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
	2020-11-25	15.26	15.38	14.91	14.91	-1.91%	-1.61%	0.40%	18,083,700	274,049,000	153%	15.15	0.04%	15.07	0.78%	14.98	0.54%	14.85	0.47%	0.01%
深赛格/000058.SZ
	2020-11-25	7.20	7.23	7.08	7.08	-1.26%	-0.94%	-1.27%	6,255,100	44,708,000	110%	7.15	-0.64%	7.16	0.10%	7.16	0.01%	7.17	-0.21%	-0.14%
华控赛格/000068.SZ
	2020-11-25	3.11	3.17	3.10	3.13	0.64%	-0.22%	1.29%	8,858,900	27,788,000	178%	3.14	1.19%	3.12	0.65%	3.11	0.52%	3.09	0.39%	-0.05%
特发信息/000070.SZ
	2020-11-25	10.26	10.78	10.26	10.49	1.94%	-0.53%	1.64%	24,445,900	257,815,000	222%	10.55	2.33%	10.42	1.27%	10.38	1.10%	10.32	0.36%	-0.05%
东旭光电/000413.SZ
	2020-11-25	2.59	2.70	2.59	2.64	2.33%	-0.30%	1.03%	99,289,000	262,899,000	158%	2.65	2.28%	2.61	1.75%	2.58	0.27%	2.61	-0.15%	-0.61%
华金资本/000532.SZ
	2020-11-25	12.16	12.25	12.07	12.07	-0.25%	-0.69%	-1.14%	2,269,900	27,588,000	72%	12.15	-0.09%	12.19	-0.33%	12.23	-0.09%	12.21	-0.34%	-0.52%
风华高科/000636.SZ
	2020-11-25	34.66	34.90	33.39	33.66	-2.12%	-1.21%	2.73%	26,087,800	888,861,000	101%	34.07	0.02%	33.74	0.46%	33.68	0.72%	32.77	0.66%	0.99%
炼石航空/000697.SZ
	2020-11-25	9.95	10.15	9.74	9.75	-2.50%	-1.58%	-0.55%	6,601,900	65,402,000	100%	9.91	-2.49%	10.03	0.19%	9.93	0.29%	9.80	0.31%	0.27%
京东方Ａ/000725.SZ
	2020-11-25	5.40	5.52	5.34	5.35	-0.74%	-1.55%	-0.39%	903,419,300	4,909,471,000	108%	5.43	0.26%	5.42	0.54%	5.40	-0.07%	5.37	0.47%	0.47%
*ST东科/000727.SZ
	2020-11-25	2.55	2.55	2.48	2.50	0.40%	-0.20%	1.71%	17,202,200	43,091,000	75%	2.51	1.17%	2.48	0.32%	2.50	-0.56%	2.46	0.66%	0.35%
振华科技/000733.SZ
	2020-11-25	45.27	45.38	42.81	42.88	-5.82%	-2.35%	0.78%	9,400,800	412,824,000	99%	43.91	-2.85%	44.50	-0.20%	43.91	1.09%	42.55	0.86%	0.03%
*ST银河/000806.SZ
	2020-11-25	1.72	1.72	1.69	1.70	-0.58%	-0.47%	-2.47%	4,433,600	7,571,000	50%	1.71	-0.23%	1.71	-0.70%	1.72	-0.35%	1.74	0.06%	0.08%
超声电子/000823.SZ
	2020-11-25	12.36	12.42	12.18	12.18	-1.46%	-0.86%	-0.34%	8,289,400	101,844,000	114%	12.29	-0.45%	12.30	-0.09%	12.29	0.20%	12.22	-0.03%	-0.13%
中科三环/000970.SZ
	2020-11-25	10.20	10.39	10.00	10.00	-1.96%	-1.72%	0.77%	35,871,900	365,013,000	181%	10.18	0.33%	10.11	0.89%	10.04	0.83%	9.92	0.71%	0.56%
华工科技/000988.SZ
	2020-11-25	25.50	26.38	25.40	25.60	-0.27%	-1.04%	-1.47%	29,917,500	773,960,000	104%	25.87	3.41%	25.53	-0.25%	25.76	-0.35%	25.98	0.06%	0.45%
大族激光/002008.SZ
	2020-11-25	40.56	41.00	39.59	39.65	-2.00%	-1.33%	-5.50%	20,746,700	833,709,000	91%	40.19	-1.16%	40.60	-1.07%	40.97	-0.90%	41.96	-0.15%	0.05%
航天电器/002025.SZ
	2020-11-25	53.20	53.20	50.24	50.84	-3.88%	-1.08%	0.90%	5,799,600	298,078,000	107%	51.40	-2.82%	52.21	-0.31%	51.79	0.37%	50.39	0.76%	0.77%
国光电器/002045.SZ
	2020-11-25	8.74	8.85	8.68	8.73	-0.11%	-0.24%	-1.59%	2,879,200	25,196,000	79%	8.75	0.17%	8.74	-0.17%	8.77	-0.17%	8.87	-0.46%	-0.44%
紫光国微/002049.SZ
	2020-11-25	103.80	105.13	100.08	100.92	-3.01%	-1.06%	1.77%	10,881,200	1,109,928,000	67%	102.00	-2.39%	103.23	-1.34%	103.13	0.70%	99.17	-0.46%	-0.86%
得润电子/002055.SZ
	2020-11-25	15.06	15.54	15.02	15.21	0.86%	-0.62%	1.51%	15,505,400	237,309,000	163%	15.31	0.83%	15.21	0.74%	15.14	0.71%	14.98	0.52%	-0.03%
横店东磁/002056.SZ
	2020-11-25	14.65	14.74	14.16	14.16	-4.00%	-2.06%	-0.69%	30,688,900	443,690,000	89%	14.46	-0.99%	14.59	0.26%	14.44	0.68%	14.26	0.05%	-0.14%
苏州固锝/002079.SZ
	2020-11-25	10.70	11.09	10.65	10.94	2.05%	0.20%	3.81%	31,810,400	347,306,000	199%	10.92	1.35%	10.80	1.40%	10.69	1.17%	10.54	0.86%	0.24%
莱宝高科/002106.SZ
	2020-11-25	12.09	12.25	11.93	11.94	-0.83%	-1.14%	-1.31%	20,227,200	244,306,000	174%	12.08	0.17%	12.05	0.13%	12.05	0.06%	12.10	-0.21%	-0.38%
康强电子/002119.SZ
	2020-11-25	11.38	11.46	11.27	11.30	-0.70%	-0.50%	0.01%	4,423,700	50,240,000	109%	11.36	-0.17%	11.34	0.18%	11.34	0.05%	11.30	0.07%	0.08%
*ST科陆/002121.SZ
	2020-11-25	3.75	3.79	3.69	3.70	-1.33%	-1.02%	0.11%	7,901,300	29,532,000	108%	3.74	-0.16%	3.73	0.46%	3.71	0.46%	3.70	0.33%	0.46%
中环股份/002129.SZ
	2020-11-25	22.82	23.22	22.71	22.81	0.04%	-0.59%	2.29%	29,830,800	684,456,000	62%	22.95	-0.22%	23.03	1.00%	22.59	2.89%	22.30	-0.65%	-0.67%
天津普林/002134.SZ
	2020-11-25	9.17	9.28	9.12	9.12	-0.55%	-0.74%	-1.73%	1,760,900	16,179,000	93%	9.19	-0.43%	9.18	0.10%	9.18	-0.02%	9.28	-0.49%	0.09%
麦达数字/002137.SZ
	2020-11-25	7.17	7.25	7.14	7.19	0.70%	-0.08%	1.10%	5,817,000	41,861,000	150%	7.20	0.56%	7.17	0.38%	7.15	0.42%	7.11	0.17%	0.03%
顺络电子/002138.SZ
	2020-11-25	26.40	26.59	26.05	26.20	-0.46%	-0.32%	0.20%	8,967,600	235,705,000	65%	26.28	0.05%	26.02	0.43%	25.99	0.01%	26.15	-0.24%	-0.29%
拓邦股份/002139.SZ
	2020-11-25	8.51	8.61	8.31	8.33	-2.57%	-1.30%	-3.13%	32,925,700	277,894,000	98%	8.44	-4.33%	8.66	-0.79%	8.65	-0.25%	8.60	-0.16%	-0.29%
贤丰控股/002141.SZ
	2020-11-25	2.76	2.89	2.74	2.79	0.72%	-1.27%	-5.68%	23,419,400	66,194,000	61%	2.83	2.69%	2.79	2.13%	2.76	0.66%	2.96	-0.14%	0.84%
通富微电/002156.SZ
	2020-11-25	25.80	26.68	25.73	26.29	0.73%	0.04%	3.27%	45,591,600	1,198,119,000	179%	26.28	0.08%	26.00	0.99%	25.84	1.07%	25.46	0.34%	-0.31%
御银股份/002177.SZ
	2020-11-25	5.10	5.16	5.09	5.12	0.59%	-0.06%	1.45%	17,520,300	89,761,000	132%	5.12	0.47%	5.10	0.41%	5.08	0.42%	5.05	0.12%	-0.14%
中航光电/002179.SZ
	2020-11-25	60.90	61.30	59.50	59.70	-2.61%	-0.91%	0.55%	7,779,900	468,713,000	87%	60.25	-0.83%	60.39	0.64%	59.67	0.55%	59.37	0.29%	0.29%
海得控制/002184.SZ
	2020-11-25	14.21	14.29	13.96	13.96	-1.69%	-0.89%	-5.54%	3,120,600	43,958,000	101%	14.09	-1.56%	14.27	-1.31%	14.42	-1.15%	14.78	-0.89%	-0.24%
华天科技/002185.SZ
	2020-11-25	15.56	16.23	15.42	15.88	1.40%	-0.03%	2.52%	139,775,300	2,220,378,000	181%	15.89	1.14%	15.70	1.32%	15.62	0.77%	15.49	0.44%	-0.01%
ST巴士/002188.SZ
	2020-11-25	3.27	3.27	3.13	3.16	0.64%	-1.06%	3.03%	5,559,900	17,759,000	319%	3.19	2.24%	3.15	2.74%	3.12	2.53%	3.07	2.17%	0.23%
中光学/002189.SZ
	2020-11-25	17.55	17.74	17.45	17.45	-0.68%	-0.78%	-0.21%	1,965,200	34,563,000	101%	17.59	-0.36%	17.64	-0.09%	17.63	0.15%	17.49	0.12%	0.11%
东晶电子/002199.SZ
	2020-11-25	7.46	7.49	7.32	7.33	-1.74%	-1.11%	-0.34%	2,417,000	17,914,000	99%	7.41	-0.87%	7.45	-0.07%	7.45	0.16%	7.36	0.25%	0.17%
大立科技/002214.SZ
	2020-11-25	24.00	24.15	23.60	23.67	-1.33%	-0.57%	2.63%	5,410,600	128,806,000	58%	23.81	-0.74%	23.95	0.14%	23.66	0.67%	23.06	0.12%	-0.40%
福晶科技/002222.SZ
	2020-11-25	15.15	15.44	15.01	15.04	0.74%	-1.14%	0.70%	14,756,000	224,483,000	133%	15.21	1.38%	15.10	-0.03%	15.13	0.39%	14.94	0.61%	0.34%
歌尔股份/002241.SZ
	2020-11-25	38.00	38.22	36.95	37.11	-1.51%	-0.74%	-5.69%	72,614,600	2,714,726,000	68%	37.39	-0.59%	37.86	-2.13%	38.74	-0.94%	39.35	-1.12%	-1.67%
水晶光电/002273.SZ
	2020-11-25	12.95	13.04	12.84	12.84	-0.08%	-0.60%	0.09%	14,188,500	183,288,000	94%	12.92	0.33%	12.85	0.37%	12.84	0.09%	12.83	-0.42%	-0.30%
超华科技/002288.SZ
	2020-11-25	6.65	6.84	6.55	6.72	2.13%	0.06%	2.41%	26,166,100	175,730,000	171%	6.72	1.62%	6.64	2.17%	6.56	0.69%	6.56	0.21%	-0.19%
ST宇顺/002289.SZ
	2020-11-25	8.80	8.90	8.58	8.59	-3.37%	-2.13%	-8.89%	1,140,100	10,007,000	71%	8.78	-1.71%	8.93	-0.95%	9.01	-1.29%	9.43	-1.31%	-1.37%
漫步者/002351.SZ
	2020-11-25	16.31	16.45	16.20	16.23	-0.43%	-0.30%	-0.98%	4,741,500	77,187,000	71%	16.28	-0.70%	16.34	-0.84%	16.41	0.07%	16.39	-0.46%	-0.23%
卓翼科技/002369.SZ
	2020-11-25	6.26	6.34	6.20	6.22	-0.64%	-0.65%	-0.30%	11,365,600	71,156,000	144%	6.26	-0.45%	6.26	0.16%	6.25	0.06%	6.24	0.06%	0.03%
北方华创/002371.SZ
	2020-11-25	176.90	178.98	175.51	176.90	0.00%	-0.18%	-0.90%	4,352,400	771,334,000	82%	177.22	-0.44%	177.00	0.03%	177.61	-0.33%	178.50	-0.56%	-0.28%
东山精密/002384.SZ
	2020-11-25	26.00	26.09	25.14	25.17	-3.04%	-1.38%	-4.53%	38,230,600	975,695,000	144%	25.52	-2.40%	25.84	-1.08%	25.98	-0.92%	26.37	-1.32%	-0.36%
新亚制程/002388.SZ
	2020-11-25	6.47	6.50	6.40	6.41	-0.93%	-0.48%	-0.74%	2,534,700	16,327,000	87%	6.44	-0.74%	6.46	0.19%	6.43	0.11%	6.46	-0.31%	-0.01%
航天彩虹/002389.SZ
	2020-11-25	24.24	24.41	23.53	23.57	-2.72%	-1.49%	1.57%	15,789,300	377,772,000	85%	23.93	-2.39%	24.11	0.06%	23.78	0.75%	23.21	-0.22%	-0.72%
和而泰/002402.SZ
	2020-11-25	17.05	17.30	16.92	16.98	-0.76%	-0.59%	0.24%	16,738,000	285,895,000	88%	17.08	0.87%	16.86	0.83%	16.77	0.51%	16.94	-0.47%	-0.49%
高德红外/002414.SZ
	2020-11-25	36.00	36.13	35.14	35.26	-1.26%	-0.76%	1.93%	6,964,900	247,458,000	66%	35.53	-1.02%	35.57	0.48%	35.04	1.09%	34.59	-0.12%	-0.44%
兴森科技/002436.SZ
	2020-11-25	10.82	10.99	10.73	10.79	-0.09%	-0.70%	0.03%	20,771,600	225,710,000	139%	10.87	1.18%	10.74	0.77%	10.71	0.37%	10.79	-0.35%	-0.14%
国星光电/002449.SZ
	2020-11-25	11.14	11.29	11.08	11.08	-0.36%	-0.86%	0.87%	9,859,900	110,198,000	83%	11.18	0.05%	11.17	0.35%	11.16	0.23%	10.98	0.44%	0.57%
欧菲光/002456.SZ
	2020-11-25	15.51	15.58	15.20	15.21	-1.81%	-1.02%	-2.28%	40,847,500	627,650,000	86%	15.37	-1.09%	15.50	0.07%	15.43	0.10%	15.57	-0.71%	-0.43%
沪电股份/002463.SZ
	2020-11-25	19.30	19.98	19.25	19.69	2.18%	0.20%	1.02%	36,914,200	725,389,000	164%	19.65	1.70%	19.47	1.10%	19.42	0.74%	19.49	-0.15%	0.00%
立讯精密/002475.SZ
	2020-11-25	51.45	52.16	50.85	51.08	0.22%	-0.57%	-2.54%	55,654,800	2,859,200,000	75%	51.37	1.87%	51.08	-0.53%	51.47	-0.33%	52.41	-0.80%	-0.98%
江海股份/002484.SZ
	2020-11-25	12.05	12.20	11.81	11.84	-2.15%	-1.02%	3.30%	18,894,500	226,012,000	119%	11.96	0.47%	11.84	1.48%	11.68	1.19%	11.46	0.93%	0.41%
弘高创意/002504.SZ
	2020-11-25	2.81	2.83	2.77	2.80	0.00%	0.07%	0.50%	10,410,300	29,132,000	94%	2.80	0.18%	2.81	0.18%	2.80	0.11%	2.79	0.25%	0.50%
达华智能/002512.SZ
	2020-11-25	5.24	5.32	5.20	5.26	0.38%	0.08%	-2.56%	6,913,600	36,335,000	67%	5.26	0.21%	5.23	-0.25%	5.26	-0.27%	5.40	-0.68%	-1.13%
春兴精工/002547.SZ
	2020-11-25	4.89	5.03	4.83	4.84	-1.02%	-1.35%	-2.08%	18,712,600	91,807,000	169%	4.91	-0.26%	4.93	-0.14%	4.92	-0.18%	4.94	-0.40%	-0.08%
中京电子/002579.SZ
	2020-11-25	13.50	13.62	13.37	13.51	1.12%	0.01%	0.39%	2,865,100	38,701,000	143%	13.51	0.84%	13.44	0.12%	13.49	0.07%	13.46	-0.11%	0.04%
奥拓电子/002587.SZ
	2020-11-25	5.54	5.67	5.54	5.57	0.18%	-0.32%	1.57%	3,298,800	18,433,000	147%	5.59	0.69%	5.56	0.60%	5.54	0.53%	5.48	0.55%	0.13%
丹邦科技/002618.SZ
	2020-11-25	6.61	6.73	6.56	6.56	-1.20%	-1.16%	-2.81%	14,372,600	95,391,000	67%	6.64	-0.02%	6.62	0.26%	6.62	-0.21%	6.75	0.22%	0.60%
安洁科技/002635.SZ
	2020-11-25	18.96	19.07	18.75	18.75	-1.11%	-0.66%	-0.70%	6,350,200	119,858,000	105%	18.88	-1.36%	18.98	-0.09%	18.96	-0.07%	18.88	0.01%	-0.26%
金安国纪/002636.SZ
	2020-11-25	8.12	8.20	8.05	8.09	-0.61%	-0.39%	-0.33%	2,754,900	22,374,000	91%	8.12	-0.23%	8.10	-0.26%	8.14	-0.01%	8.12	-0.07%	0.14%
*ST勤上/002638.SZ
	2020-11-25	1.52	1.57	1.51	1.55	1.97%	0.58%	1.71%	18,477,100	28,464,000	192%	1.54	1.12%	1.53	1.19%	1.53	0.59%	1.52	0.33%	0.27%
万润科技/002654.SZ
	2020-11-25	4.32	4.32	4.24	4.24	-1.62%	-0.98%	-0.47%	5,144,100	22,028,000	104%	4.28	-0.14%	4.28	0.33%	4.27	0.07%	4.26	0.14%	-0.20%
共达电声/002655.SZ
	2020-11-25	8.47	8.52	8.19	8.19	-3.53%	-1.78%	-3.90%	9,453,700	78,822,000	114%	8.34	-2.14%	8.44	-0.96%	8.49	-0.95%	8.52	-0.23%	0.18%
茂硕电源/002660.SZ
	2020-11-25	9.15	9.24	9.02	9.02	-1.96%	-0.84%	-2.29%	5,078,800	46,195,000	89%	9.10	-1.29%	9.13	-0.12%	9.15	-0.37%	9.23	-0.27%	-0.45%
海洋王/002724.SZ
	2020-11-25	9.00	9.55	8.91	9.04	3.55%	-1.28%	6.55%	37,575,400	344,090,000	375%	9.16	8.51%	8.83	6.98%	8.70	6.10%	8.48	4.55%	0.83%
好利来/002729.SZ
	2020-11-25	50.30	50.78	49.70	49.80	-0.97%	-0.15%	-0.67%	203,500	10,150,000	62%	49.88	-0.69%	50.20	-0.56%	50.36	0.36%	50.14	-0.37%	-0.05%
雄韬股份/002733.SZ
	2020-11-25	20.23	22.26	20.20	21.16	4.08%	-0.95%	6.64%	28,640,300	611,868,000	249%	21.36	3.02%	20.79	3.93%	20.40	3.38%	19.84	2.67%	1.32%
亿纬锂能/300014.SZ
	2020-11-25	68.00	68.51	66.80	67.59	-0.12%	-0.17%	3.51%	17,753,700	1,201,980,000	56%	67.70	-1.31%	68.09	1.24%	66.25	2.13%	65.30	0.24%	1.06%
金龙机电/300032.SZ
	2020-11-25	6.04	6.34	5.94	6.11	0.83%	-0.88%	-4.58%	46,224,500	284,935,000	59%	6.16	-0.65%	6.29	-2.45%	6.42	-2.80%	6.40	0.20%	1.22%
台基股份/300046.SZ
	2020-11-25	27.60	29.48	27.49	28.70	2.46%	0.04%	1.88%	31,883,400	914,670,000	101%	28.69	2.30%	28.07	2.44%	27.71	-0.27%	28.17	-0.16%	0.61%
欧比特/300053.SZ
	2020-11-25	10.73	10.90	10.57	10.69	0.00%	-0.34%	0.91%	11,629,100	124,737,000	140%	10.73	0.48%	10.66	0.65%	10.63	0.47%	10.59	-0.09%	-0.11%
GQY视讯/300076.SZ
	2020-11-25	5.75	5.83	5.65	5.65	-1.74%	-1.46%	-3.76%	7,188,500	41,218,000	86%	5.73	-0.59%	5.75	-0.38%	5.77	-0.52%	5.87	-1.64%	-1.18%
国民技术/300077.SZ
	2020-11-25	9.39	9.46	9.18	9.18	-2.55%	-1.06%	-1.26%	16,628,100	154,272,000	97%	9.28	-1.75%	9.39	0.11%	9.33	0.23%	9.30	-0.78%	-0.31%
思创医惠/300078.SZ
	2020-11-25	10.07	10.17	10.00	10.04	0.40%	-0.41%	-1.97%	9,672,200	97,510,000	92%	10.08	0.70%	10.05	0.16%	10.06	-0.35%	10.24	-0.66%	-0.34%
创世纪/300083.SZ
	2020-11-25	8.27	8.38	8.11	8.14	-1.45%	-0.70%	-0.85%	20,932,700	171,582,000	67%	8.20	-1.00%	8.24	-0.80%	8.29	0.21%	8.21	-0.22%	-0.32%
长信科技/300088.SZ
	2020-11-25	9.95	9.96	9.81	9.81	-1.01%	-0.55%	-1.32%	33,694,600	332,361,000	100%	9.86	-1.13%	9.92	-0.05%	9.92	-0.22%	9.94	-0.30%	-0.17%
乾照光电/300102.SZ
	2020-11-25	7.65	7.71	7.35	7.35	-5.89%	-2.66%	-8.49%	62,051,500	468,524,000	98%	7.55	-3.97%	7.75	-2.00%	7.89	-1.25%	8.03	-2.14%	-0.70%
长盈精密/300115.SZ
	2020-11-25	25.68	27.25	25.45	26.40	2.72%	-0.67%	2.15%	40,606,000	1,079,183,000	175%	26.58	2.07%	26.27	1.13%	26.24	0.71%	25.84	0.88%	0.31%
锦富技术/300128.SZ
	2020-11-25	4.05	4.09	3.97	3.97	-1.49%	-1.37%	-3.76%	26,937,300	108,410,000	62%	4.03	-0.05%	4.02	-0.57%	4.05	-0.59%	4.13	-3.49%	-0.85%
英唐智控/300131.SZ
	2020-11-25	10.59	10.68	10.12	10.19	-5.03%	-1.92%	-0.43%	74,301,400	772,005,000	95%	10.39	-3.59%	10.54	0.04%	10.43	0.53%	10.23	0.09%	-0.57%
信维通信/300136.SZ
	2020-11-25	45.58	47.28	44.87	45.78	1.17%	-0.62%	0.80%	22,588,000	1,040,494,000	120%	46.06	2.86%	45.15	1.42%	44.97	1.15%	45.42	-1.52%	-0.94%
晓程科技/300139.SZ
	2020-11-25	13.03	13.13	12.85	12.85	-1.61%	-0.89%	-3.69%	12,172,600	157,820,000	63%	12.97	-0.67%	13.01	-0.35%	13.06	-0.29%	13.34	-1.70%	-0.96%
雷曼光电/300162.SZ
	2020-11-25	9.06	9.18	8.90	8.95	-1.10%	-0.59%	2.66%	7,003,300	63,050,000	82%	9.00	-0.43%	9.04	1.48%	8.88	0.90%	8.72	-0.14%	-0.51%
东软载波/300183.SZ
	2020-11-25	19.06	19.36	18.78	18.82	-1.16%	-1.20%	0.96%	6,169,500	117,514,000	96%	19.05	-0.81%	19.12	0.53%	18.98	0.58%	18.64	0.19%	-0.19%
力源信息/300184.SZ
	2020-11-25	6.06	6.08	5.97	5.97	-1.32%	-0.88%	-1.66%	19,434,100	117,044,000	118%	6.02	-0.64%	6.07	-0.20%	6.07	-0.17%	6.07	-0.36%	-0.22%
欣旺达/300207.SZ
	2020-11-25	29.30	29.60	28.62	28.90	-0.82%	-0.52%	0.07%	16,912,200	491,338,000	101%	29.05	0.03%	28.80	0.70%	28.63	0.27%	28.88	-0.42%	-0.18%
鸿利智汇/300219.SZ
	2020-11-25	10.83	11.05	10.63	10.63	-1.57%	-1.77%	2.79%	4,319,800	46,749,000	91%	10.82	0.52%	10.71	0.97%	10.61	0.83%	10.34	0.82%	0.71%
金运激光/300220.SZ
	2020-11-25	23.37	23.53	22.88	23.05	-1.20%	-0.69%	-9.09%	1,873,200	43,477,000	47%	23.21	-0.96%	23.63	-0.65%	23.96	-2.76%	25.36	-0.37%	0.47%
北京君正/300223.SZ
	2020-11-25	98.50	103.34	96.35	96.35	-2.87%	-3.05%	6.68%	9,645,200	958,550,000	133%	99.38	0.95%	97.28	2.41%	95.19	3.05%	90.32	2.24%	1.82%
光韵达/300227.SZ
	2020-11-25	10.33	10.33	10.00	10.04	-1.95%	-1.17%	-4.49%	9,973,300	101,315,000	70%	10.16	-1.38%	10.23	-0.71%	10.31	-0.28%	10.51	-1.15%	-0.82%
洲明科技/300232.SZ
	2020-11-25	10.57	11.11	10.44	10.73	1.61%	-0.36%	-0.27%	25,456,700	274,140,000	87%	10.77	1.93%	10.66	-0.04%	10.82	-0.35%	10.76	0.45%	0.69%
瑞丰光电/300241.SZ
	2020-11-25	7.87	7.95	7.72	7.76	-2.51%	-1.01%	-2.37%	12,456,800	97,643,000	59%	7.84	-1.22%	7.88	-0.44%	7.97	-0.97%	7.95	0.08%	0.50%
星星科技/300256.SZ
	2020-11-25	7.20	7.29	7.16	7.17	-0.83%	-0.68%	-2.87%	13,238,500	95,563,000	91%	7.22	-0.66%	7.25	-0.47%	7.28	-0.82%	7.38	-1.02%	-0.71%
联建光电/300269.SZ
	2020-11-25	5.40	5.42	5.22	5.24	-2.24%	-0.81%	-4.92%	18,642,800	98,495,000	59%	5.28	-0.68%	5.27	-0.15%	5.31	-0.53%	5.51	-1.96%	-1.57%
开能健康/300272.SZ
	2020-11-25	5.62	5.79	5.52	5.71	2.33%	0.76%	-4.11%	10,686,300	60,558,000	91%	5.67	0.98%	5.64	0.21%	5.65	-1.14%	5.96	-0.53%	-1.08%
和晶科技/300279.SZ
	2020-11-25	6.68	6.75	6.53	6.55	-1.21%	-1.39%	-0.65%	14,984,900	99,527,000	91%	6.64	-0.51%	6.64	-0.61%	6.67	-0.08%	6.59	-0.14%	-0.76%
三盛教育/300282.SZ
	2020-11-25	5.58	5.59	5.45	5.45	-1.27%	-0.82%	-4.23%	9,069,500	49,839,000	95%	5.50	-0.96%	5.53	-0.65%	5.57	-0.70%	5.69	-0.47%	-0.41%
利亚德/300296.SZ
	2020-11-25	7.69	7.79	7.58	7.64	0.13%	-0.68%	0.32%	53,770,200	413,619,000	98%	7.69	0.29%	7.68	-0.16%	7.70	-0.22%	7.62	0.24%	0.34%
长方集团/300301.SZ
	2020-11-25	5.44	5.70	5.20	5.21	-6.13%	-4.44%	-0.50%	94,437,400	514,891,000	96%	5.45	0.74%	5.46	-0.69%	5.48	1.43%	5.24	0.38%	0.36%
聚飞光电/300303.SZ
	2020-11-25	6.14	6.18	6.01	6.05	-1.31%	-0.51%	-2.12%	20,659,500	125,623,000	79%	6.08	-1.25%	6.13	-0.87%	6.23	-0.42%	6.18	-0.29%	0.10%
珈伟新能/300317.SZ
	2020-11-25	6.99	7.19	6.80	6.80	-3.95%	-2.38%	-1.61%	23,293,300	162,260,000	86%	6.97	-0.87%	7.08	0.00%	7.00	0.53%	6.91	-0.58%	-1.60%
麦捷科技/300319.SZ
	2020-11-25	9.51	9.68	9.41	9.57	0.84%	-0.04%	1.21%	11,577,100	110,842,000	174%	9.57	2.53%	9.41	1.11%	9.39	0.67%	9.46	-0.26%	-0.27%
硕贝德/300322.SZ
	2020-11-25	14.30	14.66	14.05	14.32	0.00%	-0.31%	-0.80%	7,768,400	111,595,000	160%	14.37	-0.34%	14.37	-0.01%	14.36	-0.04%	14.44	-0.51%	-0.12%
华灿光电/300323.SZ
	2020-11-25	11.88	12.73	11.87	12.21	2.69%	-1.53%	-3.87%	28,246,700	350,250,000	88%	12.40	2.73%	12.24	0.37%	12.54	-2.18%	12.70	-0.24%	0.45%
中颖电子/300327.SZ
	2020-11-25	36.40	37.76	36.16	36.80	1.38%	-0.71%	1.95%	9,059,300	335,764,000	120%	37.06	2.34%	36.36	0.95%	36.38	0.80%	36.10	-0.85%	-0.33%
宜安科技/300328.SZ
	2020-11-25	10.85	11.12	10.60	10.60	-2.03%	-2.41%	-1.15%	22,039,400	239,400,000	119%	10.86	0.51%	10.96	0.06%	10.88	0.49%	10.72	0.48%	0.12%
苏大维格/300331.SZ
	2020-11-25	24.54	26.11	24.54	25.29	3.48%	-0.52%	1.44%	5,399,800	137,270,000	153%	25.42	2.87%	24.84	2.11%	24.70	1.18%	24.93	-0.26%	-0.98%
科恒股份/300340.SZ
	2020-11-25	13.00	13.87	12.79	13.40	2.29%	1.17%	5.78%	18,720,900	247,966,000	147%	13.25	2.63%	12.95	2.57%	12.76	2.10%	12.67	0.80%	0.25%
南大光电/300346.SZ
	2020-11-25	33.87	35.96	33.64	34.80	2.75%	-0.26%	0.90%	18,891,800	659,124,000	148%	34.89	2.80%	34.30	1.55%	34.22	0.75%	34.49	-0.73%	-0.11%
安控科技/300370.SZ
	2020-11-25	3.26	3.31	3.21	3.21	-2.43%	-1.44%	-2.87%	30,865,100	100,524,000	82%	3.26	-1.24%	3.27	-0.49%	3.29	-0.03%	3.31	-1.46%	-1.38%
扬杰科技/300373.SZ
	2020-11-25	47.30	47.50	45.72	45.72	-3.34%	-1.80%	-0.14%	20,076,400	934,668,000	83%	46.56	-1.02%	46.35	1.05%	45.81	0.89%	45.78	-1.01%	0.26%
艾比森/300389.SZ
	2020-11-25	10.60	10.67	10.30	10.30	-2.83%	-1.40%	-5.58%	5,421,600	56,633,000	81%	10.45	-2.05%	10.57	-1.22%	10.72	-0.82%	10.91	-1.53%	-1.26%
天华超净/300390.SZ
	2020-11-25	17.51	17.81	17.36	17.52	0.75%	-0.23%	1.48%	10,929,300	191,914,000	86%	17.56	0.72%	17.56	0.18%	17.50	0.49%	17.27	0.42%	0.56%
凯发电气/300407.SZ
	2020-11-25	9.49	9.49	9.02	9.11	-4.00%	-0.89%	-1.41%	5,137,700	47,228,000	115%	9.19	-2.71%	9.35	-0.41%	9.32	0.05%	9.24	-0.52%	-1.26%
三环集团/300408.SZ
	2020-11-25	32.26	32.42	31.43	31.70	-1.03%	-0.65%	-2.77%	10,512,400	335,441,000	58%	31.91	-0.19%	32.04	-0.88%	32.32	0.04%	32.60	-0.08%	-0.14%
上海贝岭/600171.SH
	2020-11-25	15.40	15.55	15.25	15.28	-0.52%	-0.63%	-0.80%	8,278,400	127,299,000	111%	15.38	-0.36%	15.38	-0.05%	15.41	-0.22%	15.40	-0.30%	-0.16%
安彩高科/600207.SH
	2020-11-25	5.82	5.85	5.55	5.55	-4.31%	-2.24%	-4.67%	12,781,000	72,557,000	82%	5.68	-2.41%	5.79	-0.67%	5.77	-0.69%	5.82	-1.15%	-0.15%
天通股份/600330.SH
	2020-11-25	9.75	9.77	9.45	9.45	-2.88%	-1.84%	-1.46%	16,038,400	154,406,000	113%	9.63	-0.56%	9.62	0.59%	9.55	0.14%	9.59	-0.18%	-0.09%
旭光电子/600353.SH
	2020-11-25	5.62	5.73	5.61	5.63	0.36%	-0.62%	1.42%	5,158,300	29,223,000	177%	5.67	0.80%	5.63	0.81%	5.61	0.61%	5.55	0.51%	0.17%
精伦电子/600355.SH
	2020-11-25	2.98	3.01	2.94	2.95	-1.34%	-0.84%	-1.24%	7,077,500	21,053,000	71%	2.98	-1.69%	3.00	0.13%	2.99	-0.17%	2.99	0.24%	0.35%
华微电子/600360.SH
	2020-11-25	7.91	8.04	7.83	7.87	-0.25%	-0.88%	0.65%	16,409,000	130,285,000	119%	7.94	0.00%	7.90	0.74%	7.86	0.42%	7.82	0.03%	0.14%
联创光电/600363.SH
	2020-11-25	30.20	30.39	26.82	26.82	-10.00%	-6.05%	-3.96%	42,399,000	1,210,349,000	219%	28.55	-3.31%	28.81	0.21%	28.42	1.06%	27.93	0.42%	0.47%
士兰微/600460.SH
	2020-11-25	16.14	16.27	15.98	15.98	-0.06%	-1.00%	0.91%	19,136,100	308,877,000	125%	16.14	0.29%	16.00	0.72%	15.97	0.43%	15.84	0.18%	0.02%
科力远/600478.SH
	2020-11-25	4.79	4.92	4.70	4.70	-0.84%	-2.27%	1.23%	44,300,800	213,051,000	116%	4.81	1.05%	4.79	0.42%	4.75	0.81%	4.64	0.74%	0.81%
法拉电子/600563.SH
	2020-11-25	93.45	93.46	88.88	88.99	-3.76%	-1.78%	-6.16%	3,872,000	350,819,000	90%	90.60	-0.03%	91.52	-0.96%	92.10	-0.86%	94.84	-0.76%	0.11%
长电科技/600584.SH
	2020-11-25	43.75	45.80	43.20	44.88	2.72%	0.08%	3.96%	96,354,300	4,320,900,000	156%	44.84	1.73%	44.06	2.11%	43.67	0.63%	43.17	0.73%	0.50%
云赛智联/600602.SH
	2020-11-25	6.35	6.38	6.25	6.25	-1.57%	-0.90%	-0.21%	2,869,400	18,097,000	88%	6.31	-0.82%	6.31	0.24%	6.29	0.08%	6.26	0.27%	0.25%
三安光电/600703.SH
	2020-11-25	28.30	28.55	27.51	28.05	-0.43%	-0.14%	4.77%	93,228,800	2,618,648,000	95%	28.09	0.28%	27.86	1.45%	27.59	0.99%	26.77	1.12%	1.30%
彩虹股份/600707.SH
	2020-11-25	4.42	4.85	4.42	4.85	9.98%	1.76%	7.25%	57,452,700	273,834,000	369%	4.77	7.59%	4.68	5.88%	4.60	3.65%	4.52	3.31%	0.67%
新潮能源/600777.SH
	2020-11-25	1.74	1.81	1.70	1.71	-0.58%	-2.62%	1.60%	197,608,100	346,966,000	214%	1.76	3.42%	1.72	2.63%	1.70	1.92%	1.68	1.26%	0.47%
北矿科技/600980.SH
	2020-11-25	15.75	15.83	15.26	15.26	-3.42%	-1.57%	0.79%	8,697,200	134,833,000	131%	15.50	-0.94%	15.52	0.68%	15.36	0.61%	15.14	0.54%	0.62%
环旭电子/601231.SH
	2020-11-25	21.50	21.80	21.36	21.45	0.23%	-0.28%	-1.77%	10,537,200	226,651,000	87%	21.51	0.21%	21.56	-0.20%	21.62	-0.31%	21.84	-0.88%	-0.32%
晶方科技/603005.SH
	2020-11-25	71.23	72.99	70.68	71.82	0.86%	-0.38%	1.42%	10,076,200	726,427,000	135%	72.09	0.41%	71.61	0.61%	71.52	0.27%	70.82	-0.26%	-0.01%
依顿电子/603328.SH
	2020-11-25	8.37	8.44	8.32	8.37	0.60%	-0.17%	0.34%	4,725,700	39,621,000	139%	8.38	0.25%	8.35	0.47%	8.34	0.16%	8.34	-0.01%	0.02%