0.92%5.95%10,117,400195,602,000186%19.332.45%18.932.11%18.661.86%18.411.24%0.37%
爱司凯/300521.SZ
2020-07-0620.2521.2420.2521.003.75%0.69%4.43%8,009,800167,064,00098%20.862.95%20.75-0.16%20.580.97%20.110.40%-0.76%
世名科技/300522.SZ
2020-07-0618.0218.9517.9018.604.55%0.55%3.89%5,443,600100,700,000134%18.504.98%18.120.99%18.021.48%17.900.20%0.04%
辰安科技/300523.SZ
2020-07-0648.0149.0047.7648.401.40%-0.17%6.00%1,858,70090,116,00088%48.480.97%48.340.51%47.850.98%45.660.98%1.32%
博思软件/300525.SZ
2020-07-0638.6339.2037.0837.31-3.24%-0.97%3.00%11,264,700424,395,000169%37.68-2.55%38.040.08%37.730.74%36.232.13%1.74%
中潜股份/300526.SZ
2020-07-06123.48128.00121.09127.131.66%2.25%0.69%836,300103,981,000119%124.34-2.21%125.420.38%124.75-0.26%126.260.17%-0.54%
中船应急/300527.SZ
2020-07-069.6610.089.539.864.89%0.83%7.96%30,913,300302,288,000192%9.784.18%9.473.08%9.342.38%9.131.95%0.67%
幸福蓝海/300528.SZ
2020-07-067.047.346.967.314.43%2.02%5.96%9,425,40067,534,000213%7.172.64%7.032.03%6.972.02%6.900.54%0.00%
健帆生物/300529.SZ
2020-07-0666.8067.9065.4067.000.68%0.52%1.47%9,724,000648,151,00089%66.661.39%66.29-1.01%67.000.41%66.030.30%0.28%
达志科技/300530.SZ
2020-07-0639.8039.8339.1139.510.03%0.03%-2.93%1,221,10048,233,00068%39.500.24%39.47-0.90%40.01-1.29%40.700.32%0.91%
优博讯/300531.SZ
2020-07-0621.1322.1520.7821.652.32%0.82%7.40%8,450,100181,447,000136%21.471.77%21.181.04%20.951.83%20.161.33%1.22%
今天国际/300532.SZ
2020-07-069.509.939.459.793.49%1.01%5.43%6,836,10066,256,000170%9.691.96%9.561.36%9.431.30%9.291.21%0.57%
冰川网络/300533.SZ
2020-07-0635.1736.4035.1335.992.74%0.38%1.17%4,143,400148,557,00096%35.852.79%35.390.49%35.530.73%35.580.08%0.25%
陇神戎发/300534.SZ
2020-07-066.406.626.406.582.33%1.03%4.68%10,091,20065,719,000193%6.512.96%6.401.76%6.351.46%6.291.00%0.33%
达威股份/300535.SZ
2020-07-0612.3812.8012.3712.773.23%1.20%3.80%1,912,80024,136,000201%12.622.33%12.431.30%12.381.40%12.300.64%0.10%
农尚环境/300536.SZ
2020-07-067.998.147.918.081.64%0.09%2.37%6,830,10055,136,000211%8.071.86%7.991.76%7.931.68%7.890.10%-0.38%
广信材料/300537.SZ
2020-07-0618.0819.1918.0819.186.14%1.84%3.48%16,265,400306,326,000156%18.833.99%18.511.98%18.470.37%18.540.51%-0.35%
同益股份/300538.SZ
2020-07-0626.9228.4726.9028.475.84%1.98%3.60%10,104,400282,085,000167%27.923.47%27.531.18%27.560.47%27.480.13%-0.29%
横河模具/300539.SZ
2020-07-067.197.437.137.362.36%0.64%1.35%4,665,90034,121,00098%7.311.92%7.221.22%7.21-1.73%7.260.22%0.66%
深冷股份/300540.SZ
2020-07-0613.5914.0013.5913.852.21%0.36%1.72%2,175,90030,027,000111%13.801.46%13.671.22%13.590.70%13.620.73%0.79%
先进数通/300541.SZ
2020-07-0618.2019.0718.0018.773.30%1.26%5.77%12,315,000228,285,000135%18.543.42%18.132.15%17.931.78%17.75-0.12%0.34%
新晨科技/300542.SZ
2020-07-0611.3511.7711.3011.693.82%1.28%4.70%5,909,00068,201,000226%11.543.01%11.342.04%11.232.04%11.170.86%0.03%
朗科智能/300543.SZ
2020-07-0614.3014.6714.1614.593.26%0.97%4.62%11,314,800163,498,000166%14.452.84%14.181.67%14.091.24%13.950.85%0.25%
联得装备/300545.SZ
2020-07-0633.3634.9833.3534.904.74%1.92%5.45%6,550,800224,319,000113%34.243.32%33.670.65%33.810.19%33.100.85%0.87%
雄帝科技/300546.SZ
2020-07-0624.0725.2023.8824.793.81%0.73%3.30%4,060,70099,939,000210%24.613.54%24.222.23%24.101.47%24.000.53%-0.12%
川环科技/300547.SZ
2020-07-068.018.298.018.283.11%1.04%4.30%3,942,50032,307,000211%8.202.57%8.061.94%7.991.50%7.940.81%-0.12%
博创科技/300548.SZ
2020-07-0669.3572.7767.2069.630.91%-0.86%16.82%4,963,400348,609,000125%70.248.93%66.495.64%63.554.15%59.603.18%1.54%
优德精密/300549.SZ
2020-07-0611.4111.9711.3511.864.59%1.22%5.18%2,700,60031,644,000234%11.723.49%11.472.18%11.391.88%11.281.16%-0.82%
和仁科技/300550.SZ
2020-07-0620.7021.2520.7021.172.87%0.65%3.58%2,220,50046,705,000192%21.032.38%20.771.35%20.641.21%20.440.82%-0.12%
古鳌科技/300551.SZ
2020-07-0619.1019.7018.7119.322.22%0.77%5.07%5,345,400102,485,000117%19.171.94%18.951.12%18.880.76%18.391.50%0.83%
万集科技/300552.SZ
2020-07-0642.8945.7042.8945.467.67%1.32%7.27%8,725,400391,476,000175%44.876.44%43.472.52%43.191.58%42.381.55%1.14%
集智股份/300553.SZ
2020-07-0635.1036.1835.0936.112.91%0.93%3.32%556,80019,921,000223%35.782.16%35.281.78%35.041.49%34.950.59%0.02%
三超新材/300554.SZ
2020-07-0615.4715.9415.4315.842.52%0.66%3.94%3,584,10056,400,000171%15.741.63%15.541.23%15.411.14%15.240.81%0.22%
路通视信/300555.SZ
2020-07-068.388.708.378.704.44%1.36%4.62%8,175,80070,169,000198%8.583.67%8.422.50%8.352.15%8.320.61%-0.20%
丝路视觉/300556.SZ
2020-07-0617.8018.2917.6218.232.70%1.41%5.37%9,959,900179,054,000152%17.982.81%17.601.93%17.451.58%17.300.78%0.21%
理工光科/300557.SZ
2020-07-0628.5629.9828.5029.644.00%1.25%3.54%1,694,40049,603,000150%29.283.21%28.871.60%28.800.82%28.630.45%0.41%
贝达药业/300558.SZ
2020-07-06138.00138.00133.00135.89-2.67%0.21%2.13%8,485,9001,150,684,000132%135.60-1.98%136.81-0.34%137.33-0.16%133.062.01%1.46%
佳发教育/300559.SZ
2020-07-0621.2321.7920.6021.632.61%1.72%1.45%11,326,900240,862,000142%21.271.19%21.47-0.41%21.470.00%21.320.27%-0.14%
中富通/300560.SZ
2020-07-0620.4521.3520.2120.953.35%0.77%4.82%8,233,000171,160,000155%20.793.23%20.441.97%20.261.07%19.990.86%0.49%
汇金科技/300561.SZ
2020-06-2416.3116.5016.0216.17-1.94%-0.06%3.16%6,786,300109,800,000120%16.18-0.06%16.110.97%15.920.73%15.670.71%0.31%
乐心医疗/300562.SZ
2020-07-0621.1721.7520.8021.731.54%1.97%3.96%10,450,800222,722,000119%21.311.43%21.05-0.50%21.24-0.30%20.900.89%0.99%
神宇股份/300563.SZ
2020-07-0635.0536.1034.7235.401.55%-0.27%6.35%4,792,200170,105,000161%35.501.27%34.882.30%34.092.17%33.291.49%0.78%
筑博设计/300564.SZ
除权分界线,2020年07月08日,10股派3.500元(以下数据已经复权)
2020-07-0627.1327.7226.9327.682.75%0.88%2.78%1,622,90045,099,000222%27.442.20%27.391.61%27.181.66%26.930.90%0.14%
科信技术/300565.SZ
2020-07-0615.1916.1715.0016.1710.00%3.18%16.63%13,285,500208,212,000267%15.6710.20%14.767.02%14.366.00%13.864.75%1.27%
激智科技/300566.SZ
2020-07-0629.9030.1228.9829.560.54%-0.11%5.80%8,534,000252,554,000161%29.593.44%28.592.73%28.161.55%27.941.21%0.38%
精测电子/300567.SZ
2020-07-0674.8180.5073.0180.207.87%3.28%10.85%14,317,7001,111,796,000169%77.655.49%75.173.74%73.563.54%72.351.50%0.16%
星源材质/300568.SZ
2020-07-0620.5720.6519.7020.302.16%1.16%5.79%19,354,300388,389,000150%20.072.90%19.612.18%19.361.55%19.191.22%0.68%
天能重工/300569.SZ
2020-07-068.218.838.218.827.56%2.50%6.47%15,733,600135,393,000265%8.614.88%8.402.73%8.342.06%8.281.43%-0.35%
太辰光/300570.SZ
2020-07-0620.4822.5320.4822.5310.01%2.96%8.12%7,409,800162,145,000150%21.887.91%20.934.65%20.573.01%20.840.27%0.14%
平治信息/300571.SZ
2020-07-0652.5154.3051.2053.991.39%2.62%8.08%9,130,300480,367,000223%52.610.50%52.191.91%51.341.63%49.961.81%0.66%
安车检测/300572.SZ
2020-07-0667.1069.1465.8367.840.06%0.44%6.21%3,936,100265,863,000146%67.550.75%67.890.40%66.901.37%63.872.38%0.81%
兴齐眼药/300573.SZ
2020-07-06138.87142.08136.00139.22-1.37%0.00%-1.87%2,192,900305,283,000116%139.21-0.40%140.48-1.27%142.24-0.01%141.87-0.44%0.43%
中旗股份/300575.SZ
2020-07-0642.0843.3540.3640.93-1.85%-1.75%4.80%3,203,800133,460,000176%41.661.77%40.982.30%40.382.54%39.061.69%1.01%
容大感光/300576.SZ
2020-07-0654.6058.8754.6057.994.06%0.95%5.90%17,090,000981,742,000134%57.453.26%56.551.23%56.670.69%54.761.42%0.54%
开润股份/300577.SZ
2020-07-0629.4529.8828.6029.10-1.69%-0.51%2.94%6,617,800193,556,000337%29.251.22%28.922.79%28.573.13%28.271.71%-0.04%
会畅通讯/300578.SZ
2020-07-0640.2541.9939.9241.814.00%1.86%5.30%10,736,100440,693,000152%41.052.15%40.970.99%40.460.93%39.710.81%0.37%
数字认证/300579.SZ
2020-07-0643.4045.3042.9644.904.39%1.62%6.21%6,299,200278,328,000185%44.193.62%43.172.16%42.672.26%42.280.66%0.24%
贝斯特/300580.SZ
2020-07-0619.7720.5519.4120.334.96%1.86%6.90%4,718,00094,162,000241%19.965.26%19.363.63%19.132.88%19.021.38%-0.13%
晨曦航空/300581.SZ
2020-07-0614.8715.6514.8715.575.27%1.71%5.39%4,628,20070,849,000255%15.313.72%15.002.62%14.882.14%14.771.21%0.05%
英飞特/300582.SZ
2020-07-0613.9914.1513.7913.90-0.14%-0.22%2.25%7,153,60099,647,000146%13.930.39%13.82-0.02%13.850.60%13.590.70%0.98%
赛托生物/300583.SZ
2020-07-0628.6829.1628.4129.162.28%1.30%2.68%2,049,30058,992,000213%28.791.35%28.600.91%28.530.70%28.40-1.01%-0.10%
海辰药业/300584.SZ
2020-07-0625.3826.1325.1725.702.23%0.37%1.88%2,235,50057,242,000211%25.611.83%25.401.15%25.310.81%25.230.14%-0.06%
奥联电子/300585.SZ
2020-07-0614.2514.6914.2514.682.95%0.78%2.92%3,251,60047,363,000175%14.572.30%14.391.47%14.281.52%14.260.13%-0.27%
美联新材/300586.SZ
2020-07-069.109.379.079.272.43%0.71%3.48%10,755,40099,002,000223%9.212.35%9.061.95%8.991.46%8.960.71%-0.35%
天铁股份/300587.SZ
2020-07-0611.0111.1010.8011.010.09%0.48%2.91%13,982,100153,204,000150%10.960.93%10.820.71%10.780.73%10.700.45%-0.29%
熙菱信息/300588.SZ
2020-07-069.669.899.629.883.02%1.06%4.36%4,337,20042,400,000202%9.782.50%9.611.71%9.551.22%9.470.83%0.15%
江龙船艇/300589.SZ
2020-07-0612.0712.3811.9812.363.69%1.05%3.19%5,105,80062,448,000185%12.233.02%12.042.43%11.930.87%11.980.36%0.27%
移为通信/300590.SZ
2020-07-0632.8634.4832.4334.455.55%2.41%6.20%11,224,300377,582,000116%33.643.05%33.220.87%33.050.67%32.441.27%1.09%
万里马/300591.SZ
2020-07-066.576.806.566.772.42%1.17%3.77%10,621,80071,079,000157%6.691.73%6.611.40%6.571.05%6.520.23%-0.40%
华凯创意/300592.SZ
2020-07-0614.7016.2314.7016.2310.03%2.66%16.68%16,313,600257,896,000142%15.815.56%15.064.96%14.703.62%13.912.22%1.86%
新雷能/300593.SZ
2020-07-0616.9117.4816.8217.274.29%0.69%9.60%7,346,900126,010,000121%17.153.18%16.842.57%16.442.08%15.761.51%1.06%
朗进科技/300594.SZ
2020-07-0625.6026.5425.6026.493.11%1.50%2.98%2,019,80052,713,000176%26.101.89%25.801.57%25.601.41%25.720.15%-0.43%
欧普康视/300595.SZ
2020-07-0666.2066.2963.3063.82-4.73%-0.98%-2.50%14,986,300965,924,000182%64.45-2.03%64.92-1.36%65.83-0.95%65.460.40%0.83%
利安隆/300596.SZ
2020-07-0635.0236.1835.0136.073.09%1.08%5.50%3,844,200137,183,00092%35.691.73%35.171.06%35.030.25%34.190.83%0.78%
吉大通信/300597.SZ
2020-07-0611.4311.8711.4311.823.87%1.00%4.56%8,254,80096,605,000230%11.703.06%11.482.04%11.401.95%11.310.67%0.05%
诚迈科技/300598.SZ
2020-07-06182.00195.58181.00194.105.62%1.68%5.85%7,044,3001,344,743,000167%190.905.94%185.910.99%186.740.78%183.381.38%0.27%
雄塑科技/300599.SZ
2020-07-0613.0513.5513.0313.523.60%1.25%2.17%8,015,600107,032,000141%13.352.53%13.171.11%13.131.02%13.230.23%-0.52%
瑞特股份/300600.SZ
2020-07-069.9010.409.8610.354.44%1.09%2.35%5,302,00054,283,000109%10.243.66%10.032.00%9.950.99%10.110.34%0.53%
康泰生物/300601.SZ
2020-07-06157.00158.79154.21157.62-0.24%0.43%1.40%4,759,800747,042,00094%156.951.06%155.76-0.51%157.370.09%155.440.69%1.00%
飞荣达/300602.SZ
2020-07-0632.5034.1032.3133.554.22%0.88%5.87%11,131,900370,215,000115%33.263.41%32.700.90%32.641.15%31.691.28%0.79%
立昂技术/300603.SZ
2020-07-0629.3430.4529.1330.374.11%1.79%3.09%16,063,500479,268,000158%29.842.18%29.560.70%29.470.91%29.46-0.36%-0.14%
长川科技/300604.SZ
2020-07-0631.5533.5531.2033.287.15%2.16%9.15%12,652,500412,156,000162%32.585.84%31.522.81%31.181.91%30.491.68%0.40%
恒锋信息/300605.SZ
2020-07-0613.4613.9113.4513.873.20%1.10%4.83%4,894,50067,147,000195%13.722.79%13.471.75%13.351.65%13.230.91%0.21%
金太阳/300606.SZ
2020-07-0621.4521.9321.2521.872.97%1.04%3.26%3,121,50067,563,000130%21.642.49%21.311.18%21.161.39%21.18-0.11%-0.73%
拓斯达/300607.SZ
2020-07-0641.5542.4040.7841.560.73%-0.19%3.61%12,118,200504,589,000146%41.640.35%41.351.10%41.151.28%40.110.97%0.05%
思特奇/300608.SZ
2020-07-0616.8717.5516.8717.463.62%0.94%5.93%3,397,20058,762,000189%17.303.51%16.912.41%16.692.09%16.481.13%0.13%
汇纳科技/300609.SZ
2020-07-0638.1639.2337.1739.023.34%1.69%1.56%1,857,00071,254,000104%38.372.57%37.611.60%37.330.75%38.42-0.27%-0.48%
晨化股份/300610.SZ
2020-07-0613.3313.3313.0113.131.16%-0.32%5.28%5,770,80076,015,000196%13.173.01%12.892.25%12.641.66%12.471.46%0.61%
美力科技/300611.SZ
2020-07-068.208.468.208.443.30%0.99%3.46%3,253,80027,192,000221%8.362.16%8.231.44%8.181.30%8.160.51%-0.11%
宣亚国际/300612.SZ
2020-07-0629.0532.8829.0532.518.77%4.86%24.22%13,665,800423,694,000106%31.001.96%31.17-0.78%30.96