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
2020-04-0814.1014.1713.9614.150.21%0.42%1.51%1,767,10024,901,000101%14.09-0.01%14.030.54%13.99-0.04%13.940.42%-0.15%
招商积余/001914.SZ
2020-04-0824.9525.3024.4625.000.00%0.29%5.43%2,190,40054,601,00056%24.930.52%24.730.87%24.541.69%23.711.63%0.68%
招商公路/001965.SZ
2020-04-087.017.036.967.00-0.14%-0.01%0.20%2,217,40015,523,00068%7.000.10%6.980.74%6.940.07%6.990.04%-0.18%
招商蛇口/001979.SZ
2020-04-0816.7016.7016.4816.61-0.66%0.19%-0.53%4,408,30073,084,00055%16.58-0.59%16.590.15%16.560.10%16.700.11%-0.14%
利民股份/002734.SZ
2020-04-0817.7718.3517.7618.100.56%0.27%9.48%14,138,800255,229,000116%18.051.63%17.602.33%17.242.18%16.531.67%1.62%
葵花药业/002737.SZ
2020-04-0813.7813.8813.5413.87-0.79%0.98%-0.19%7,358,100101,068,000161%13.74-1.36%13.810.13%13.75-0.12%13.90-0.24%0.00%
中矿资源/002738.SZ
2020-04-0815.1715.3815.0215.23-0.07%0.25%0.30%1,891,90028,742,000109%15.190.13%15.17-0.16%15.160.22%15.180.21%-0.42%
万达电影/002739.SZ
2020-04-0816.1316.5616.0916.23-0.61%-0.34%-0.29%10,167,800165,593,00056%16.290.19%16.200.72%16.071.11%16.28-0.14%-0.57%
爱迪尔/002740.SZ
2020-04-087.928.057.807.91-1.00%0.22%-3.90%6,984,30055,125,00095%7.89-0.85%7.93-0.20%7.93-0.48%8.230.00%-0.27%
光华科技/002741.SZ
2020-04-0812.0112.1411.9312.03-0.50%-0.01%0.03%3,737,10044,962,00071%12.030.20%11.960.64%11.890.28%12.03-0.51%-0.91%
三圣股份/002742.SZ
2020-04-086.036.325.946.294.66%2.31%6.68%12,486,40076,765,000181%6.153.28%6.032.53%5.971.60%5.901.45%-1.02%
富煌钢构/002743.SZ
2020-04-087.027.136.987.04-0.28%-0.06%3.54%6,219,80043,812,00081%7.040.92%6.941.60%6.821.08%6.80-0.13%-0.14%
木林森/002745.SZ
2020-04-0812.2912.9412.1312.904.28%2.70%8.09%30,669,400385,223,000138%12.561.95%12.392.15%12.171.97%11.941.37%0.48%
仙坛股份/002746.SZ
2020-04-0815.6115.8415.1715.32-2.42%-0.58%2.19%18,655,600287,459,000103%15.41-1.03%15.420.88%15.330.18%14.991.41%0.16%
埃斯顿/002747.SZ
2020-04-089.9610.209.8710.142.01%0.73%3.72%7,971,70080,251,00098%10.070.48%9.951.89%9.751.37%9.780.06%-1.06%
世龙实业/002748.SZ
2020-04-086.836.906.786.900.88%0.54%0.57%681,2004,675,00053%6.860.96%6.780.50%6.77-0.19%6.860.16%0.08%
国光股份/002749.SZ
2020-04-0811.2211.5011.1511.250.09%-0.82%1.65%2,762,50031,335,000105%11.341.29%11.210.18%11.240.57%11.070.61%0.54%
龙津药业/002750.SZ
2020-04-0810.0510.269.9110.080.50%-0.11%1.58%8,070,30081,439,000112%10.091.19%9.961.60%9.861.09%9.920.19%-0.18%
易尚展示/002751.SZ
2020-04-0823.4025.5223.3124.462.43%0.74%3.70%7,665,600186,118,000180%24.282.41%23.842.77%23.502.11%23.591.02%0.04%
昇兴股份/002752.SZ
2020-04-085.255.255.185.21-0.76%0.02%0.58%1,625,6008,467,00077%5.21-0.40%5.200.33%5.180.25%5.18-0.02%-0.25%
永东股份/002753.SZ
2020-04-087.027.177.017.120.85%0.28%2.24%813,4005,775,00086%7.102.04%6.971.22%6.900.73%6.960.39%-0.24%
奥赛康/002755.SZ
2020-04-0815.7916.8015.7716.443.72%0.43%5.16%7,257,000118,787,000241%16.373.94%16.022.93%15.862.34%15.631.65%0.05%
永兴材料/002756.SZ
2020-04-0816.1016.2215.8916.090.25%0.07%2.06%3,216,10051,713,000106%16.080.36%15.981.34%15.780.71%15.770.18%-0.75%
南兴股份/002757.SZ
2020-04-0822.4522.6622.0222.20-2.20%-0.59%-1.18%4,117,20091,947,00080%22.33-0.87%22.251.56%21.820.52%22.47-0.73%-0.55%
华通医药/002758.SZ
2020-04-0810.3010.4610.2610.440.87%0.68%1.08%1,646,30017,072,000120%10.370.17%10.350.00%10.350.15%10.330.18%0.05%
天际股份/002759.SZ
2020-04-087.397.517.277.451.09%0.36%0.15%2,548,90018,920,00089%7.421.23%7.341.27%7.28-0.04%7.44-0.04%-0.55%
凤形股份/002760.SZ
2020-04-0818.3818.5318.1018.420.27%0.43%-0.88%679,20012,457,00057%18.340.05%18.290.50%18.180.19%18.58-1.01%-0.17%
多喜爱/002761.SZ
2020-04-089.079.279.039.231.21%0.56%0.15%5,751,10052,792,00082%9.181.17%9.090.97%9.07-1.07%9.220.31%0.04%
金发拉比/002762.SZ
2020-04-085.205.335.185.290.95%0.36%-0.36%3,493,20018,412,00067%5.271.37%5.210.91%5.17-0.44%5.310.02%0.04%
汇洁股份/002763.SZ
2020-04-087.527.607.487.590.80%0.53%0.80%2,389,80018,044,000110%7.550.73%7.491.01%7.440.38%7.530.01%-0.45%
蓝黛传动/002765.SZ
2020-04-084.374.404.324.401.62%0.76%2.14%3,739,80016,333,000117%4.371.18%4.331.38%4.310.58%4.310.37%-0.99%
*ST索菱/002766.SZ
2020-04-083.984.143.914.030.75%-0.32%2.75%2,377,2009,612,00065%4.040.60%3.934.33%3.800.26%3.92-0.33%-1.83%
先锋电子/002767.SZ
2020-04-0812.0012.1711.9212.01-0.08%-0.07%0.20%730,0008,773,00058%12.021.43%11.831.42%11.690.88%11.99-0.66%-0.25%
国恩股份/002768.SZ
2020-04-0849.9654.6046.6149.54-1.82%-0.55%14.59%41,664,2002,075,521,000130%49.824.27%47.356.46%45.621.69%43.233.69%-0.23%
普路通/002769.SZ
2020-04-087.497.627.367.480.27%0.40%4.22%3,893,80029,009,000118%7.451.96%7.301.84%7.191.42%7.180.49%-0.59%
科迪乳业/002770.SZ
2020-04-084.204.203.823.984.19%-3.44%21.86%283,920,3001,170,304,000330%4.1210.33%3.7916.00%3.4711.54%3.2710.71%3.82%
真视通/002771.SZ
2020-04-0813.4713.8913.4213.661.04%-0.35%1.55%4,613,80063,248,00073%13.711.35%13.491.80%13.271.40%13.450.36%-0.29%
众兴菌业/002772.SZ
2020-04-088.068.067.767.83-3.57%-0.63%-0.45%14,285,500112,570,00075%7.88-1.93%7.921.01%7.86-0.27%7.870.42%0.67%
康弘药业/002773.SZ
2020-04-0838.3640.4938.3139.852.44%0.41%1.88%4,758,200188,847,00097%39.692.46%39.131.85%38.730.40%39.120.68%0.83%
快意电梯/002774.SZ
2020-04-086.466.556.426.520.93%0.42%-0.90%1,333,6008,659,00071%6.490.78%6.441.04%6.400.27%6.58-0.42%-0.19%
文科园林/002775.SZ
2020-04-085.325.395.325.35-0.19%0.00%1.04%1,979,60010,590,00089%5.350.13%5.320.55%5.300.36%5.300.17%-0.18%
柏堡龙/002776.SZ
2020-04-088.689.298.549.013.80%1.21%6.33%34,132,500303,862,000158%8.902.50%8.703.23%8.521.67%8.471.57%-0.82%
久远银海/002777.SZ
2020-04-0842.8243.3042.3142.40-1.74%-0.76%1.82%1,280,10054,694,00051%42.731.02%41.962.21%40.801.48%41.64-0.48%-0.02%
高科石化/002778.SZ
2020-04-0823.5723.9623.0023.620.21%-0.14%4.93%972,40023,000,000129%23.652.02%23.162.04%22.831.31%22.510.71%0.06%
中坚科技/002779.SZ
2020-04-0814.2014.8814.0014.784.97%1.71%-7.71%1,789,60026,005,00075%14.533.60%14.212.11%14.29-5.16%16.01-1.08%0.31%
三夫户外/002780.SZ
2020-04-0819.5820.9619.2620.786.84%2.76%14.57%7,183,500145,261,000218%20.225.78%19.315.19%18.794.83%18.143.08%0.20%
奇信股份/002781.SZ
2020-04-0814.9915.1414.8014.85-1.00%-0.48%3.16%3,879,90057,896,00069%14.92-0.04%14.871.28%14.661.04%14.400.51%0.39%
可立克/002782.SZ
2020-04-089.8610.159.7610.061.93%1.10%-0.15%5,278,30052,522,00085%9.951.34%9.811.21%9.730.90%10.08-0.71%-0.09%
凯龙股份/002783.SZ
2020-04-0810.1810.2210.1210.19-0.20%0.14%0.14%4,344,80044,213,00094%10.18-0.11%10.150.67%10.080.47%10.180.15%-0.27%
万里石/002785.SZ
2020-04-0814.5614.8214.5014.771.58%0.59%8.88%3,729,80054,770,000130%14.680.81%14.472.68%14.142.14%13.572.11%0.72%
银宝山新/002786.SZ
2020-04-087.888.227.788.2210.04%1.37%9.26%3,995,90032,403,00091%8.118.86%7.624.01%7.442.34%7.520.23%-1.12%
华源控股/002787.SZ
2020-04-086.476.576.456.561.39%0.47%2.28%2,414,40015,764,000118%6.531.05%6.461.06%6.410.75%6.410.52%-0.31%
鹭燕医药/002788.SZ
2020-04-088.008.137.958.090.62%0.30%1.28%3,546,80028,608,000112%8.071.19%7.981.14%7.920.56%7.990.10%-0.03%
建艺集团/002789.SZ
2020-04-0813.9914.0713.9014.040.29%0.50%0.39%1,199,40016,756,00083%13.97-0.55%13.980.27%13.930.03%13.990.05%0.02%
瑞尔特/002790.SZ
2020-04-085.966.135.936.122.34%1.09%-10.53%3,858,20023,359,00040%6.051.56%5.981.20%5.940.14%6.84-0.61%0.39%
坚朗五金/002791.SZ
2020-04-0857.5857.5855.5655.80-2.45%-0.64%3.02%1,086,10060,996,00053%56.16-1.69%56.200.41%55.700.43%54.171.10%0.93%
通宇通讯/002792.SZ
2020-04-0827.9028.2827.5027.82-0.22%-0.58%-3.04%8,165,300228,478,00090%27.980.30%27.800.94%27.560.45%28.69-1.34%-1.03%
东音股份/002793.SZ
2020-04-0814.4914.9214.0014.112.17%-1.93%2.81%9,780,200140,712,000193%14.394.66%14.013.73%13.792.56%13.721.31%-0.07%
永和智控/002795.SZ
2020-04-0813.1513.6013.1113.582.57%1.26%6.25%2,614,50035,062,000115%13.412.17%13.152.00%12.821.14%12.780.98%0.48%
世嘉科技/002796.SZ
2020-04-0836.9838.1036.8537.821.53%0.30%0.73%4,232,800159,605,00096%37.711.66%37.181.03%36.880.80%37.55-0.61%-1.01%
第一创业/002797.SZ
2020-04-087.047.247.017.181.13%0.56%2.28%87,296,300623,316,000155%7.141.26%7.051.21%7.010.75%7.020.43%-0.52%
帝欧家居/002798.SZ
2020-04-0823.8624.1223.0824.102.03%1.88%4.97%3,916,30092,641,000107%23.662.01%22.881.97%22.690.18%22.960.65%-0.05%
环球印务/002799.SZ
2020-04-0816.4016.7916.2616.731.89%0.80%3.23%2,131,30035,376,000118%16.601.57%16.430.40%16.390.41%16.210.74%0.23%
天顺股份/002800.SZ
2020-04-0821.8321.8521.6121.67-0.60%-0.14%-3.06%1,235,60026,813,00071%21.700.19%21.570.34%21.89-1.61%22.36-0.12%-0.51%
微光股份/002801.SZ
2020-04-0833.1333.4833.1333.380.03%0.13%1.37%488,50016,285,00060%33.34-0.11%33.210.72%32.950.35%32.930.11%-0.25%
洪汇新材/002802.SZ
2020-04-0818.8119.1618.8018.980.16%-0.19%1.50%428,4008,147,00095%19.020.61%18.850.92%18.680.49%18.700.29%-0.27%
吉宏股份/002803.SZ
2020-04-0831.5031.5029.8830.26-2.23%-0.67%4.19%6,186,100188,448,000122%30.460.88%30.022.95%29.202.07%29.040.51%-0.84%
丰元股份/002805.SZ
2020-04-0812.1412.3712.1412.280.16%0.15%-0.30%2,753,60033,765,00067%12.260.73%12.131.08%12.030.57%12.320.06%-0.89%
华锋股份/002806.SZ
2020-04-0812.4912.8512.3812.741.27%0.58%2.12%2,381,50030,164,000102%12.671.30%12.491.66%12.460.52%12.480.25%-0.18%
江阴银行/002807.SZ
2020-04-084.204.244.204.230.00%0.28%1.32%9,809,10041,378,00093%4.22-0.24%4.210.31%4.200.31%4.180.24%-0.30%
恒久科技/002808.SZ
2020-04-088.578.758.498.661.05%0.03%3.60%5,762,80049,886,000143%8.661.90%8.492.45%8.351.37%8.360.72%0.09%
红墙股份/002809.SZ
2020-04-0818.3418.5518.1018.370.44%0.45%2.67%3,016,40055,161,000119%18.291.14%18.061.52%17.860.82%17.890.02%0.23%
山东赫达/002810.SZ
2020-04-0816.7416.7916.5016.67-0.48%0.24%1.81%1,387,30023,071,00099%16.630.27%16.480.78%16.390.53%16.370.20%-0.01%
亚泰国际/002811.SZ
2020-04-0814.2314.6514.0414.330.28%-0.48%0.69%1,065,10015,336,00076%14.401.57%14.210.70%14.100.38%14.23-0.43%-0.60%
恩捷股份/002812.SZ
2020-04-0850.0651.2148.6049.00-2.47%-1.13%5.46%11,154,100552,798,00099%49.56-0.99%49.401.89%47.901.97%46.461.54%-0.55%
路畅科技/002813.SZ
2020-04-0822.1822.5322.0422.390.95%0.47%-0.45%1,067,10023,780,00082%22.290.69%22.120.64%22.040.36%22.490.25%-0.94%
崇达技术/002815.SZ
2020-04-0817.6018.0417.5617.67-0.90%-0.33%3.57%10,454,100185,327,00075%17.73-0.41%17.611.14%17.341.07%17.060.57%-1.49%
和科达/002816.SZ
2020-04-0829.1829.3528.5028.80-1.64%0.11%2.66%2,188,20062,947,000133%28.77-0.57%28.690.76%28.440.56%28.050.77%0.46%
黄山胶囊/002817.SZ
2020-04-0822.6322.7222.3222.52-0.84%0.18%-3.79%1,130,20025,406,00047%22.48-0.85%22.530.30%22.450.00%23.41-1.40%-0.20%
富森美/002818.SZ
2020-04-0811.6811.6811.5111.670.09%0.88%-0.61%1,735,60020,077,00075%11.57-0.56%11.580.03%11.66-0.80%11.740.04%0.18%
东方中科/002819.SZ
2020-04-0823.3223.7323.1123.420.52%-0.12%2.19%1,569,30036,797,000103%23.450.72%23.250.10%23.170.64%22.920.35%-0.31%
桂发祥/002820.SZ
2020-04-0812.5012.5812.1912.21-5.05%-1.01%0.89%11,386,100140,432,00090%12.33-1.40%12.380.63%12.260.24%12.100.42%1.36%
凯莱英/002821.SZ
2020-04-08177.05178.45173.60177.62-0.25%0.55%3.50%1,690,200298,557,00067%176.64-0.56%175.881.24%172.990.77%171.620.62%0.28%
中装建设/002822.SZ
2020-04-0810.3310.3910.0310.18-2.86%0.09%3.51%22,800,100231,907,00081%10.17-2.81%10.300.30%10.190.35%9.840.96%0.93%
凯中精密/002823.SZ
2020-04-0810.3510.4810.2910.410.10%0.10%0.98%2,342,60024,364,00094%10.400.83%10.280.99%10.210.73%10.310.04%-0.47%
和胜股份/002824.SZ
2020-04-0817.5918.5817.5018.002.86%-0.14%8.54%10,080,100181,691,000157%18.036.16%17.223.30%17.012.92%16.582.22%-1.60%
纳尔股份/002825.SZ
2020-04-0814.4315.7314.4315.7310.00%3.24%8.12%3,712,90056,574,00081%15.246.18%14.592.37%14.480.98%14.551.08%0.59%
易明医药/002826.SZ
2020-04-0810.3410.8610.2910.692.59%0.71%3.86%5,782,50061,384,000290%10.622.18%10.442.51%10.352.32%10.291.29%0.14%
高争民爆/002827.SZ
2020-04-088.919.258.869.162.81%0.73%3.44%2,152,10019,571,000155%9.092.08%8.971.35%8.930.82%8.860.55%-0.32%
贝肯能源/002828.SZ
2020-04-0810.0610.299.9510.09-2.79%0.03%3.04%11,525,400116,256,000119%10.09-1.21%10.100.74%9.990.70%9.790.65%0.55%
星网宇达/002829.SZ
2020-04-0825.9026.4225.6026.020.08%0.11%1.51%2,313,30060,127,00065%25.99-0.44%25.840.93%25.530.95%25.630.69%-0.28%
名雕股份/002830.SZ
2020-04-0813.0213.2012.8312.90-2.12%-0.58%2.19%4,589,40059,547,000122%12.980.82%12.860.65%12.830.49%12.620.62%0.93%
裕同科技/002831.SZ
2020-04-0822.9622.9722.6422.75-1.73%0.08%1.53%2,317,30052,676,00064%22.73-1.01%22.790.51%22.620.32%22.410.56%-0.22%
比音勒芬/002832.SZ
2020-04-0819.6720.0219.4719.710.05%-0.20%1.02%2,256,60044,568,00071%19.750.50%19.680.52%19.67-0.84%19.510.71%-0.97%
弘亚数控/002833.SZ
2020-04-0837.0437.2836.4136.69-0.94%0.07%0.27%363,20013,316,00052%36.66-1.20%36.990.62%36.60-0.35%36.590.46%-0.11%
同为股份/002835.SZ
2020-04-0810.2511.3310.1610.703.88%-1.15%4.68%9,901,200107,166,000318%10.825.77%10.566.24%10.334.90%10.222.52%-0.46%
新宏泽/002836.SZ
2020-04-0810.1010.3410.1010.280.59%0.27%1.25%891,5009,140,000129%10.250.20%10.200.95%10.140.42%10.150.15%-0.14%
英维克/002837.SZ
2020-04-0839.2340.7939.1039.50-0.73%-0.64%-0.07%3,366,000133,820,00062%39.76-0.16%39.480.90%39.020.65%39.53-0.06%-1.35%
道恩股份/002838.SZ
2020-04-0845.0048.0542.5048.0510.00%6.03%24.25%59,600,2002,700,828,000167%45.327.88%42.498.52%40.375.00%38.673.87%-0.94%
张家港行/002839.SZ
2020-04-085.795.835.675.72-2.05%-0.61%0.12%45,363,500261,076,00095%5.76-1.47%5.810.47%5.750.35%5.710.46%-0.63%
华统股份/002840.SZ
2020-04-0815.5015.5414.8314.93-3.93%-0.65%1.01%5,774,00086,768,000186%15.03-0.56%14.951.78%14.780.27%14.780.38%0.16%
视源股份/002841.SZ
2020-04-0880.6080.6078.7878.91-1.93%-0.38%-1.06%1,573,300124,623,00088%79.21-1.71%79.801.01%78.790.07%79.750.21%-0.16%
翔鹭钨业/002842.SZ
2020-04-089.659.889.609.821.34%0.35%2.62%3,955,40038,707,000123%9.791.30%9.661.44%9.580.92%9.570.62%-0.25%
泰嘉股份/002843.SZ
2020-04-089.059.058.788.89-0.22%0.36%1.32%4,486,30039,741,00065%8.860.47%8.910.16%8.860.25%8.770.45%0.81%
同兴达/002845.SZ
2020-04-0823.8124.4223.6223.90-1.48%-0.13%4.47%9,044,800216,439,00083%23.930.54%23.540.55%23.310.79%22.880.78%0.52%
英联股份/002846.SZ
2020-04-0835.4836.4131.1532.00-7.54%-1.37%10.52%17,192,800557,783,000231%32.44-3.22%32.455.51%30.964.94%28.964.11%1.97%
盐津铺子/002847.SZ
2020-04-0854.3054.9752.6952.80-3.70%-1.03%-2.01%1,963,500104,755,000101%53.35-2.72%54.12-0.92%54.74-0.67%53.880.79%0.48%
高斯贝尔/002848.SZ
2020-04-0811.5711.8811.5711.821.11%0.28%-1.47%4,230,50049,864,00084%11.791.29%11.631.12%11.520.70%12.00-1.08%-1.30%
威星智能/002849.SZ
2020-04-0812.7812.9812.6412.911.02%0.32%-1.03%724,4009,322,00069%12.871.08%12.730.88%12.69-0.30%13.050.09%0.04%
科达利/002850.SZ
2020-04-0845.4746.4645.1145.55-1.00%-0.38%3.15%3,313,700151,519,00084%45.730.94%44.871.67%44.331.25%44.160.52%-1.11%
麦格米特/002851.SZ
2020-04-0822.9922.9922.2322.27-3.63%-0.79%0.41%9,021,200202,496,000102%22.45-2.21%22.770.45%22.590.36%22.180.70%-0.06%
道道全/002852.SZ
2020-04-0814.9515.4314.5014.63-4.19%-1.29%3.22%9,961,100147,629,00098%14.82-1.33%14.771.95%14.520.06%14.170.78%1.88%
皮阿诺/002853.SZ
2020-04-0817.1817.5517.1617.330.58%-0.08%4.00%1,545,10026,798,00084%17.340.41%17.191.02%17.000.73%16.660.74%0.01%
捷荣技术/002855.SZ
2020-04-0811.6811.9211.6511.810.68%0.03%0.31%2,866,70033,847,000111%11.810.67%11.701.19%11.581.15%11.77-0.15%-0.49%
美芝股份/002856.SZ
2020-04-0815.4215.4515.1315.410.26%0.74%-0.43%1,177,80018,017,00092%15.30-0.67%15.350.30%15.31-0.71%15.480.19%-0.20%
三晖电气/002857.SZ
2020-04-0811.4111.6611.4011.520.79%0.26%1.40%433,5004,981,00053%11.490.75%11.351.33%11.201.02%11.36-0.74%-0.13%
力盛赛车/002858.SZ
2020-04-0812.9813.9012.8913.393.00%0.30%3.54%1,340,70017,898,000152%13.353.44%13.041.87%12.931.26%12.930.68%-0.28%
洁美科技/002859.SZ
2020-04-0837.0538.1836.5537.700.67%0.19%0.77%2,767,400104,128,00092%37.630.00%37.401.43%36.820.48%37.41-0.78%-1.89%
星帅尔/002860.SZ
2020-04-0828.1829.4226.9427.17-7.05%-3.34%4.08%18,263,100513,347,000286%28.11-1.12%28.122.51%27.263.75%26.103.51%1.32%
瀛通通讯/002861.SZ
2020-04-0825.7526.5325.4026.082.03%0.09%3.01%1,778,10046,331,000120%26.061.89%25.562.53%25.061.49%25.320.15%-0.81%
实丰文化/002862.SZ
2020-04-0827.2527.9027.0327.410.29%-0.20%2.01%1,275,50035,030,00071%27.461.28%27.071.44%26.780.61%26.870.79%1.08%
今飞凯达/002863.SZ
2020-04-085.205.395.135.351.33%2.27%3.88%16,936,40088,600,000120%5.231.24%5.160.51%5.180.76%5.150.47%0.63%
盘龙药业/002864.SZ
2020-04-0826.8027.1526.6226.920.49%0.00%1.20%1,177,50031,699,000129%26.921.34%26.611.38%26.400.76%26.600.37%0.11%
钧达股份/002865.SZ
2020-04-0815.9116.3915.8215.85-2.40%-1.13%-1.59%4,624,00074,126,00064%16.030.72%16.02-0.01%16.15-0.72%16.110.57%0.58%
传艺科技/002866.SZ
2020-04-0812.4412.7012.4112.49-0.72%-0.38%1.89%3,268,90040,986,00084%12.54-0.79%12.441.68%12.210.92%12.26-0.01%-0.85%
周大生/002867.SZ
2020-04-0817.9517.9917.5617.96-0.50%1.22%-1.51%5,408,40095,965,000125%17.74-1.85%17.90-0.32%17.93-0.47%18.24-0.83%-0.21%
绿康生化/002868.SZ
2020-04-0816.7916.9316.5816.75-0.24%0.11%1.52%996,50016,673,000129%16.73-0.35%16.710.77%16.580.39%16.500.46%0.20%
金溢科技/002869.SZ
2020-04-0866.7568.1566.6067.941.30%1.03%3.68%1,618,200108,823,00087%67.250.47%66.401.81%65.141.08%65.530.04%-0.89%
香山股份/002870.SZ
2020-04-0819.5320.6219.2020.373.93%1.10%4.38%2,395,20048,258,000264%20.153.70%19.772.64%19.592.39%19.520.93%-0.11%
伟隆股份/002871.SZ
2020-04-0817.9917.9917.6617.78-0.67%-0.10%2.64%1,127,80020,073,00093%17.801.00%17.581.10%17.430.91%17.320.40%-0.47%
*ST天圣/002872.SZ
2020-04-085.635.765.605.710.88%0.51%4.92%2,872,60016,318,00075%5.681.43%5.601.29%5.540.58%5.440.46%-0.57%
新天药业/002873.SZ
2020-04-0820.1222.5019.7321.153.27%0.96%5.86%13,733,400287,693,000133%20.953.57%20.413.11%20.061.67%19.980.57%-1.41%
安奈儿/002875.SZ
2020-04-0814.3614.8814.1514.591.60%0.50%3.98%2,707,10039,301,000135%14.522.17%14.311.94%14.141.01%14.030.88%0.40%
三利谱/002876.SZ
2020-04-0841.2742.8840.7342.873.50%1.32%4.57%4,032,700170,635,000139%42.312.30%41.381.55%41.140.87%41.000.68%-0.43%
智能自控/002877.SZ
2020-04-087.918.087.888.040.88%0.65%-5.95%9,697,20077,458,00046%7.991.69%7.881.03%7.85-1.39%8.55-0.13%0.74%
元隆雅图/002878.SZ
2020-04-0830.9932.1830.7631.440.83%-0.40%2.50%2,823,90089,139,000132%31.571.82%31.171.79%30.611.51%30.670.10%-0.41%
长缆科技/002879.SZ
2020-04-0817.0017.4316.8017.17-0.58%0.29%1.51%5,076,30086,908,00070%17.12-0.98%17.100.02%17.070.57%16.92-0.47%-1.26%
卫光生物/002880.SZ
2020-04-0871.4871.4869.4169.99-2.99%-0.12%1.05%1,469,800102,995,00093%70.07-0.53%70.51-0.08%70.410.30%69.270.54%0.73%
美格智能/002881.SZ
2020-04-0822.3122.8822.2022.711.93%0.42%2.58%2,047,10046,295,000113%22.621.63%22.291.75%22.001.24%22.140.34%-1.13%
金龙羽/002882.SZ
2020-04-0810.6010.6210.3410.44-2.43%0.14%-4.34%7,758,90080,886,00075%10.430.74%10.291.29%10.24-0.44%10.91-0.17%-0.14%
中设股份/002883.SZ
2020-04-0818.6618.8818.5218.830.75%0.38%2.59%743,70013,950,000122%18.761.17%18.550.77%18.470.54%18.350.48%0.06%
凌霄泵业/002884.SZ
2020-04-0815.2915.6915.2015.571.43%0.69%0.00%1,404,80021,722,00060%15.461.95%15.151.49%14.911.88%15.57-1.30%-1.70%
京泉华/002885.SZ
2020-04-0816.0716.2515.8716.130.56%0.30%-1.17%3,866,70062,183,00085%16.080.89%15.871.31%15.720.69%16.32-1.11%-0.88%
沃特股份/002886.SZ
2020-04-0828.0028.3527.8128.13-1.19%0.26%1.95%5,097,000143,011,00074%28.06-1.22%28.230.03%28.000.92%27.590.29%-0.92%
绿茵生态/002887.SZ
2020-04-0817.0017.2416.8217.131.00%0.28%-0.11%1,783,20030,461,00066%17.081.58%16.850.95%16.730.58%17.15-0.59%0.13%
惠威科技/002888.SZ
2020-04-0818.1718.7018.1218.551.81%0.42%2.07%1,617,60029,882,000124%18.471.52%18.231.29%18.070.94%18.170.22%-0.35%
东方嘉盛/002889.SZ
2020-04-0825.0325.4624.8524.901.10%-0.83%1.96%2,186,50054,898,000158%25.112.01%24.711.72%24.491.32%24.420.62%-0.68%
弘宇股份/002890.SZ
2020-04-0831.2531.8630.9031.480.77%-0.15%3.48%748,40023,595,00099%31.530.00%31.341.95%30.780.98%30.420.60%-0.04%
中宠股份/002891.SZ
2020-04-0822.5923.3022.5122.790.26%-0.43%3.32%3,073,80070,354,000110%22.890.61%22.661.15%22.551.12%22.060.96%0.02%
科力尔/002892.SZ
2020-04-0822.0422.4422.0022.420.99%0.73%1.37%1,981,80044,111,00098%22.260.82%22.051.18%21.820.68%22.12-0.37%-0.55%
华通热力/002893.SZ
2020-04-0810.2510.6810.1910.481.65%0.39%-6.37%3,400,90035,501,00060%10.441.76%10.311.13%10.250.13%11.19-1.12%-0.14%
川恒股份/002895.SZ
2020-04-0811.0311.1910.9711.080.00%-0.08%0.54%3,020,20033,491,00090%11.091.00%10.951.07%10.860.19%11.02-0.08%-0.27%
中大力德/002896.SZ
2020-04-0820.7021.2520.6221.181.97%0.77%2.96%1,015,40021,343,000110%21.021.97%20.611.66%20.370.95%20.570.15%-0.87%
意华股份/002897.SZ
2020-04-0830.7331.1130.2130.36-1.20%-1.06%-3.56%4,963,800152,316,00077%30.690.39%30.380.93%30.140.44%31.48-2.27%-1.19%
赛隆药业/002898.SZ
2020-04-0813.8115.3313.7015.339.97%3.38%9.92%8,513,400126,243,000453%14.837.89%14.315.63%14.215.74%13.955.16%0.90%
英派斯/002899.SZ
2020-04-0813.0413.2012.8913.150.77%0.71%-1.71%1,478,50019,305,00071%13.060.16%13.000.92%12.910.49%13.38-1.10%-0.33%
哈三联/002900.SZ
2020-04-0811.4811.6811.3511.530.17%0.23%1.54%1,998,20022,985,000154%11.500.31%11.431.18%11.340.70%11.360.29%-0.10%
大博医疗/002901.SZ
2020-04-0872.0572.5070.9971.25-1.11%-0.50%5.57%837,20059,949,00074%71.610.82%70.072.08%68.741.18%67.491.26%0.35%
铭普光磁/002902.SZ
2020-04-0820.0420.7319.8820.522.09%0.76%0.00%4,824,50098,250,000121%20.371.37%20.101.50%19.930.54%20.52-0.70%-1.14%
宇环数控/002903.SZ
2020-04-0812.1512.2712.1012.240.82%0.29%-0.52%2,920,50035,642,00085%12.201.32%12.040.85%11.990.52%12.30-0.20%-1.19%
金逸影视/002905.SZ
2020-04-0813.9914.2813.8514.171.00%0.55%-4.00%4,978,40070,157,00045%14.091.12%13.892.02%13.66-1.05%14.76-0.16%-0.43%
华阳集团/002906.SZ
2020-04-0812.4812.7712.4112.640.72%0.11%0.02%3,309,00041,780,00097%12.630.99%12.481.18%12.380.80%12.64-0.15%-0.77%
华森制药/002907.SZ
2020-04-0817.7618.3317.6318.202.13%0.82%-2.27%4,052,60073,159,00074%18.052.02%17.791.64%17.84-0.57%18.620.04%0.52%
德生科技/002908.SZ
2020-04-0812.3912.4512.1712.22-0.33%-0.39%1.39%5,086,50062,402,000103%12.270.96%12.160.55%12.12-0.10%12.050.39%-0.42%
集泰股份/002909.SZ
2020-04-0812.5012.5812.1412.16-3.87%-1.23%0.02%7,047,60086,762,000109%12.31-2.29%12.450.46%12.310.47%12.160.60%0.90%
庄园牧场/002910.SZ
2020-04-0812.3812.7212.0812.10-4.65%-1.80%0.72%16,914,200208,417,00095%12.320.47%12.190.97%12.210.51%12.010.55%0.93%
佛燃能源/002911.SZ
2020-04-0813.3313.5513.3013.500.45%0.34%0.90%1,049,20014,116,000122%13.450.58%13.380.75%13.320.29%13.380.08%-0.19%
中新赛克/002912.SZ
2020-04-08163.49165.82162.01162.40-1.11%-0.51%3.90%683,400111,555,00060%163.24-1.04%162.532.12%158.231.44%156.300.49%-0.08%
奥士康/002913.SZ
2020-04-0848.5951.3048.5150.991.27%1.41%1.84%2,431,800122,276,000116%50.28-0.07%50.131.02%49.450.81%50.07-0.40%-0.99%
中欣氟材/002915.SZ
2020-04-0822.9623.1122.6922.81-0.65%-0.25%1.30%1,007,80023,045,00084%22.870.29%22.651.55%22.290.86%22.52-0.07%-1.05%
深南电路/002916.SZ
2020-04-08211.00219.20210.10216.501.56%0.20%5.09%4,076,100880,752,00094%216.080.88%213.012.04%208.551.38%206.011.38%-1.01%
金奥博/002917.SZ
2020-04-0814.7914.8614.3914.841.92%1.21%2.63%1,917,20028,112,000117%14.660.99%14.511.46%14.360.79%14.46-0.02%-0.52%
蒙娜丽莎/002918.SZ
2020-04-0821.3322.2021.1122.053.38%1.28%2.51%4,751,200103,445,000130%21.771.83%21.321.45%21.191.01%21.510.35%-0.14%
名臣健康/002919.SZ
2020-04-0816.0616.4815.8816.120.37%-0.28%2.78%3,338,60053,973,000123%16.170.45%16.051.45%15.870.47%15.680.96%0.00%
德赛西威/002920.SZ
2020-04-0833.0033.1332.2532.47-1.31%-0.48%1.32%3,400,400110,939,00060%32.63-1.38%32.501.25%31.980.84%32.050.66%-1.06%
联诚精密/002921.SZ
2020-04-0817.3117.5617.1717.470.92%0.41%-3.04%942,30016,394,00056%17.400.99%17.200.86%17.16-0.45%18.02-1.21%-0.26%
伊戈尔/002922.SZ
2020-04-0813.5313.9013.5313.881.91%0.91%-6.27%2,348,60032,305,00053%13.760.98%13.620.93%13.510.82%14.81-1.44%-0.42%
润都股份/002923.SZ
2020-04-0816.9117.3516.9017.200.58%0.30%2.82%3,339,30057,267,000184%17.15-0.15%17.041.19%16.851.20%16.730.61%-0.04%
盈趣科技/002925.SZ
2020-04-0848.5949.2548.0248.30-1.25%-0.56%4.65%4,428,600215,103,00070%48.570.05%48.081.10%47.401.34%46.161.28%-0.96%
华西证券/002926.SZ
2020-04-0810.4110.5310.3510.47-0.29%0.43%-1.61%25,344,400264,228,00079%10.43-0.32%10.390.47%10.37-0.48%10.64-0.44%-0.68%
泰永长征/002927.SZ
2020-04-0816.4816.7916.4116.530.00%-0.11%-6.75%2,887,50047,784,00051%16.550.84%16.341.10%16.27-0.33%17.73-1.93%-0.42%
华夏航空/002928.SZ
2020-04-0812.3013.1712.1513.156.91%3.04%2.73%17,941,200228,971,000164%12.764.44%12.511.90%12.510.12%12.800.73%0.28%
润建股份/002929.SZ
2020-04-0835.1235.8734.4534.47-3.36%-1.53%-3.37%12,134,300424,761,00070%35.01-1.61%35.38-2.27%36.20-0.19%35.670.22%0.89%
宏川智慧/002930.SZ
2020-04-0815.0315.4514.9015.12-0.98%-0.36%4.83%13,446,400204,030,00096%15.170.36%15.081.76%14.810.65%14.421.34%-0.91%
锋龙股份/002931.SZ
2020-04-0824.0725.9024.0725.806.04%2.69%6.09%2,369,70059,534,000316%25.123.84%24.733.01%24.532.31%24.321.62%0.02%
明德生物/002932.SZ
2020-04-0841.2341.8940.2240.40-3.00%-1.34%0.30%1,823,70074,677,00072%40.95-0.62%40.880.87%40.53-0.24%40.280.88%-0.14%
新兴装备/002933.SZ
2020-04-0834.1635.6034.0634.911.84%0.01%2.42%1,551,90054,170,000209%34.912.27%34.372.64%33.971.93%34.090.35%-0.52%
天奥电子/002935.SZ
2020-04-0830.8631.6830.7031.300.29%-0.17%4.27%2,946,00092,366,00097%31.350.56%30.871.66%30.381.46%30.020.50%-1.43%
郑州银行/002936.SZ
2020-04-083.933.943.913.93-0.51%0.23%0.18%9,952,90039,023,00097%3.92-0.46%3.930.05%3.920.03%3.920.08%-0.26%
兴瑞科技/002937.SZ
2020-04-0813.8014.0913.7113.950.36%0.31%2.32%3,173,70044,136,000107%13.910.65%13.780.87%13.680.76%13.630.52%-1.21%
鹏鼎控股/002938.SZ
2020-04-0836.3238.4036.1137.693.18%0.16%10.68%14,793,100556,634,000110%37.632.20%36.863.68%35.432.54%34.052.26%-0.25%
长城证券/002939.SZ
2020-04-0812.2012.3312.1512.23-0.57%-0.07%0.33%23,871,900292,168,00081%12.24-0.25%12.190.46%12.150.04%12.190.21%-1.28%
昂利康/002940.SZ
2020-04-0845.6047.8845.0046.401.42%-0.24%6.32%2,135,10099,307,000146%46.514.45%44.793.17%44.162.40%43.641.27%0.83%
新疆交建/002941.SZ
2020-04-0815.5315.7415.4115.640.51%0.49%2.28%9,501,700147,877,00089%15.560.80%15.440.51%15.430.57%15.290.49%-0.58%
新农股份/002942.SZ
2020-04-0825.6025.9825.4325.780.51%0.18%2.79%1,607,00041,353,00096%25.731.37%25.371.73%25.19-0.14%25.080.56%0.31%
宇晶股份/002943.SZ
2020-04-0823.4525.5823.0224.304.52%-1.51%3.20%7,436,400183,473,000312%24.676.32%24.205.15%23.914.40%23.552.23%-0.79%
华林证券/002945.SZ
2020-04-0814.6014.7814.4214.59-0.75%0.00%0.82%26,415,300385,393,00078%14.59-0.24%14.550.34%14.51-0.10%14.470.46%-1.12%
新乳业/002946.SZ
2020-04-0813.1113.4612.5412.65-3.44%-2.08%3.70%15,072,200194,716,000131%12.923.00%12.582.69%12.480.87%12.201.30%1.47%
恒铭达/002947.SZ
2020-04-0846.3946.9645.9146.500.00%-0.10%3.17%867,80040,394,00076%46.550.43%45.901.17%45.380.91%45.070.40%-0.46%
青岛银行/002948.SZ
2020-04-085.085.105.065.07-0.59%-0.18%-0.28%5,415,80027,505,00071%5.08-0.24%5.080.28%5.060.20%5.080.00%-0.41%
华阳国际/002949.SZ
2020-04-0817.1717.3017.1017.16-0.58%0.03%1.65%1,346,90023,106,00075%17.16-0.87%17.180.57%17.060.11%16.880.33%-0.08%
奥美医疗/002950.SZ
2020-04-0837.0037.6636.4036.71-2.88%-0.43%1.94%11,305,100416,809,00078%36.87-1.80%36.981.23%36.290.37%36.011.17%-0.87%
金时科技/002951.SZ
2020-04-0815.0015.3814.9215.311.73%0.76%4.04%1,497,50022,755,000126%15.201.42%15.001.35%14.881.02%14.720.78%-0.12%
亚世光电/002952.SZ
2020-04-0827.5927.7826.6226.80-5.13%-0.92%2.87%4,954,100134,010,000133%27.05-2.94%27.361.89%26.502.14%26.050.52%-0.50%
日丰股份/002953.SZ
2020-04-0831.0931.1529.7430.26-2.48%-0.34%-16.80%11,413,400346,551,00080%30.36-3.57%30.91-0.73%32.41-8.15%36.37-3.24%0.73%
鸿合科技/002955.SZ
2020-04-0860.8861.5660.0161.410.72%1.02%-8.06%1,560,30094,851,00047%60.790.76%60.090.33%60.17-0.64%66.80-1.57%-1.11%
西麦食品/002956.SZ
2020-04-0856.7956.8855.5055.59-3.47%-0.58%1.61%2,146,700120,037,00081%55.92-0.83%55.791.32%55.000.35%54.710.96%1.27%
科瑞技术/002957.SZ
2020-04-0826.6426.9526.3226.750.56%0.29%0.26%1,703,30045,430,00087%26.670.75%26.421.03%26.230.63%26.680.18%-0.89%
青农商行/002958.SZ
2020-04-084.464.474.434.45-0.89%0.07%-1.72%24,557,400109,219,00067%4.45-0.54%4.460.29%4.450.25%4.53-0.46%-1.66%
小熊电器/002959.SZ
2020-04-0876.0077.7674.2377.000.65%1.40%-6.10%2,565,700194,837,00092%75.94-0.68%77.66-1.82%79.17-2.04%82.00-0.11%0.61%
青鸟消防/002960.SZ
2020-04-0823.4723.6823.3923.590.47%0.14%1.18%1,289,40030,374,00059%23.560.49%23.430.11%23.47-0.29%23.320.33%0.17%
瑞达期货/002961.SZ
除权分界线,2020年04月09日,10股派1.800元(以下数据已经复权)
2020-04-0828.5728.9928.4328.840.35%0.04%0.62%2,598,60075,379,00099%28.830.50%28.791.04%28.520.59%28.660.35%-0.53%
五方光电/002962.SZ
2020-04-0829.5130.1229.5129.920.74%0.20%-1.22%1,763,30052,650,00088%29.860.73%29.601.04%29.360.52%30.29-0.27%-0.48%
豪尔赛/002963.SZ
2020-04-0827.3827.8627.2927.610.84%0.05%1.55%1,083,40029,896,000123%27.601.24%27.281.38%27.050.69%27.190.31%0.03%
祥鑫科技/002965.SZ
2020-04-0833.9334.5033.6234.180.26%0.37%2.12%1,592,70054,236,00086%34.050.81%33.691.10%33.261.08%33.47-0.50%-1.03%
苏州银行/002966.SZ
2020-04-088.628.688.618.64-0.46%0.02%0.36%11,134,90096,187,00080%8.64-0.32%8.630.59%8.580.29%8.610.16%-0.81%
广电计量/002967.SZ
2020-04-0835.8135.9534.8235.09-2.58%-0.41%-1.59%2,442,00086,046,00089%35.24-1.71%35.530.33%35.26-0.02%35.660.24%-0.02%
新大正/002968.SZ
2020-04-0869.3872.5068.9272.302.68%1.21%8.88%1,029,60073,547,000156%71.431.72%69.542.62%67.921.64%66.401.85%1.13%
嘉美包装/002969.SZ
2020-04-088.718.818.608.75-0.57%0.61%-0.91%6,121,40053,235,00050%8.700.43%8.620.27%8.71-0.99%8.830.30%0.52%
锐明技术/002970.SZ
2020-04-0899.00100.4998.0098.98-0.75%-0.05%0.05%993,30098,368,00067%99.03-0.42%98.930.15%98.670.53%98.93-0.47%-1.56%
和远气体/002971.SZ
2020-04-0822.0723.3022.0523.105.91%1.97%4.04%4,253,70096,360,000187%22.654.19%22.193.55%21.872.29%22.200.32%-0.34%
科安达/002972.SZ
2020-04-0826.1026.8826.0026.470.46%-0.17%5.80%2,273,50060,281,00072%26.521.72%25.822.19%25.250.96%25.020.92%-0.94%
侨银环保/002973.SZ
2020-04-0819.7521.3219.3521.177.03%2.89%10.95%6,267,300128,956,000190%20.584.94%19.744.23%19.313.29%19.081.76%-1.58%
博杰股份/002975.SZ
2020-04-08119.00119.99115.80117.11-4.12%-0.69%-3.73%2,102,800247,982,00074%117.93-4.42%121.96-1.69%122.69-0.28%121.650.03%-1.46%
瑞玛工业/002976.SZ
2020-04-0838.1939.1138.0138.68-2.52%0.40%-1.67%5,231,700201,560,00072%38.53-3.54%39.49-1.78%40.060.02%39.34-0.18%-1.41%
天箭科技/002977.SZ
2020-04-08105.50115.50103.00115.5010.00%3.99%18.45%10,572,3001,174,263,000183%111.071.99%108.125.62%101.655.18%97.512.77%5.90%
中国广核/003816.SZ
2020-04-082.932.942.922.93-0.68%0.03%0.14%36,061,700105,623,00089%2.93-0.20%2.930.27%2.920.07%2.930.07%-0.25%
中文在线/300364.SZ
2020-04-083.934.113.753.811.87%-2.86%4.84%53,414,800209,499,000341%3.927.36%3.775.55%3.716.21%3.633.80%-0.20%
恒通科技/300374.SZ
2020-04-088.758.918.658.831.73%0.34%1.32%1,574,40013,855,00093%8.801.58%8.660.58%8.620.73%8.72-0.24%0.06%
天孚通信/300394.SZ
2020-04-0844.0545.8743.5045.012.65%0.17%4.70%3,480,100156,380,000105%44.942.54%43.913.50%42.412.53%42.99-0.74%-1.25%
博济医药/300404.SZ
2020-04-0821.1022.9521.0022.927.91%4.30%6.03%4,767,700104,777,000203%21.983.96%21.652.14%21.680.13%21.620.64%-0.06%
正业科技/300410.SZ
2020-04-086.446.576.376.541.24%0.68%1.96%6,519,40042,350,00095%6.501.45%6.391.74%6.301.14%6.41-0.16%-2.05%
金盾股份/300411.SZ
2020-04-0811.2311.9411.2311.854.31%2.37%6.09%12,049,800139,490,000125%11.582.72%11.372.62%11.211.38%11.171.21%0.96%
迦南科技/300412.SZ
2020-04-087.297.467.267.410.95%0.37%2.05%4,139,90030,564,00093%7.381.42%7.291.51%7.190.87%7.260.24%-0.37%
芒果超媒/300413.SZ
2020-04-0843.5043.5741.2541.42-5.04%-1.10%-4.09%8,550,200358,080,000105%41.88-2.80%42.030.18%42.05-0.63%43.19-0.29%0.14%
中光防雷/300414.SZ
2020-04-0812.1912.5612.1012.451.88%0.64%-4.41%7,907,10097,820,00065%12.371.49%12.170.53%12.17-0.02%13.03-1.74%-0.44%
伊之密/300415.SZ
2020-04-087.287.337.227.25-2.42%-0.25%-0.36%4,884,80035,502,000120%7.272.11%7.170.18%7.190.32%7.28-0.30%-0.97%
苏试试验/300416.SZ
2020-04-0831.0131.1530.5030.60-1.29%-0.65%3.09%1,755,40054,065,000106%30.800.95%30.302.11%29.731.46%29.680.69%-0.62%
南华仪器/300417.SZ
2020-04-0834.9935.2634.2034.85-0.94%0.38%1.70%1,489,80051,721,00080%34.72-0.22%34.550.16%34.56-0.27%34.270.53%-0.36%
昆仑万维/300418.SZ
2020-04-0818.8019.4318.7719.151.06%-0.36%3.50%29,524,300567,430,000115%19.221.82%18.831.53%18.631.36%18.500.43%-0.84%
浩丰科技/300419.SZ
2020-04-036.807.156.747.103.05%1.97%6.62%29,601,300206,101,000124%6.962.34%6.851.83%6.761.44%6.660.80%0.72%
五洋停车/300420.SZ
2020-04-086.066.396.006.273.64%0.42%5.25%41,434,900258,713,000223%6.245.19%6.013.05%5.972.14%5.961.29%-0.46%
力星股份/300421.SZ
2020-04-085.826.065.805.952.06%0.35%1.99%4,075,40024,164,000154%5.932.00%5.831.48%5.790.78%5.830.21%-0.14%
博世科/300422.SZ
2020-04-0811.3211.3611.1811.31-0.62%0.36%-0.89%5,035,10056,741,00078%11.27-0.62%11.260.66%11.190.10%11.41-0.34%-0.65%
鲁亿通/300423.SZ
2020-04-0812.0012.2911.9712.190.41%0.32%0.91%2,492,60030,287,00076%12.150.94%11.991.26%11.880.35%12.08-0.33%-0.94%
航新科技/300424.SZ
2020-04-0814.5314.9514.4214.852.06%0.73%3.98%3,052,30044,997,000139%14.742.09%14.442.23%14.201.13%14.280.42%-1.10%
中建环能/300425.SZ
2020-04-084.704.794.704.760.21%0.04%0.85%3,361,80015,996,00062%4.760.74%4.710.88%4.660.74%4.72-0.36%-0.88%
唐德影视/300426.SZ
2020-04-084.424.684.414.562.93%0.04%2.84%5,882,60026,810,000121%4.564.04%4.412.46%4.351.61%4.43-0.14%-0.98%
红相股份/300427.SZ
2020-04-0819.0419.9818.9319.370.26%-0.46%5.41%10,648,600207,207,000109%19.461.30%19.240.74%18.921.49%18.381.16%0.17%
四通新材/300428.SZ
2020-04-0814.0514.2913.9914.190.64%0.30%2.68%1,964,20027,790,00069%14.150.87%13.941.86%13.711.05%13.820.09%-0.51%
强力新材/300429.SZ
2020-04-0815.8016.8715.7816.604.08%1.11%3.04%22,834,100374,894,000114%16.423.09%16.032.37%15.791.67%16.11-0.73%-1.35%
诚益通/300430.SZ
2020-04-087.727.877.727.790.26%0.00%1.50%2,754,50021,457,000113%7.790.62%7.701.46%7.610.68%7.680.17%-0.49%
暴风集团/300431.SZ
2020-04-082.562.642.542.621.55%0.58%0.00%7,521,90019,597,00093%2.611.88%2.561.75%2.520.36%2.62-0.38%-0.74%
富临精工/300432.SZ
2020-04-089.129.279.059.220.66%0.49%3.68%3,979,80036,516,00084%9.180.92%9.031.58%8.901.15%8.890.41%-1.33%
蓝思科技/300433.SZ
2020-04-0818.8819.8818.3518.521.98%-1.96%14.90%171,412,6003,237,916,000167%18.897.38%17.906.87%17.035.36%16.123.77%0.16%
金石亚药/300434.SZ
2020-04-087.487.577.417.510.54%0.23%1.53%1,835,00013,750,00083%7.490.75%7.431.52%7.320.66%7.400.27%0.01%
中泰股份/300435.SZ
2020-04-089.749.929.659.901.64%0.88%1.97%1,743,60017,112,00073%9.810.89%9.721.25%9.590.42%9.710.29%-0.28%
广生堂/300436.SZ
2020-04-0830.1030.5029.8030.380.26%0.47%-1.16%922,00027,879,00090%30.240.03%30.161.29%29.91-0.08%30.74-0.50%-1.09%
清水源/300437.SZ
2020-04-0810.0710.2610.0310.180.79%0.28%0.82%1,270,60012,899,00099%10.151.08%10.040.81%9.990.58%10.100.06%-0.42%
鹏辉能源/300438.SZ
2020-04-0822.6023.1722.4622.971.10%0.36%-2.45%5,657,200129,478,00082%22.891.17%22.691.05%22.520.57%23.55-1.32%-1.04%
美康生物/300439.SZ
2020-04-0814.8715.0914.6314.75-1.80%-0.44%2.58%10,567,100156,550,000109%14.82-0.54%14.621.96%14.320.80%14.380.79%-0.10%
运达科技/300440.SZ
2020-04-0810.5310.5810.2710.33-2.55%-0.46%-4.39%6,796,10070,531,00059%10.38-1.64%10.450.18%10.47-1.78%10.800.07%0.14%
鲍斯股份/300441.SZ
2020-04-088.859.088.819.001.12%0.26%0.60%5,268,00047,290,000113%8.980.85%8.921.04%8.861.11%8.95-0.46%-0.18%
普丽盛/300442.SZ
2020-04-0817.1017.1016.6716.971.19%0.44%-2.32%793,60013,409,00063%16.901.02%16.690.88%16.580.15%17.37-1.49%-0.07%
金雷股份/300443.SZ
2020-04-0813.6013.6713.4313.56-0.95%0.15%-6.89%5,601,50075,842,00065%13.540.19%13.600.22%13.53-0.31%14.56-1.36%-0.59%
双杰电气/300444.SZ
2020-04-084.254.324.224.300.47%0.49%1.80%9,864,80042,208,00079%4.281.16%4.221.32%4.180.92%4.22-0.12%-2.12%
康斯特/300445.SZ
2020-04-0815.2115.4215.1215.280.26%-0.20%-1.50%1,324,00020,272,00080%15.310.66%15.181.21%15.040.74%15.51-0.60%-1.26%
乐凯新材/300446.SZ
2020-04-0813.3313.6213.2513.520.60%0.29%0.94%2,308,10031,116,00086%13.480.97%13.311.06%13.190.74%13.39-0.34%-0.61%
全信股份/300447.SZ
2020-04-0811.0911.6410.9011.483.52%0.95%2.08%5,320,40060,504,000151%11.373.06%11.122.63%11.011.17%11.25-0.27%-0.37%
浩云科技/300448.SZ
2020-04-089.609.729.559.62-0.21%-0.02%1.33%11,385,600109,548,00055%9.620.15%9.531.40%9.340.91%9.490.30%-0.55%
汉邦高科/300449.SZ
2020-04-088.268.548.238.451.44%0.33%6.16%6,362,80053,587,000110%8.421.52%8.272.20%8.041.76%7.960.59%-0.61%
先导智能/300450.SZ
2020-04-0840.4640.4637.1038.00-6.36%-0.63%-2.92%35,434,2001,355,059,000181%38.24-5.40%39.04-1.74%38.99-0.45%39.14-0.36%-1.16%
创业慧康/300451.SZ
2020-04-0823.1823.6522.7723.491.25%0.96%3.29%13,023,300303,018,00082%23.271.03%22.852.72%22.282.32%22.740.18%0.20%
山河药辅/300452.SZ
2020-04-0816.5216.8816.4416.50-1.14%-0.60%-4.44%2,426,50040,280,00054%16.60-0.07%16.511.05%16.42-1.30%17.270.02%0.23%
三鑫医疗/300453.SZ
2020-04-0812.0212.1311.5511.63-2.92%-1.08%-0.19%15,233,200179,095,00078%11.76-1.86%11.900.67%11.810.14%11.651.33%-0.44%
深信服/300454.SZ
2020-04-08166.00168.95165.50166.98-0.71%0.03%2.29%1,437,100239,904,00055%166.94-0.95%167.800.71%165.551.33%163.240.03%-0.56%
康拓红外/300455.SZ
2020-04-0813.6114.3513.6014.294.08%1.73%8.84%13,058,600183,429,000138%14.052.17%13.673.34%13.292.59%13.131.05%-1.02%
耐威科技/300456.SZ
2020-04-0823.0523.8522.9623.641.55%0.73%3.11%13,438,100315,385,000101%23.470.71%23.270.47%23.080.91%22.930.17%-0.80%
赢合科技/300457.SZ
2020-04-0859.2359.4656.5057.10-3.38%-1.12%4.88%4,456,800257,366,00098%57.75-1.12%57.851.62%56.361.77%54.441.56%-0.12%
全志科技/300458.SZ
2020-04-0828.8929.4628.6529.191.07%0.42%1.46%5,990,300174,132,000107%29.070.66%28.811.22%28.490.80%28.77-0.32%-0.91%
金科文化/300459.SZ
2020-04-083.123.223.113.170.96%0.19%0.00%36,204,900114,559,00069%3.161.80%3.111.07%3.090.92%3.17-0.72%-0.96%
惠伦晶体/300460.SZ
2020-04-0815.2916.9215.1516.9210.01%3.09%8.75%12,262,500201,264,000121%16.416.30%15.743.36%15.391.97%15.56-0.16%-1.61%
田中精机/300461.SZ
2020-04-0816.8017.1516.6617.020.71%0.33%0.55%834,70014,160,00089%16.961.18%16.770.87%16.73-0.10%16.930.40%-1.02%
华铭智能/300462.SZ
2020-04-0822.1823.2222.0323.104.10%1.74%6.37%3,478,40078,974,000181%22.702.86%22.212.95%21.842.24%21.720.87%-1.11%
迈克生物/300463.SZ
2020-04-0828.6428.6427.9528.09-1.75%-0.19%-1.34%2,807,70079,016,00060%28.14-1.17%28.240.43%28.090.13%28.470.49%0.09%
星徽精密/300464.SZ
2020-04-0813.6513.6512.7512.76-5.13%-1.63%-3.97%11,179,000145,000,000175%12.97-2.82%13.10-0.36%13.15-1.03%13.29-0.47%0.20%
高伟达/300465.SZ
2020-04-0814.2814.2813.4613.665.24%-1.75%8.91%69,943,900972,474,000391%13.907.12%13.5215.47%12.9812.14%12.545.97%0.23%
赛摩电气/300466.SZ
2020-04-085.775.895.715.780.17%-0.28%-3.71%13,813,60080,058,00062%5.800.56%5.731.16%5.670.57%6.00-0.86%-1.60%
迅游科技/300467.SZ
2020-04-0816.9017.2516.7217.201.65%0.86%1.22%3,095,40052,789,00093%17.051.48%16.811.06%16.720.51%16.99-0.33%-0.20%
四方精创/300468.SZ
2020-04-0836.4036.4034.1134.592.49%-2.46%6.25%24,060,100853,266,000299%35.465.45%34.369.58%33.256.97%32.563.17%-0.51%
信息发展/300469.SZ
2020-04-0814.3114.5714.1414.20-2.61%-0.82%1.20%6,642,10095,103,000224%14.32-1.14%14.340.59%14.240.65%14.030.65%0.17%
中密控股/300470.SZ
2020-04-0826.4226.4225.8326.05-0.65%-0.09%0.83%928,00024,196,000103%26.07-0.71%26.050.83%25.800.65%25.840.22%0.14%
厚普股份/300471.SZ
2020-04-0810.2010.3510.1810.280.00%0.07%-0.89%7,134,10073,292,00067%10.270.84%10.141.29%10.050.28%10.370.18%0.11%
新元科技/300472.SZ
2020-04-0811.3811.4011.2511.33-0.44%0.03%-2.06%2,604,80029,505,00055%11.33-0.11%11.290.34%11.250.26%11.57-1.57%-0.31%
德尔股份/300473.SZ
2020-04-0824.4124.8324.1824.670.78%0.50%0.35%1,642,60040,323,00089%24.550.48%24.391.09%24.180.48%24.59-0.36%-0.59%
景嘉微/300474.SZ
2020-04-0853.4055.2953.4054.861.97%0.76%1.90%5,202,300283,247,000136%54.451.66%53.631.39%53.131.06%53.84-0.05%-0.90%
聚隆科技/300475.SZ
2020-04-0810.9910.9910.7810.84-1.09%-0.06%2.22%816,9008,860,00072%10.85-0.69%10.830.87%10.700.56%10.610.38%-0.23%
胜宏科技/300476.SZ
2020-04-0819.4520.1519.4019.710.51%-0.28%3.94%8,936,900176,635,00090%19.770.71%19.431.18%19.161.34%18.960.40%-0.91%
合纵科技/300477.SZ
2020-04-086.636.966.586.801.80%0.79%3.11%15,811,900106,681,000133%6.751.83%6.661.43%6.610.67%6.600.61%-0.64%
杭州高新/300478.SZ
2020-04-0814.5114.7613.8613.94-5.49%-1.75%-0.33%5,300,00075,199,000100%14.19-4.18%14.540.82%14.380.81%13.990.47%0.83%
神思电子/300479.SZ
2020-04-0815.0315.4315.0015.231.20%0.17%0.28%3,728,70056,692,00096%15.201.18%15.011.25%14.860.69%15.19-0.60%-1.44%
光力科技/300480.SZ
2020-04-0818.3018.5918.2018.440.82%0.28%2.24%4,501,90082,781,00098%18.39-0.23%18.330.48%18.220.42%18.040.54%0.15%
濮阳惠成/300481.SZ
2020-04-0816.2016.5516.1616.400.61%-0.09%0.55%3,972,80065,211,00097%16.410.78%16.220.50%16.220.34%16.310.00%0.03%
万孚生物/300482.SZ
2020-04-0879.3779.8077.7178.33-2.31%-0.27%1.17%2,709,400212,807,00064%78.54-0.83%79.120.90%77.790.49%77.420.92%0.81%
沃施股份/300483.SZ
2020-04-0833.1933.3932.7232.83-1.71%-0.49%0.11%399,90013,194,00089%32.99-1.21%33.080.38%32.910.26%32.800.23%-0.36%
蓝海华腾/300484.SZ
2020-04-089.259.689.059.090.55%-2.54%4.06%15,916,300148,449,000249%9.334.40%9.121.98%9.022.61%8.742.54%-0.12%
赛升药业/300485.SZ
2020-04-0812.4612.5812.0112.06-3.52%-1.79%-2.17%13,695,700168,186,00081%12.280.25%12.211.61%11.99-0.32%12.330.50%0.60%
东杰智能/300486.SZ
2020-04-0823.9924.4223.7323.990.08%-0.05%-0.59%607,40014,579,00070%24.001.52%23.591.92%23.25-0.44%24.13-0.50%-0.73%
蓝晓科技/300487.SZ
2020-04-0830.8331.2130.6230.77-0.29%-0.31%1.00%2,692,50083,110,000120%30.870.13%30.690.88%30.430.77%30.470.08%-0.83%
恒锋工具/300488.SZ
2020-04-0815.7615.9715.6115.910.70%0.70%-2.69%722,10011,409,00058%15.800.10%15.690.57%15.65-0.18%16.35-0.80%-0.42%
中飞股份/300489.SZ
2020-04-0839.1641.9038.6839.050.13%-2.53%9.01%3,293,700131,957,000140%40.063.51%38.244.91%37.124.04%35.822.69%1.12%
华自科技/300490.SZ
2020-04-089.259.429.169.380.64%0.47%0.97%2,086,90019,484,000107%9.340.85%9.241.37%9.150.56%9.29-0.03%-0.58%
通合科技/300491.SZ
2020-04-0813.5513.6513.2013.65-0.80%1.07%-7.58%3,762,10050,810,00048%13.51-0.55%13.490.33%13.55-1.18%14.77-0.63%-0.41%
山鼎设计/300492.SZ
2020-04-0841.8042.5940.8041.50-1.24%-0.31%2.46%613,60025,545,000145%41.631.54%41.011.32%40.690.89%40.500.46%-0.25%
润欣科技/300493.SZ
2020-04-089.179.419.119.300.87%0.10%0.61%11,316,600105,138,00082%9.291.25%9.161.43%9.031.01%9.24-1.16%-1.62%
盛天网络/300494.SZ
2020-04-0813.1213.5013.0813.462.12%0.61%3.37%5,220,80069,843,000133%13.382.08%13.102.44%12.901.63%13.020.15%-0.30%
美尚生态/300495.SZ
2020-04-0810.7510.7610.4810.52-2.14%-0.83%2.72%27,918,300296,147,00083%10.61-1.16%10.660.89%10.501.11%10.240.50%-0.43%
中科创达/300496.SZ
2020-04-0854.8355.2253.7054.46-0.93%-0.07%-0.24%9,386,200511,526,00087%54.50-0.75%54.65-0.10%54.520.29%54.590.10%-0.75%
富祥股份/300497.SZ
2020-04-0828.0029.4127.7928.622.25%0.21%7.22%19,188,500548,014,000118%28.563.94%27.534.68%26.771.58%26.691.70%0.43%
温氏股份/300498.SZ
2020-04-0832.9833.3832.3432.61-1.09%-0.28%3.18%32,960,0001,077,890,00095%32.700.19%32.441.28%32.120.50%31.610.37%-0.15%
高澜股份/300499.SZ
2020-04-0816.2016.2015.4115.53-2.39%-0.79%-6.27%3,788,90059,312,00069%15.65-2.30%15.81-0.35%15.82-0.15%16.57-0.62%-0.83%
启迪设计/300500.SZ
2020-04-0815.2815.4415.2215.440.32%0.67%1.71%1,412,90021,671,000111%15.340.73%15.181.28%15.050.60%15.18-0.27%-0.02%
海顺新材/300501.SZ
2020-04-0812.1012.2612.0212.220.58%0.26%1.40%664,4008,098,00080%12.190.72%12.051.44%11.900.51%12.05-0.10%-0.44%
新易盛/300502.SZ
2020-04-0863.4569.6763.0669.178.08%2.41%10.68%13,003,300878,304,000190%67.555.24%65.624.33%63.863.48%62.501.73%0.02%
昊志机电/300503.SZ
2020-04-0812.1112.7112.1112.582.86%0.87%6.82%5,422,70067,632,000138%12.471.60%12.291.57%12.101.78%11.781.06%0.36%
天邑股份/300504.SZ
2020-04-0823.8824.1823.6023.890.72%-0.04%-1.34%3,685,90088,092,00072%23.901.15%23.601.03%23.370.76%24.22-1.01%-0.92%
川金诺/300505.SZ
2020-04-0820.3020.5920.1620.46-0.20%0.71%4.65%1,473,10029,926,000118%20.320.84%19.961.38%19.700.98%19.550.58%-0.24%
名家汇/300506.SZ
2020-04-086.596.936.496.660.60%-0.39%6.59%19,484,300130,263,00085%6.690.66%6.621.13%6.521.56%6.250.92%0.27%
苏奥传感/300507.SZ
2020-04-0811.7311.9311.7311.900.76%0.47%2.22%2,409,40028,537,00087%11.841.00%11.721.04%11.610.90%11.640.35%-0.37%
维宏股份/300508.SZ
2020-04-0826.5126.6526.2126.45-0.23%0.27%0.21%477,90012,606,00070%26.381.21%25.951.04%25.730.55%26.40-0.54%-0.79%
新美星/300509.SZ
2020-04-088.228.258.168.220.37%-0.02%1.95%1,082,8008,903,000118%8.220.48%8.141.19%8.060.85%8.060.06%-0.05%
金冠股份/300510.SZ
2020-04-084.925.054.624.66-1.27%-3.80%1.92%45,368,700219,761,000282%4.845.47%4.716.66%4.605.32%4.571.83%-1.18%
雪榕生物/300511.SZ
2020-04-088.809.088.659.072.14%2.15%2.87%17,054,600151,431,00075%8.882.09%8.682.18%8.59-0.65%8.820.36%0.45%
中亚股份/300512.SZ
2020-04-0810.9711.1110.9311.101.00%0.51%-2.58%1,254,30013,853,00049%11.040.85%10.970.05%11.020.43%11.39-1.36%-0.32%
恒实科技/300513.SZ
2020-04-0814.5614.8214.4514.670.34%0.05%-0.54%8,459,100124,033,000117%14.660.96%14.521.08%14.390.65%14.75-0.57%-0.88%
友讯达/300514.SZ
2020-04-0811.4011.7511.3611.641.57%0.39%1.30%2,893,10033,546,000103%11.601.68%11.411.32%11.310.85%11.49-0.35%-1.56%
三德科技/300515.SZ
2020-04-089.029.189.019.120.33%-0.01%-7.00%1,581,70014,427,00030%9.120.23%9.050.86%8.970.02%9.81-2.23%-0.14%
久之洋/300516.SZ
2020-04-0830.6131.7730.2231.674.38%1.87%7.88%4,219,700131,182,000214%31.093.80%30.473.31%29.932.45%29.361.53%-0.65%
海波重科/300517.SZ
2020-04-0816.0016.5215.9016.342.32%0.34%2.86%2,970,80048,380,000188%16.292.41%16.081.88%16.001.20%15.890.40%0.39%
盛讯达/300518.SZ
2020-04-0820.9221.1920.6521.061.06%0.37%1.93%719,50015,097,000108%20.981.01%20.721.27%20.520.98%20.660.11%-0.60%
新光药业/300519.SZ
2020-04-0813.7514.0113.7013.951.01%0.37%1.47%1,481,40020,588,000107%13.900.86%13.751.16%13.650.29%13.750.29%0.18%
科大国创/300520.SZ
2020-04-0819.7020.2219.5119.840.61%-0.24%-1.23%5,273,900104,880,000100%19.891.16%19.621.38%19.430.19%20.09-0.80%-0.91%
爱司凯/300521.SZ
2020-04-0810.3810.6010.3010.470.29%0.22%-6.87%3,173,70033,156,00045%10.450.58%10.340.96%10.250.24%11.24-2.48%-0.09%
世名科技/300522.SZ
2020-04-0818.6118.6418.0518.08-4.84%-1.58%1.32%3,721,20068,359,000209%18.37-1.62%18.501.14%18.211.09%17.851.17%0.69%
辰安科技/300523.SZ
2020-04-0840.6940.7539.7540.03-1.89%-0.21%-1.48%1,235,40049,556,00082%40.11-1.63%40.290.48%39.960.47%40.63-0.53%-1.16%
博思软件/300525.SZ
2020-04-0833.1233.9933.1233.810.63%0.42%4.48%3,782,600127,350,000108%33.670.45%33.500.53%33.310.91%32.360.92%0.53%
中潜股份/300526.SZ
2020-04-08155.52155.52155.52155.52-10.00%-0.01%-3.38%30,0004,666,0002%155.53-10.00%194.11-0.44%188.734.23%160.962.74%4.79%
中国应急/300527.SZ
2020-04-088.989.648.939.374.00%0.67%7.81%31,188,200290,296,000204%9.314.58%9.043.54%8.922.46%8.692.04%-0.32%
幸福蓝海/300528.SZ
2020-04-086.887.376.777.060.57%-0.56%-2.62%11,710,50083,145,000108%7.101.97%7.011.77%6.932.26%7.25-0.25%0.18%
健帆生物/300529.SZ
2020-04-08102.95103.48100.21101.27-2.62%-0.03%4.49%2,990,600302,954,000114%101.30-1.16%101.301.38%99.581.20%96.921.24%0.96%
达志科技/300530.SZ
2020-04-0845.0949.4944.3949.007.93%3.80%14.86%1,620,60076,500,000117%47.213.50%46.222.67%45.364.54%42.662.07%1.83%
优博讯/300531.SZ
2020-04-0815.3715.4715.2515.35-0.58%-0.17%1.43%1,441,30022,162,00097%15.38-0.34%15.340.57%15.230.36%15.130.17%-0.35%
今天国际/300532.SZ
2020-04-089.8710.159.8210.051.72%0.15%-0.06%6,093,60061,149,000106%10.042.30%9.842.17%9.690.08%10.06-0.68%-1.15%
冰川网络/300533.SZ
2020-04-0847.7949.0547.6848.591.65%0.21%2.45%1,246,10060,420,000101%48.491.76%47.671.84%47.001.36%47.43-0.22%-0.41%
陇神戎发/300534.SZ
2020-04-085.956.085.896.021.18%0.28%1.71%5,124,80030,763,000113%6.001.45%5.921.68%5.850.81%5.920.19%-0.49%
达威股份/300535.SZ
2020-04-0812.6112.8512.5812.851.66%0.98%2.30%1,032,60013,140,000124%12.731.13%12.581.08%12.510.54%12.560.21%-0.10%
农尚环境/300536.SZ
2020-04-087.327.597.317.522.17%0.83%5.13%4,515,40033,677,000210%7.463.43%7.292.81%7.202.11%7.151.09%-0.16%
广信材料/300537.SZ
2020-04-0816.2916.7816.1016.571.59%0.62%1.25%4,217,00069,447,00083%16.471.09%16.281.20%16.090.87%16.37-0.65%-0.99%
同益股份/300538.SZ
2020-04-0821.0021.1420.2020.68-2.50%0.33%-0.06%8,011,500165,124,00077%20.61-1.96%20.710.17%20.491.01%20.69-1.33%0.08%
横河模具/300539.SZ
2020-04-087.027.207.027.201.41%0.66%2.23%1,983,30014,186,00077%7.151.30%7.071.76%6.970.53%7.040.37%-1.11%
深冷股份/300540.SZ
2020-04-0813.3614.7013.2514.7010.03%3.80%12.24%4,383,20062,073,000306%14.167.72%13.575.95%13.355.00%13.103.51%0.02%
先进数通/300541.SZ
2020-04-0820.0020.2219.8119.93-0.85%-0.54%0.83%3,980,50079,760,000118%20.040.01%19.851.48%19.580.97%19.77-0.17%-1.34%
新晨科技/300542.SZ
2020-04-0814.6515.0814.6014.67-1.28%-0.58%0.80%2,971,80043,848,000111%14.760.10%14.601.28%14.440.97%14.55-0.03%-1.19%
朗科智能/300543.SZ
2020-04-0820.1020.4520.0420.350.59%0.23%0.30%2,052,70041,676,00081%20.300.35%20.141.27%19.950.10%20.29-0.04%-1.66%
联得装备/300545.SZ
2020-04-0828.4528.7628.2028.48-0.07%0.03%1.39%2,064,10058,769,00071%28.47-0.03%28.281.11%27.880.80%28.090.08%-0.65%
雄帝科技/300546.SZ
2020-04-0825.9126.2525.7326.160.96%0.38%0.19%1,277,90033,304,00097%26.060.56%25.860.67%25.690.35%26.11-0.30%-0.56%
川环科技/300547.SZ
2020-04-088.158.248.108.200.37%0.18%1.40%1,898,30015,537,000118%8.190.66%8.120.69%8.090.59%8.090.21%-0.45%
博创科技/300548.SZ
2020-04-0892.9399.5091.0897.885.13%1.77%11.50%1,603,700154,236,000127%96.186.34%91.593.45%89.552.63%87.781.36%-0.57%
优德精密/300549.SZ
2020-04-0811.4311.5611.2911.470.79%0.27%-2.44%553,2006,328,00055%11.440.79%11.320.55%11.30-0.24%11.76-0.08%-0.07%
和仁科技/300550.SZ
2020-04-0828.5628.9628.1128.770.77%1.06%-0.09%1,107,90031,540,000123%28.47-0.51%28.470.54%28.290.63%28.80-0.44%-1.30%
古鳌科技/300551.SZ
2020-04-0829.1530.1428.7629.701.89%0.03%8.82%5,240,900155,613,000153%29.692.71%29.002.46%28.382.29%27.292.11%1.07%
万集科技/300552.SZ
2020-04-0874.9976.3074.8676.001.09%0.65%5.63%2,486,800187,769,000110%75.511.49%73.671.43%72.771.52%71.950.77%-1.56%
集智股份/300553.SZ
2020-04-0835.5038.6835.5038.554.78%1.72%6.43%815,10030,891,000318%37.904.09%37.143.65%36.663.21%36.222.22%0.00%
三超新材/300554.SZ
2020-04-0813.9714.3213.8514.161.80%0.50%2.07%1,220,70017,200,000104%14.091.59%13.871.28%13.770.70%13.870.03%-0.42%
路通视信/300555.SZ
2020-04-089.399.589.399.520.85%0.24%2.67%5,231,20049,681,00081%9.501.19%9.341.61%9.181.08%9.27-0.14%-1.07%
丝路视觉/300556.SZ
2020-04-0818.1018.7318.0118.652.98%1.08%5.35%10,345,300190,884,000130%18.452.06%18.130.85%18.001.08%17.701.10%0.78%
理工光科/300557.SZ
2020-04-0825.5826.3625.2726.032.64%0.15%2.13%806,00020,949,000122%25.992.89%25.432.76%25.051.52%25.49-0.16%-1.06%
贝达药业/300558.SZ
2020-04-0877.4879.8076.7178.562.07%-0.03%9.56%3,834,200301,300,000108%78.582.48%76.322.65%74.632.09%71.712.05%0.40%
佳发教育/300559.SZ
2020-04-0830.6131.2830.0430.26-2.01%-0.59%2.87%2,459,60074,869,000136%30.440.42%30.082.37%29.461.19%29.420.40%0.08%
中富通/300560.SZ
2020-04-0820.0821.1819.8420.37-0.34%-1.14%-0.24%16,901,600348,261,00070%20.610.97%20.46-1.56%20.920.41%20.420.53%1.36%
汇金科技/300561.SZ
2020-04-0815.3915.5015.1515.21-1.30%-0.50%-6.38%7,423,800113,487,00060%15.290.24%15.111.22%15.040.31%16.25-2.89%-0.44%
乐心医疗/300562.SZ
2020-04-0817.0017.3516.9017.251.23%0.37%2.32%2,789,20047,939,00088%17.191.86%16.891.80%16.631.19%16.860.56%-0.32%
神宇股份/300563.SZ
2020-04-0828.2728.9728.0328.500.53%0.21%-6.53%2,863,70081,445,00058%28.440.66%28.151.03%27.97-0.18%30.49-0.94%-0.34%
筑博设计/300564.SZ
2020-04-0830.3530.7730.2030.670.66%0.47%0.17%991,30030,262,00067%30.530.82%30.230.56%30.30-0.47%30.620.15%-0.01%
科信技术/300565.SZ
2020-04-0812.5412.8212.2812.47-1.73%-0.80%-1.53%12,027,100151,182,00069%12.57-0.73%12.57-1.19%12.661.08%12.66-3.23%-0.25%
激智科技/300566.SZ
2020-04-0822.3022.9022.1022.883.06%1.40%5.80%3,192,30072,029,000112%22.561.32%22.102.45%21.661.93%21.630.39%-0.80%
精测电子/300567.SZ
2020-04-0857.0058.0856.4957.400.79%0.12%2.71%5,289,700303,279,00075%57.330.42%56.792.16%55.401.18%55.89-0.70%-1.64%
星源材质/300568.SZ
2020-04-0827.9928.2027.7928.09-0.53%0.39%1.85%3,304,60092,466,00075%27.98-0.03%27.781.26%27.410.99%27.580.40%-0.87%
天能重工/300569.SZ
2020-04-0813.3813.4713.3113.430.45%0.26%2.79%2,770,80037,116,00077%13.400.38%13.290.87%13.170.70%13.070.49%-0.49%
太辰光/300570.SZ
2020-04-0822.7423.5022.6323.371.92%0.65%-0.09%4,364,000101,329,00097%23.221.42%22.941.41%22.670.65%23.39-0.80%-2.05%
平治信息/300571.SZ
2020-04-0853.2054.1852.6652.91-0.68%-0.61%4.06%4,547,500242,096,000153%53.242.17%51.981.91%51.441.66%50.850.93%-0.49%
安车检测/300572.SZ
2020-04-0841.8942.2740.9841.05-3.28%-0.88%-0.14%3,654,500151,355,000140%41.42-2.11%41.721.25%40.990.80%41.11-0.20%-0.59%
兴齐眼药/300573.SZ
2020-04-0898.7599.7994.6195.88-4.10%-0.38%-0.87%2,544,800244,914,000136%96.24-3.77%99.330.15%98.06-0.13%96.720.60%0.68%
中旗股份/300575.SZ
2020-04-0828.7328.9327.8027.95-2.27%-1.04%1.08%1,917,80054,164,00093%28.24-0.67%28.171.06%27.790.22%27.650.69%0.84%
容大感光/300576.SZ
2020-04-0840.5042.9840.0140.28-3.43%-2.25%6.14%15,560,000641,215,000101%41.21-1.21%41.162.30%39.653.00%37.951.41%0.25%
开润股份/300577.SZ
2020-04-0827.2427.4026.4026.72-2.16%-0.77%-2.14%1,862,20050,143,000137%26.93-1.36%27.110.07%26.960.05%27.31-0.04%-0.78%
会畅通讯/300578.SZ
2020-04-0849.3851.3549.1050.051.19%-0.29%3.14%9,240,100463,799,000118%50.192.41%49.091.34%48.541.43%48.520.26%-1.26%
数字认证/300579.SZ
2020-04-0841.6942.4240.6240.750.94%-2.16%4.24%7,876,800328,075,000271%41.653.75%40.675.75%39.635.27%39.091.77%-0.53%
贝斯特/300580.SZ
2020-04-0817.4917.5617.2017.23-1.37%-0.42%-2.87%1,080,30018,692,00062%17.30-0.55%17.250.63%17.160.33%17.74-0.14%-0.37%
晨曦航空/300581.SZ
2020-04-0816.1016.7715.9416.723.66%0.85%8.57%4,109,20068,125,000200%16.583.52%16.073.77%15.663.24%15.401.72%-0.66%
英飞特/300582.SZ
2020-04-0811.8012.1011.7811.960.93%0.02%0.34%1,990,00023,797,00096%11.961.27%11.801.67%11.650.79%11.92-0.28%-0.57%
赛托生物/300583.SZ
2020-04-0828.0428.4327.8828.250.32%0.17%-0.11%425,10011,989,00070%28.200.86%27.940.93%27.730.52%28.28-0.24%-0.86%
海辰药业/300584.SZ
2020-04-0825.4026.4025.3625.801.61%0.15%3.53%1,672,90043,096,000178%25.762.40%25.262.41%24.941.77%24.920.72%-0.10%
奥联电子/300585.SZ
2020-04-0814.5415.3014.5114.892.34%-0.73%0.99%6,204,90093,069,000127%15.003.45%14.731.40%14.770.71%14.740.82%0.34%
美联新材/300586.SZ
2020-04-0819.2819.7519.0619.29-0.62%-0.55%4.62%6,781,500131,539,00099%19.400.18%19.232.10%18.801.02%18.441.05%-1.00%
天铁股份/300587.SZ
2020-04-0816.9816.9816.6116.64-1.42%-0.63%2.54%2,403,30040,243,00078%16.75-0.79%16.750.65%16.560.80%16.230.51%-0.10%
熙菱信息/300588.SZ
2020-04-089.8010.129.7710.022.24%0.67%-0.03%2,617,60026,052,00073%9.952.41%9.741.93%9.611.15%10.02-0.92%-0.35%
江龙船艇/300589.SZ
2020-04-0810.8011.3910.7911.111.83%-0.56%3.02%5,122,10057,230,000183%11.172.71%10.982.20%10.881.21%10.781.03%-0.07%
移为通信/300590.SZ
2020-04-0842.8844.4742.0043.120.75%-0.67%1.74%7,762,600336,976,000130%43.411.12%42.682.57%41.741.50%42.38-0.27%-1.71%
万里马/300591.SZ
2020-04-085.746.355.746.155.85%1.20%1.65%22,750,100138,254,000100%6.085.47%5.883.76%5.760.49%6.050.23%0.87%
华凯创意/300592.SZ
2020-04-0810.4210.7910.4210.662.21%0.25%-3.90%2,779,80029,559,00043%10.632.52%10.411.79%10.29-0.84%11.090.17%0.30%
新雷能/300593.SZ
2020-04-0816.9917.2816.9017.170.59%0.15%-0.12%3,361,50057,632,000100%17.150.52%17.021.08%16.850.57%17.19-0.57%-1.18%
朗进科技/300594.SZ
2020-04-0828.2228.8428.2028.751.02%0.76%1.47%748,20021,349,000104%28.530.60%28.291.03%28.090.39%28.330.20%-0.55%
欧普康视/300595.SZ
2020-04-0857.5057.5556.5157.10-0.57%-0.05%3.66%1,765,200100,839,00054%57.13-0.78%57.141.09%56.330.89%55.081.10%0.43%
利安隆/300596.SZ
2020-04-0831.1031.3130.5030.75-1.63%-0.23%1.04%1,572,90048,477,00077%30.82-1.57%31.150.22%30.890.55%30.430.60%0.01%
吉大通信/300597.SZ
2020-04-0811.6511.9711.5811.871.19%0.33%-5.02%6,154,10072,808,00052%11.831.41%11.701.13%11.59-0.15%12.50-1.08%-0.82%
诚迈科技/300598.SZ
2020-04-08280.00287.90261.68268.65-6.98%-1.27%-3.13%4,819,6001,311,443,000113%272.11-5.42%277.750.72%272.221.02%277.34-0.61%-0.93%
雄塑科技/300599.SZ
2020-04-0812.4412.9412.3012.47-1.34%-0.77%4.33%6,577,10082,653,000111%12.570.80%12.391.63%12.191.03%11.950.71%0.60%
瑞特股份/300600.SZ
2020-04-089.8010.009.559.791.45%0.45%8.38%6,143,30059,871,000201%9.752.36%9.482.65%9.312.82%9.032.28%-0.11%
康泰生物/300601.SZ
2020-04-08125.60126.90123.88124.30-1.51%-0.71%7.07%3,543,300443,561,00094%125.180.94%123.082.15%120.702.03%116.092.08%1.04%
飞荣达/300602.SZ
2020-04-0848.7050.3548.6849.851.26%0.06%3.95%3,340,700166,442,00095%49.821.48%48.992.00%48.061.56%47.960.28%-0.79%
立昂技术/300603.SZ
2020-04-0832.3533.3232.0532.16-0.77%-1.02%1.75%5,145,000167,160,00073%32.490.76%31.832.64%30.911.57%31.61-0.90%-1.07%
长川科技/300604.SZ
2020-04-0823.4524.1023.1723.831.32%0.51%0.03%5,621,200133,281,000109%23.710.60%23.500.85%23.360.56%23.82-1.19%-1.61%
恒锋信息/300605.SZ
2020-04-0813.9314.5113.9314.392.71%0.79%4.59%5,326,30076,046,000162%14.283.33%13.882.91%13.641.97%13.760.26%-0.19%
金太阳/300606.SZ
2020-04-0827.3029.2027.2728.544.43%0.18%4.73%6,896,900196,489,000166%28.494.41%27.793.43%27.590.53%27.251.32%-0.64%
拓斯达/300607.SZ
2020-04-0859.0059.6258.0259.06-3.50%0.58%2.89%5,796,800340,370,000117%58.72-2.14%59.090.50%58.940.21%57.401.28%0.12%
思特奇/300608.SZ
2020-04-0817.4617.8817.3017.640.74%0.16%-3.70%3,416,60060,173,00061%17.612.13%17.281.52%17.10-3.12%18.32-0.25%-0.28%
汇纳科技/300609.SZ
2020-04-0837.4339.2037.4338.661.42%0.42%0.11%1,229,90047,350,000111%38.501.62%37.752.51%37.160.68%38.62-0.58%-0.74%
晨化股份/300610.SZ
2020-04-0811.6411.8511.5811.791.73%0.31%2.50%1,394,80016,393,000128%11.751.93%11.561.74%11.450.80%11.50-0.71%-0.02%
美力科技/300611.SZ
2020-04-088.508.568.438.540.83%0.76%2.01%1,378,80011,687,000104%8.48-0.06%8.430.78%8.360.54%8.370.26%-0.11%
宣亚国际/300612.SZ
2020-04-0813.4513.7713.4513.600.00%-0.14%0.94%4,528,30061,669,000153%13.62-0.07%13.530.40%13.520.05%13.470.30%-0.39%
富瀚微/300613.SZ
2020-04-08147.00149.96145.57148.801.20%0.33%4.46%604,80089,700,000100%148.310.50%146.662.06%143.371.33%142.440.34%-0.72%
欣天科技/300615.SZ
2020-04-0817.4418.4017.3018.063.20%0.66%-0.08%3,153,80056,582,000102%17.942.92%17.601.63%17.451.34%18.07-1.75%-0.67%
尚品宅配/300616.SZ
2020-04-0866.8566.8564.6265.00-1.53%-0.62%-1.46%237,60015,540,00057%65.40-0.40%64.950.15%65.15-0.21%65.960.37%0.20%
安靠智电/300617.SZ
2020-04-0828.7028.7427.4027.66-5.11%-0.91%-0.86%2,695,30075,240,000110%27.92-4.51%28.69-1.26%28.65-0.35%27.901.06%-0.24%
寒锐钴业/300618.SZ
2020-04-0849.4553.1748.5051.984.93%2.19%7.15%15,567,000791,823,000177%50.874.30%49.462.15%48.912.04%48.510.96%-1.06%
金银河/300619.SZ
2020-04-0822.2522.3922.1422.30-0.62%0.27%-1.32%663,80014,762,00090%22.24-0.43%22.170.59%22.060.33%22.60-0.02%0.05%
光库科技/300620.SZ
2020-04-0835.5035.9635.1035.660.42%-0.06%-4.21%855,40030,523,00053%35.680.51%35.390.71%35.140.63%37.23-2.02%-0.43%
维业股份/300621.SZ
2020-04-0813.2813.2812.7513.2810.02%0.32%12.91%17,208,600227,793,000519%13.249.66%12.8217.80%12.4415.81%11.7612.99%1.13%
博士眼镜/300622.SZ
2020-04-0817.5518.3117.4918.051.35%0.17%4.67%2,564,20046,204,000185%18.022.63%17.642.75%17.411.80%17.251.20%0.43%
捷捷微电/300623.SZ
2020-04-0833.9034.6333.6534.02-0.53%-0.28%2.08%5,797,100197,776,00093%34.120.02%34.000.88%33.551.06%33.330.18%-0.78%
万兴科技/300624.SZ
2020-04-0877.4977.8974.5074.80-2.06%-1.66%-6.38%2,771,400210,810,00073%76.07-0.18%75.900.01%76.08-0.60%79.90-0.24%0.24%
三雄极光/300625.SZ
2020-04-0815.6415.8715.5415.871.21%0.69%2.93%1,356,30021,377,000113%15.760.70%15.621.28%15.431.02%15.420.17%-0.12%
华瑞股份/