工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000050, 000058, 000068, 000070, 000413, 000532, 000636, 000697, 000725, 000727, 000733, 000806, 000823, 000970, 000988, 002008, 002025, 002045, 002049, 002055, 002056, 002079, 002106, 002119, 002121, 002129, 002134, 002137, 002138, 002139, 002141, 002156, 002177, 002179, 002184, 002185, 002188, 002189, 002199, 002214, 002222, 002241, 002273, 002288, 002289, 002351, 002369, 002371, 002384, 002388, 002389, 002402, 002414, 002436, 002449, 002456, 002463, 002475, 002484, 002504, 002512, 002547, 002579, 002587, 002618, 002635, 002636, 002638, 002654, 002655, 002660, 002724, 002729, 002733, 300014, 300032, 300046, 300053, 300076, 300077, 300078, 300083, 300088, 300102, 300115, 300128, 300131, 300136, 300139, 300162, 300183, 300184, 300207, 300219, 300220, 300223, 300227, 300232, 300241, 300256, 300269, 300272, 300279, 300282, 300296, 300301, 300303, 300317, 300319, 300322, 300323, 300327, 300328, 300331, 300340, 300346, 300370, 300373, 300389, 300390, 300407, 300408, 600171, 600207, 600330, 600353, 600355, 600360, 600363, 600460, 600478, 600563, 600584, 600602, 600703, 600707, 600777, 600980, 601231, 603005, 603328	日期复权行数

板块：电子元器件制造

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深天马Ａ/000050.SZ
	2019-09-30	14.07	14.25	13.80	13.82	-1.78%	-1.29%	-6.83%	12,761,400	178,660,000	44%	14.00	-1.07%	14.12	-2.09%	14.58	-0.95%	14.83	-0.61%	-0.19%
深赛格/000058.SZ
	2019-10-16	8.16	8.58	8.16	8.40	0.60%	-0.21%	-1.06%	24,742,600	208,290,000	71%	8.42	-0.86%	8.58	-0.34%	8.56	0.09%	8.49	-1.14%	-1.54%
华控赛格/000068.SZ
	2019-10-16	4.53	4.92	4.45	4.59	-6.71%	-1.65%	-5.18%	69,165,200	322,770,000	209%	4.67	-12.51%	5.12	-3.29%	5.02	-1.03%	4.84	-0.23%	0.44%
特发信息/000070.SZ
	2019-10-18	11.90	11.95	11.35	11.42	-3.22%	-1.31%	-4.43%	15,663,000	181,250,000	85%	11.57	-2.33%	11.75	-1.44%	11.96	-0.47%	11.95	-0.61%	-0.89%
东旭光电/000413.SZ
	2019-09-30	5.79	5.87	5.64	5.68	-2.24%	-0.92%	1.46%	145,493,100	834,161,000	65%	5.73	1.02%	5.65	0.95%	5.66	-0.56%	5.60	0.36%	0.86%
华金资本/000532.SZ
	2019-10-18	13.98	14.99	13.51	14.50	3.50%	1.11%	5.61%	75,680,600	1,085,355,000	629%	14.34	2.37%	14.21	3.17%	14.09	5.18%	13.73	8.92%	3.52%
风华高科/000636.SZ
	2019-10-15	14.35	14.39	13.73	13.73	-9.97%	-1.84%	-4.36%	105,077,700	1,469,800,000	143%	13.99	-8.53%	14.77	-1.10%	14.59	-0.73%	14.36	-0.22%	0.02%
炼石航空/000697.SZ
	2019-10-18	12.45	12.59	12.28	12.43	-0.48%	-0.10%	-1.99%	2,611,500	32,491,000	72%	12.44	0.06%	12.47	-0.34%	12.56	-0.19%	12.68	-0.67%	-0.81%
京东方Ａ/000725.SZ
	2019-09-30	3.74	3.82	3.74	3.75	-0.27%	-0.82%	-2.98%	268,897,700	1,016,570,000	56%	3.78	0.61%	3.76	-0.42%	3.80	-0.50%	3.87	-0.64%	-0.21%
华东科技/000727.SZ
	2019-10-14	2.18	2.23	2.18	2.20	1.38%	-0.18%	0.78%	40,112,700	88,420,000	110%	2.20	1.80%	2.18	1.07%	2.17	0.51%	2.18	-0.27%	-0.70%
振华科技/000733.SZ
	2019-09-30	16.26	16.47	15.81	15.88	-2.64%	-1.35%	-9.48%	9,511,700	153,114,000	50%	16.10	-0.63%	16.43	-4.19%	17.55	-0.53%	17.54	-0.58%	-0.30%
ST银河/000806.SZ
	2019-10-18	2.18	2.25	2.15	2.19	-0.90%	-0.64%	-5.15%	8,408,400	18,529,000	129%	2.20	-1.43%	2.25	-1.75%	2.28	-1.77%	2.31	-0.82%	0.04%
超声电子/000823.SZ
	2019-10-16	10.55	10.62	10.34	10.35	-1.52%	-1.03%	-3.51%	10,759,600	112,526,000	76%	10.46	-1.34%	10.68	-0.79%	10.70	-0.11%	10.73	-1.77%	-1.04%
中科三环/000970.SZ
	2019-09-30	9.58	9.64	9.47	9.47	-0.94%	-0.76%	-6.26%	6,718,200	64,113,000	49%	9.54	-0.45%	9.62	-1.30%	9.80	-1.26%	10.10	-0.66%	-0.30%
华工科技/000988.SZ
	2019-10-15	20.31	20.65	19.98	20.16	-1.90%	-0.13%	1.15%	31,346,300	632,771,000	79%	20.19	-2.39%	20.31	0.45%	20.11	0.59%	19.93	-1.33%	-0.57%
大族激光/002008.SZ
	2019-10-16	37.20	37.84	36.70	36.90	-1.70%	-0.98%	0.83%	9,832,300	366,401,000	54%	37.27	-0.66%	37.62	0.61%	37.04	1.62%	36.60	-0.14%	-0.05%
航天电器/002025.SZ
	2019-10-17	25.52	25.62	25.28	25.50	0.08%	0.06%	-2.22%	3,664,900	93,399,000	104%	25.49	-0.81%	25.73	-1.35%	26.02	-0.57%	26.08	-0.52%	-0.53%
国光电器/002045.SZ
	2019-10-18	8.54	8.77	8.30	8.32	-3.59%	-1.74%	4.44%	41,168,800	348,575,000	95%	8.47	-4.17%	8.74	0.95%	8.48	2.33%	7.97	1.44%	1.48%
紫光国微/002049.SZ
	2019-10-15	53.05	53.53	51.68	51.82	-3.19%	-0.78%	-1.84%	12,373,600	646,230,000	71%	52.23	-1.94%	52.55	0.14%	52.21	0.32%	52.79	-1.86%	-0.83%
得润电子/002055.SZ
	2019-09-30	10.73	10.77	10.20	10.24	-3.58%	-1.67%	-9.21%	4,386,000	45,677,000	45%	10.41	-2.31%	10.64	-2.78%	11.14	-2.14%	11.28	-0.47%	0.13%
横店东磁/002056.SZ
	2019-10-16	6.90	6.94	6.85	6.85	-0.58%	-0.41%	-1.47%	7,028,300	48,338,000	45%	6.88	-0.64%	6.95	-0.12%	6.95	-0.01%	6.95	-0.80%	-0.42%
苏州固锝/002079.SZ
	2019-09-30	7.54	7.58	7.27	7.27	-3.45%	-2.03%	-7.76%	13,890,400	103,078,000	36%	7.42	-1.59%	7.52	-2.29%	7.84	-1.43%	7.88	0.00%	0.56%
莱宝高科/002106.SZ
	2019-10-18	7.95	8.06	7.70	7.71	-3.02%	-1.86%	-5.65%	12,242,100	96,170,000	81%	7.86	-1.98%	7.98	-1.08%	8.07	-0.71%	8.17	-1.66%	-0.56%
康强电子/002119.SZ
	2019-10-17	13.83	14.09	13.80	13.91	-0.14%	-0.15%	-2.32%	9,209,900	128,306,000	50%	13.93	-0.99%	14.07	-2.03%	14.34	-0.80%	14.24	0.24%	-1.17%
科陆电子/002121.SZ
	2019-09-30	4.77	4.88	4.74	4.75	-0.42%	-0.92%	-4.39%	5,534,000	26,530,000	48%	4.79	0.82%	4.74	-0.57%	4.81	-0.85%	4.97	-1.13%	-0.84%
中环股份/002129.SZ
	2019-10-18	11.97	12.07	11.67	11.76	-1.67%	-0.61%	-6.47%	58,516,700	692,376,000	86%	11.83	-2.36%	12.12	-2.30%	12.47	-1.45%	12.57	-0.35%	-0.12%
天津普林/002134.SZ
	2019-10-16	9.55	9.76	9.48	9.55	0.53%	-0.62%	-0.66%	9,733,300	93,541,000	79%	9.61	1.36%	9.60	-0.15%	9.64	0.34%	9.61	-1.30%	-2.29%
麦达数字/002137.SZ
	2019-10-14	7.63	7.80	7.53	7.62	1.20%	-0.31%	4.11%	21,296,800	162,790,000	145%	7.64	1.27%	7.57	1.07%	7.47	1.07%	7.32	0.85%	0.38%
顺络电子/002138.SZ
	2019-10-17	21.13	21.40	20.81	20.95	-0.19%	-0.58%	-3.12%	13,129,400	276,670,000	71%	21.07	-0.27%	21.34	-2.58%	21.76	-0.14%	21.62	-0.47%	-0.94%
拓邦股份/002139.SZ
	2019-10-17	5.63	5.64	5.55	5.57	0.18%	-0.52%	-1.73%	7,418,600	41,539,000	58%	5.60	-0.43%	5.65	-1.17%	5.70	-0.21%	5.67	-0.40%	-0.87%
贤丰控股/002141.SZ
	2019-10-16	4.35	4.70	3.99	4.36	0.69%	2.23%	7.36%	97,458,000	415,655,000	636%	4.27	-1.50%	4.24	5.13%	4.19	8.13%	4.06	8.44%	0.69%
通富微电/002156.SZ
	2019-10-16	11.39	11.39	11.00	11.02	-3.33%	-1.55%	-1.82%	13,591,500	152,130,000	47%	11.19	-0.63%	11.22	0.46%	11.12	0.42%	11.22	-1.30%	-0.04%
御银股份/002177.SZ
	2019-09-30	5.65	5.72	5.38	5.39	-4.43%	-2.90%	-10.29%	26,514,800	147,184,000	53%	5.55	-3.02%	5.82	-3.69%	6.00	-0.48%	6.01	-1.33%	-0.13%
中航光电/002179.SZ
	2019-10-16	39.77	40.55	39.77	40.15	0.68%	-0.35%	0.16%	8,300,400	334,421,000	87%	40.29	0.88%	40.22	0.29%	40.05	0.68%	40.09	-0.05%	-0.31%
海得控制/002184.SZ
	2019-10-16	11.10	11.16	10.85	10.86	-2.69%	-0.83%	1.30%	3,813,200	41,760,000	98%	10.95	-0.95%	10.99	0.40%	10.91	0.57%	10.72	0.15%	-0.28%
华天科技/002185.SZ
	2019-10-15	5.71	5.71	5.41	5.44	-6.37%	-1.45%	-4.41%	107,053,700	590,983,000	146%	5.52	-3.34%	5.59	-0.80%	5.59	-0.38%	5.69	-2.60%	-0.74%
*ST巴士/002188.SZ
	2019-10-17	3.02	3.02	2.95	3.00	0.33%	0.70%	1.49%	864,600	2,576,000	118%	2.98	-1.03%	2.99	0.00%	2.98	0.27%	2.96	0.31%	-0.25%
中光学/002189.SZ
	2019-10-17	21.41	21.63	21.10	21.15	-1.67%	-0.87%	-1.02%	3,478,600	74,221,000	65%	21.34	-2.16%	21.70	-1.01%	21.71	0.43%	21.37	-0.21%	-1.05%
东晶电子/002199.SZ
	2019-09-30	12.99	14.09	12.97	13.51	3.84%	0.78%	-7.80%	8,222,600	110,220,000	80%	13.41	1.90%	13.30	-1.26%	13.65	-1.88%	14.65	-1.45%	-0.06%
大立科技/002214.SZ
	2019-10-18	10.48	10.49	10.00	10.08	-3.45%	-1.22%	-5.24%	12,182,200	124,325,000	117%	10.21	-2.17%	10.37	-1.59%	10.53	-1.29%	10.64	-0.49%	-0.46%
福晶科技/002222.SZ
	2019-10-18	10.92	11.00	10.70	10.80	-2.00%	-0.31%	-2.98%	6,079,800	65,869,000	81%	10.83	-1.12%	10.91	-0.71%	11.02	-0.41%	11.13	-0.93%	-0.75%
歌尔股份/002241.SZ
	2019-10-18	18.96	19.08	18.05	18.08	-5.34%	-2.36%	0.84%	94,659,900	1,752,840,000	91%	18.52	-1.37%	18.48	0.96%	18.44	0.05%	17.93	0.47%	0.82%
水晶光电/002273.SZ
	2019-10-17	14.80	15.48	14.63	15.01	1.49%	-0.38%	-0.67%	35,577,600	536,075,000	55%	15.07	2.66%	14.94	-2.19%	15.25	0.53%	15.11	0.11%	0.19%
超华科技/002288.SZ
	2019-10-18	4.64	4.68	4.49	4.50	-3.23%	-1.23%	-3.78%	11,818,300	53,845,000	117%	4.56	-2.61%	4.62	-1.26%	4.68	-0.83%	4.68	-0.60%	-0.81%
*ST宇顺/002289.SZ
	2019-10-17	6.64	6.71	6.58	6.64	0.15%	-0.39%	0.79%	551,000	3,673,000	62%	6.67	0.48%	6.69	0.12%	6.66	0.42%	6.59	0.00%	-0.61%
漫步者/002351.SZ
	2019-09-27	6.68	7.37	6.65	7.21	7.61%	1.18%	2.39%	18,284,400	130,299,000	138%	7.13	4.67%	7.02	-0.37%	7.09	0.41%	7.04	0.63%	0.86%
卓翼科技/002369.SZ
	2019-10-17	8.24	8.37	8.15	8.19	-1.09%	-0.92%	-0.99%	9,727,700	80,406,000	64%	8.27	-1.65%	8.40	0.02%	8.36	0.47%	8.27	-0.30%	-0.79%
北方华创/002371.SZ
	2019-10-17	64.08	64.24	62.80	63.00	-0.79%	-0.55%	-5.61%	6,552,400	415,066,000	58%	63.35	-1.41%	64.35	-1.93%	65.70	-1.34%	66.74	-2.42%	-1.12%
东山精密/002384.SZ
	2019-09-30	19.93	20.18	19.05	19.70	-2.48%	-0.14%	-6.83%	43,486,300	857,870,000	69%	19.73	-1.44%	20.03	-0.50%	20.38	-1.58%	21.15	-0.97%	-0.26%
新亚制程/002388.SZ
	2019-09-12	8.36	8.72	8.26	8.67	3.71%	1.39%	5.42%	24,122,000	206,259,000	122%	8.55	0.40%	8.51	0.30%	8.42	1.03%	8.22	0.65%	0.35%
航天彩虹/002389.SZ
	2019-09-25	11.56	11.72	11.28	11.34	-2.24%	-1.54%	-3.51%	7,171,200	82,590,000	69%	11.52	-1.34%	11.63	0.16%	11.55	0.24%	11.75	-0.14%	0.10%
和而泰/002402.SZ
	2019-09-25	14.61	14.68	13.57	13.73	-7.48%	-1.98%	-4.99%	69,517,800	973,740,000	109%	14.01	-6.14%	14.50	-1.28%	14.45	0.16%	14.45	-0.74%	-0.27%
高德红外/002414.SZ
	2019-10-15	22.96	23.08	22.18	22.50	-2.00%	0.07%	-2.48%	5,964,300	134,104,000	65%	22.48	-2.07%	22.74	-0.53%	22.82	-0.76%	23.07	-0.51%	-0.04%
兴森科技/002436.SZ
	2019-09-12	7.84	7.87	7.72	7.84	0.51%	0.37%	0.60%	40,286,300	314,668,000	41%	7.81	-0.79%	7.93	-1.19%	7.98	-0.29%	7.79	0.30%	0.73%
国星光电/002449.SZ
	2019-09-12	12.05	12.12	11.81	12.02	0.25%	0.45%	3.97%	12,743,100	152,487,000	90%	11.97	-0.47%	11.97	0.39%	11.87	0.79%	11.56	0.73%	0.36%
欧菲光/002456.SZ
	2019-09-12	10.86	11.20	10.60	11.04	2.89%	1.41%	8.52%	151,671,700	1,651,303,000	94%	10.89	0.00%	10.96	1.63%	10.68	1.69%	10.17	1.07%	0.68%
沪电股份/002463.SZ
	2019-09-12	26.82	27.05	25.55	26.10	-3.76%	0.05%	2.39%	117,648,900	3,068,979,000	84%	26.09	-1.70%	26.36	-0.87%	26.59	-0.72%	25.49	1.96%	2.69%
立讯精密/002475.SZ
	2019-09-30	27.58	27.92	26.70	26.76	-4.09%	-1.59%	-0.87%	60,973,800	1,657,988,000	87%	27.19	0.24%	26.92	0.70%	26.95	-0.50%	27.00	0.69%	0.64%
江海股份/002484.SZ
	2019-09-12	7.18	7.18	6.98	7.09	-0.42%	0.28%	-0.18%	9,290,700	65,685,000	65%	7.07	-1.96%	7.19	-0.51%	7.18	-0.43%	7.10	0.28%	0.29%
弘高创意/002504.SZ
	2019-09-12	3.16	3.17	3.10	3.13	-0.63%	0.06%	-1.73%	6,439,000	20,141,000	76%	3.13	-1.91%	3.18	-0.75%	3.19	-0.65%	3.19	0.06%	0.11%
达华智能/002512.SZ
	2019-09-12	5.19	5.28	5.11	5.20	0.97%	0.17%	4.38%	19,200,000	99,666,000	75%	5.19	0.00%	5.21	0.12%	5.16	1.00%	4.98	0.69%	0.87%
春兴精工/002547.SZ
	2019-09-12	10.60	11.23	10.51	11.03	4.15%	1.20%	7.20%	123,235,100	1,343,159,000	98%	10.90	2.34%	10.80	0.01%	10.75	1.40%	10.29	0.48%	1.14%
中京电子/002579.SZ
	2019-09-12	12.75	12.76	12.55	12.72	0.87%	0.36%	2.85%	10,501,100	133,098,000	65%	12.68	0.17%	12.66	-0.74%	12.70	0.42%	12.37	0.46%	0.53%
奥拓电子/002587.SZ
	2019-09-12	6.93	6.99	6.86	6.95	1.02%	0.33%	2.12%	6,374,300	44,154,000	66%	6.93	-1.00%	7.01	0.43%	6.94	0.54%	6.81	0.25%	0.05%
丹邦科技/002618.SZ
	2019-09-12	14.50	14.56	14.20	14.38	-0.62%	0.22%	2.29%	6,724,500	96,488,000	73%	14.35	-1.52%	14.42	0.06%	14.35	0.03%	14.06	0.47%	0.55%
安洁科技/002635.SZ
	2019-09-12	14.94	15.00	14.58	14.65	-2.27%	-0.46%	4.88%	22,031,700	324,230,000	95%	14.72	-0.78%	14.74	0.62%	14.53	1.30%	13.97	1.03%	-0.32%
金安国纪/002636.SZ
	2019-09-12	9.64	9.68	9.47	9.53	-0.73%	-0.31%	2.66%	11,983,100	114,562,000	60%	9.56	-1.22%	9.62	-0.11%	9.57	0.60%	9.28	0.57%	0.56%
勤上股份/002638.SZ
	2019-09-12	3.12	3.16	3.10	3.16	1.61%	1.15%	3.23%	21,354,200	66,720,000	88%	3.12	0.06%	3.13	0.45%	3.11	0.42%	3.06	0.59%	0.82%
万润科技/002654.SZ
	2019-09-12	4.34	4.37	4.29	4.34	0.23%	0.21%	1.07%	4,218,300	18,269,000	43%	4.33	-0.92%	4.37	0.05%	4.34	0.14%	4.29	0.23%	0.41%
共达电声/002655.SZ
	2019-09-12	9.89	9.89	9.66	9.79	0.10%	0.30%	2.61%	4,934,400	48,166,000	51%	9.76	-1.01%	9.84	-0.39%	9.80	0.55%	9.54	0.59%	0.14%
茂硕电源/002660.SZ
	2019-09-12	8.08	8.25	8.04	8.25	1.98%	1.23%	3.28%	8,436,200	68,753,000	88%	8.15	0.21%	8.16	-0.20%	8.14	0.58%	7.99	0.40%	-0.20%
海洋王/002724.SZ
	2019-09-12	6.57	6.67	6.49	6.61	1.54%	0.23%	0.55%	5,031,800	33,186,000	71%	6.60	-0.51%	6.82	0.07%	6.75	0.30%	6.57	0.29%	0.68%
好利来/002729.SZ
	2019-09-12	40.18	40.93	39.72	40.93	2.38%	1.02%	-0.23%	329,800	13,363,000	69%	40.52	0.97%	40.37	-0.18%	40.55	-0.86%	41.02	0.11%	-0.16%
雄韬股份/002733.SZ
	2019-09-12	24.05	24.60	23.68	23.82	-1.57%	-1.10%	4.73%	21,276,800	512,442,000	116%	24.09	-2.74%	24.20	1.99%	23.59	1.69%	22.75	1.18%	1.06%
亿纬锂能/300014.SZ
	2019-10-18	34.50	34.57	32.70	32.96	-4.57%	0.00%	0.00%	31,870,800	1,067,945,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
金龙机电/300032.SZ
	2019-10-17	2.99	3.12	2.95	3.05	1.33%	1.16%	2.59%	30,088,900	90,711,000	164%	3.02	-0.27%	3.02	-0.49%	3.03	0.33%	2.97	0.30%	-0.01%
台基股份/300046.SZ
	2019-09-30	16.10	16.36	15.82	16.11	0.69%	0.01%	-6.87%	2,810,200	45,270,000	51%	16.11	-0.90%	16.33	-2.21%	16.85	-0.95%	17.30	-1.14%	-0.54%
欧比特/300053.SZ
	2019-10-18	10.26	10.35	10.00	10.03	-1.96%	0.00%	0.00%	7,643,400	77,570,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
GQY视讯/300076.SZ
	2019-10-14	5.96	6.07	5.77	5.98	-1.64%	1.39%	3.91%	28,965,400	170,830,000	293%	5.90	-2.43%	5.89	1.83%	5.81	2.16%	5.76	0.70%	-0.20%
国民技术/300077.SZ
	2019-09-30	6.29	6.38	6.11	6.16	-2.84%	-1.08%	-9.18%	12,265,300	76,373,000	55%	6.23	-1.98%	6.35	-2.65%	6.58	-1.67%	6.78	-1.32%	-0.24%
思创医惠/300078.SZ
	2019-09-30	11.91	12.25	11.72	11.78	-0.84%	-1.61%	-2.68%	12,730,100	152,420,000	76%	11.97	1.26%	11.77	-0.31%	11.90	-0.11%	12.11	-0.57%	-0.11%
劲胜智能/300083.SZ
	2019-10-17	3.16	3.27	3.05	3.10	-4.91%	-1.59%	-13.65%	90,392,800	284,729,000	107%	3.15	-4.55%	3.65	-2.69%	3.64	-1.78%	3.59	-1.27%	0.82%
长信科技/300088.SZ
	2019-09-30	7.54	7.67	7.34	7.44	-0.27%	-0.89%	-5.64%	72,451,200	543,882,000	59%	7.51	1.04%	7.50	-3.21%	7.90	-0.53%	7.89	-0.42%	0.06%
乾照光电/300102.SZ
	2019-10-16	4.70	4.75	4.57	4.57	-2.97%	-1.49%	-5.32%	6,441,300	29,880,000	149%	4.64	-1.86%	4.72	-1.50%	4.75	-0.92%	4.83	-2.21%	-1.05%
长盈精密/300115.SZ
	2019-10-16	13.94	14.27	13.79	14.00	0.14%	-0.36%	-3.73%	14,570,900	204,732,000	57%	14.05	-0.99%	14.30	-0.87%	14.42	-0.02%	14.54	-1.67%	-0.77%
锦富技术/300128.SZ
	2019-10-15	4.12	4.32	4.12	4.24	0.47%	0.17%	3.52%	43,381,300	183,630,000	158%	4.23	-0.24%	4.21	0.91%	4.17	1.58%	4.10	-0.17%	-0.42%
英唐智控/300131.SZ
	2019-10-15	5.92	6.15	5.82	6.13	3.72%	2.29%	2.51%	27,357,200	163,952,000	174%	5.99	1.25%	5.95	0.83%	5.92	0.87%	5.98	-1.60%	-0.35%
信维通信/300136.SZ
	2019-09-30	35.76	36.45	34.74	35.80	-0.06%	-0.16%	-0.93%	31,593,900	1,132,910,000	75%	35.86	1.56%	35.17	-0.37%	35.94	-0.83%	36.14	0.14%	0.31%
晓程科技/300139.SZ
	2019-09-30	8.84	8.98	8.65	8.68	-1.70%	-1.41%	-14.11%	5,717,800	50,340,000	42%	8.80	-1.10%	9.04	-3.38%	9.50	-1.92%	10.11	-2.49%	-0.54%
雷曼光电/300162.SZ
	2019-09-24	8.05	8.06	7.83	7.88	-2.11%	-0.40%	2.01%	14,245,700	112,710,000	102%	7.91	-0.37%	7.87	1.08%	7.78	1.13%	7.73	0.56%	0.47%
东软载波/300183.SZ
	2019-10-18	13.79	13.93	13.58	13.63	-1.16%	0.00%	0.00%	2,453,900	33,748,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
力源信息/300184.SZ
	2019-10-16	7.18	7.20	6.96	6.97	-2.38%	-1.29%	-3.03%	18,254,900	128,899,000	84%	7.06	-0.94%	7.18	-0.36%	7.18	0.01%	7.19	-2.08%	-1.44%
欣旺达/300207.SZ
	2019-10-15	14.57	14.95	14.38	14.54	1.18%	-0.85%	-0.97%	40,143,000	588,643,000	122%	14.66	2.52%	14.41	1.61%	14.28	0.26%	14.68	-0.83%	-0.07%
鸿利智汇/300219.SZ
	2019-10-14	5.88	5.96	5.86	5.94	1.89%	0.35%	-2.97%	1,834,700	10,860,000	67%	5.92	0.94%	5.89	0.70%	5.88	-0.56%	6.12	-0.99%	-0.16%
金运激光/300220.SZ
	2019-09-30	39.01	39.20	37.37	38.87	-1.09%	2.36%	-0.12%	1,972,300	74,896,000	88%	37.97	-2.32%	38.98	-1.63%	39.25	-0.08%	38.92	-0.22%	-0.30%
北京君正/300223.SZ
	2019-09-30	51.07	51.47	46.50	49.40	-3.67%	-0.50%	-12.23%	9,353,900	464,417,000	61%	49.65	-3.35%	51.07	-4.24%	54.55	-3.86%	56.28	-0.71%	0.02%
光韵达/300227.SZ
	2019-10-17	11.40	11.57	11.39	11.50	0.17%	0.08%	0.27%	1,698,700	19,519,000	68%	11.49	0.15%	11.52	-0.41%	11.54	0.17%	11.47	-0.27%	-0.79%
洲明科技/300232.SZ
	2019-10-15	9.26	9.26	9.03	9.15	-1.40%	0.12%	0.41%	9,901,300	90,490,000	84%	9.14	-1.39%	9.19	0.24%	9.12	0.28%	9.11	-0.69%	-0.61%
瑞丰光电/300241.SZ
	2019-10-18	5.73	5.82	5.60	5.64	-1.40%	0.00%	0.00%	10,710,700	61,198,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
星星科技/300256.SZ
	2019-10-14	4.10	4.24	4.08	4.19	2.70%	0.89%	4.28%	34,622,800	143,800,000	157%	4.15	2.42%	4.08	2.18%	4.04	2.07%	4.02	-0.74%	-0.42%
联建光电/300269.SZ
	2019-10-17	4.30	4.38	4.25	4.33	-0.23%	0.02%	0.56%	5,388,500	23,329,000	69%	4.33	-1.35%	4.35	-0.55%	4.37	0.21%	4.31	-0.32%	-0.48%
开能健康/300272.SZ
	2019-09-30	5.06	5.09	4.93	4.94	-2.56%	-1.28%	-4.91%	1,825,000	9,132,000	79%	5.00	-0.91%	5.01	-1.18%	5.11	-0.72%	5.20	-1.61%	-0.23%
和晶科技/300279.SZ
	2019-09-30	5.47	5.62	5.38	5.47	-0.55%	-0.35%	-4.57%	5,301,200	29,100,000	56%	5.49	-0.24%	5.50	-0.99%	5.60	-0.94%	5.73	-1.28%	-0.37%
三盛教育/300282.SZ
	2019-10-16	8.74	8.76	8.21	8.38	-4.23%	-1.13%	-18.63%	36,986,800	313,500,000	77%	8.48	-3.99%	8.68	-2.00%	8.85	-2.93%	10.30	-3.39%	-2.32%
利亚德/300296.SZ
	2019-10-17	6.87	6.98	6.84	6.94	1.17%	0.30%	0.38%	20,684,000	143,118,000	77%	6.92	0.09%	6.95	0.17%	6.90	0.23%	6.91	-0.03%	-0.48%
长方集团/300301.SZ
	2019-10-18	3.90	3.91	3.80	3.85	-1.28%	0.00%	0.00%	9,576,000	36,920,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
聚飞光电/300303.SZ
	2019-10-14	3.70	3.76	3.69	3.74	1.63%	0.27%	-1.27%	17,207,900	64,180,000	74%	3.73	1.77%	3.68	0.93%	3.66	0.16%	3.79	-1.07%	-0.29%
珈伟新能/300317.SZ
	2019-10-14	4.42	4.50	4.42	4.46	1.59%	-0.07%	-1.39%	5,011,900	22,370,000	103%	4.46	1.46%	4.44	0.57%	4.43	0.20%	4.52	-0.86%	-0.97%
麦捷科技/300319.SZ
	2019-10-15	7.88	7.88	7.63	7.88	10.06%	0.18%	7.17%	59,712,300	469,670,000	362%	7.87	10.35%	7.63	9.53%	7.48	8.35%	7.35	1.79%	-0.45%
硕贝德/300322.SZ
	2019-10-18	21.85	22.09	20.67	21.13	-2.27%	0.00%	0.00%	45,517,200	972,750,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
华灿光电/300323.SZ
	2019-10-18	4.97	4.97	4.87	4.89	-1.01%	0.00%	0.00%	4,983,300	24,497,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
中颖电子/300327.SZ
	2019-09-30	27.12	27.81	26.78	26.78	-2.08%	-1.57%	-6.15%	3,610,000	98,213,000	51%	27.21	-0.87%	27.33	-2.12%	28.39	-0.89%	28.54	-0.36%	-0.35%
宜安科技/300328.SZ
	2019-09-30	13.53	13.75	13.14	13.37	-0.82%	-0.88%	-15.02%	17,667,800	238,315,000	57%	13.49	-1.09%	13.91	-5.92%	15.05	-3.99%	15.73	-0.84%	-0.08%
苏大维格/300331.SZ
	2019-10-18	21.28	21.75	20.63	21.07	-1.91%	0.00%	0.00%	4,890,900	103,567,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
科恒股份/300340.SZ
	2019-10-17	12.48	12.63	12.40	12.52	0.89%	0.22%	-3.59%	2,506,000	31,308,000	53%	12.49	-0.60%	12.63	-1.64%	12.85	-0.88%	12.99	-0.76%	-1.54%
南大光电/300346.SZ
	2019-10-15	13.41	13.41	12.96	13.09	-2.46%	-0.37%	-2.90%	9,905,400	130,150,000	55%	13.14	-1.46%	13.17	-0.51%	13.21	-0.03%	13.48	-2.28%	-0.64%
安控科技/300370.SZ
	2019-10-16	3.47	3.51	3.45	3.46	0.00%	-0.23%	2.03%	13,530,100	46,926,000	68%	3.47	-0.37%	3.48	0.75%	3.44	0.67%	3.39	-0.15%	-0.95%
扬杰科技/300373.SZ
	2019-10-18	15.00	15.04	14.47	14.54	-2.81%	0.00%	0.00%	6,397,300	94,030,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
艾比森/300389.SZ
	2019-09-30	11.30	11.45	11.03	11.17	-0.98%	-0.55%	-7.08%	2,961,300	33,260,000	44%	11.23	-1.15%	11.39	-1.68%	11.68	-2.04%	12.02	-0.41%	0.44%
天华超净/300390.SZ
	2019-10-16	5.36	5.44	5.32	5.37	0.75%	0.11%	-0.46%	4,898,200	26,272,000	53%	5.36	0.47%	5.38	0.41%	5.35	0.58%	5.40	-2.60%	-0.59%
凯发电气/300407.SZ
	2019-10-15	8.20	8.21	8.02	8.04	-2.31%	-0.65%	-1.60%	5,026,600	40,679,000	60%	8.09	-1.25%	8.14	-0.20%	8.11	0.47%	8.17	-3.56%	-1.11%
三环集团/300408.SZ
	2019-09-30	20.16	20.20	19.46	20.00	-0.35%	0.63%	-2.54%	7,884,200	156,695,000	59%	19.88	-0.24%	19.83	-0.86%	20.17	-0.91%	20.52	-0.58%	-0.25%
上海贝岭/600171.SH
	2019-09-12	16.88	17.28	16.75	16.87	0.42%	-0.75%	3.40%	38,831,000	660,015,000	81%	17.00	0.59%	16.94	0.40%	16.78	0.75%	16.32	0.91%	0.89%
安彩高科/600207.SH
	2019-09-12	5.10	5.58	5.05	5.58	10.06%	2.25%	9.84%	43,474,700	237,255,000	296%	5.46	7.00%	5.30	4.99%	5.24	4.51%	5.08	2.88%	0.81%
天通股份/600330.SH
	2019-09-30	6.76	6.80	6.66	6.68	-0.74%	-0.95%	-5.41%	5,066,000	34,167,000	34%	6.74	-0.21%	6.81	-1.78%	6.99	-0.65%	7.06	-0.63%	-0.23%
旭光股份/600353.SH
	2019-10-15	5.56	5.56	5.42	5.53	-0.90%	0.64%	-8.46%	10,691,700	58,756,000	35%	5.50	-0.92%	5.48	0.64%	5.43	0.28%	6.04	-0.18%	0.76%
精伦电子/600355.SH
	2019-10-16	3.64	3.69	3.56	3.58	-0.83%	-0.80%	-1.51%	15,210,400	54,900,000	88%	3.61	-0.44%	3.71	-1.36%	3.72	0.19%	3.64	-0.03%	-0.23%
华微电子/600360.SH
	2019-10-18	6.13	6.17	5.88	5.91	-3.90%	0.00%	0.00%	34,734,700	209,232,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
联创光电/600363.SH
	2019-09-30	13.28	13.38	12.37	12.53	-3.91%	-1.77%	-3.26%	17,993,700	229,526,000	117%	12.76	-0.36%	12.63	-0.91%	12.81	-0.82%	12.95	-0.15%	-0.06%
士兰微/600460.SH
	2019-10-18	15.01	15.10	14.52	14.58	-2.74%	0.00%	0.00%	25,892,600	382,096,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
科力远/600478.SH
	2019-10-17	4.45	4.51	4.42	4.47	-0.67%	-0.13%	3.26%	9,161,200	41,010,000	73%	4.48	-0.56%	4.49	0.00%	4.46	0.86%	4.33	0.65%	-0.26%
法拉电子/600563.SH
	2019-10-16	43.60	44.03	43.30	43.90	0.78%	0.55%	0.77%	1,142,400	49,880,000	53%	43.66	0.16%	43.85	-0.49%	43.95	0.64%	43.57	0.05%	0.49%
长电科技/600584.SH
	2019-10-18	16.71	16.95	15.96	16.25	-2.69%	0.00%	0.00%	37,067,800	607,709,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
云赛智联/600602.SH
	2019-10-18	8.04	8.06	7.73	7.78	-3.23%	0.00%	0.00%	6,415,000	50,559,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
三安光电/600703.SH
	2019-09-30	14.54	14.96	14.08	14.08	-4.09%	-2.04%	-5.40%	102,412,200	1,471,960,000	51%	14.37	-1.16%	14.48	-2.14%	15.03	-1.31%	14.88	0.51%	1.63%
彩虹股份/600707.SH
	2019-10-18	4.70	4.70	4.54	4.58	-2.14%	0.00%	0.00%	8,424,800	38,742,000	- --	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00	0.00%	0.00%
新潮能源/600777.SH
	2019-10-17	2.04	2.04	2.02	2.03	0.00%	-0.05%	-0.25%	14,342,500	29,136,000	52%	2.03	-0.39%	2.04	-0.73%	2.05	0.20%	2.04	-0.05%	-0.61%
北矿科技/600980.SH
	2019-09-30	14.73	14.99	14.73	14.76	0.61%	-0.46%	-5.88%	1,946,000	28,856,000	48%	14.83	1.37%	14.70	-0.76%	14.92	-1.13%	15.68	-1.16%	-0.64%
环旭电子/601231.SH
	2019-10-17	14.38	14.43	14.14	14.18	-0.84%	-0.76%	-5.42%	13,346,400	190,710,000	61%	14.29	-0.22%	14.37	-1.49%	14.54	-0.68%	14.99	-1.09%	-0.55%
晶方科技/603005.SH
	2019-09-30	22.22	22.44	21.35	21.58	-2.79%	-0.96%	-8.66%	5,351,700	116,609,000	46%	21.79	-1.97%	22.18	-2.11%	23.02	-2.18%	23.63	-0.43%	0.62%
依顿电子/603328.SH
	2019-09-12	13.30	13.35	13.10	13.24	0.08%	0.15%	-0.82%	17,961,100	237,449,000	51%	13.22	-0.74%	13.48	-2.08%	13.78	-0.65%	13.35	0.54%	1.81%