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
	2020-04-03	13.71	13.75	13.35	13.46	-1.82%	-0.34%	-1.78%	13,328,800	180,019,000	96%	13.51	-0.14%	13.51	0.12%	13.47	-0.51%	13.70	-0.83%	-1.06%
深赛格/000058.SZ
	2020-04-03	6.33	6.96	6.30	6.96	9.95%	2.19%	6.88%	55,065,600	375,036,000	500%	6.81	9.19%	6.69	7.87%	6.62	6.74%	6.51	4.24%	-0.14%
华控赛格/000068.SZ
	2020-04-03	3.16	3.51	3.15	3.51	10.03%	4.50%	9.52%	40,940,400	137,505,000	317%	3.36	6.00%	3.28	4.57%	3.23	3.36%	3.21	1.91%	-0.62%
特发信息/000070.SZ
	2020-04-03	9.40	10.23	9.16	9.98	5.50%	2.78%	1.92%	28,026,000	272,126,000	156%	9.71	4.49%	9.49	2.51%	9.43	0.22%	9.79	-0.93%	-1.25%
东旭光电/000413.SZ
	2020-04-03	3.11	3.12	3.03	3.05	-2.24%	-0.62%	-2.27%	65,794,500	201,905,000	77%	3.07	0.26%	3.06	0.43%	3.04	-0.56%	3.12	-0.70%	-0.91%
华金资本/000532.SZ
	2020-04-03	10.11	10.90	10.05	10.63	4.52%	2.63%	4.23%	10,723,500	111,078,000	195%	10.36	3.30%	10.19	1.87%	10.12	0.86%	10.20	0.31%	-0.94%
风华高科/000636.SZ
	2020-04-03	17.98	18.08	17.61	17.73	-3.17%	-0.41%	0.12%	58,436,900	1,040,335,000	87%	17.80	0.68%	17.55	1.45%	17.20	0.32%	17.71	-1.44%	-2.00%
炼石航空/000697.SZ
	2020-04-03	9.19	9.19	9.01	9.03	-0.99%	-0.66%	-2.38%	2,645,700	24,049,000	65%	9.09	0.87%	9.03	0.19%	9.04	-0.77%	9.25	-0.76%	-1.14%
京东方Ａ/000725.SZ
	2020-04-03	3.88	3.89	3.80	3.82	-2.05%	-0.44%	-1.80%	547,833,000	2,101,934,000	65%	3.84	0.13%	3.83	0.58%	3.79	-0.52%	3.89	-0.79%	-1.45%
华东科技/000727.SZ
	2020-04-03	1.62	1.73	1.59	1.72	6.17%	2.99%	3.06%	85,102,600	142,122,000	245%	1.67	4.44%	1.64	1.36%	1.64	0.37%	1.67	-0.30%	-0.91%
振华科技/000733.SZ
	2020-04-03	19.92	19.92	19.13	19.23	-3.85%	-0.99%	-2.65%	11,046,100	214,552,000	87%	19.42	-0.59%	19.39	0.63%	19.18	-0.54%	19.75	-1.58%	-1.44%
ST银河/000806.SZ
	2020-04-03	1.70	1.72	1.68	1.71	0.00%	0.23%	-1.04%	4,132,800	7,052,000	68%	1.71	2.16%	1.68	0.60%	1.69	-0.71%	1.73	-0.46%	-1.07%
超声电子/000823.SZ
	2020-04-03	12.05	12.44	11.92	12.22	0.16%	0.03%	2.54%	24,119,900	294,657,000	131%	12.22	3.30%	11.89	2.18%	11.73	0.74%	11.92	-0.33%	-1.02%
中科三环/000970.SZ
	2020-04-03	9.32	9.42	9.12	9.19	-1.50%	-0.77%	0.10%	15,981,200	148,005,000	87%	9.26	0.59%	9.30	-0.25%	9.25	0.10%	9.18	0.07%	-0.55%
华工科技/000988.SZ
	2020-04-03	20.07	20.16	19.54	19.66	-2.24%	-0.69%	-8.21%	22,611,400	447,609,000	59%	19.80	0.19%	19.75	-0.46%	20.01	-1.93%	21.42	-1.09%	-0.97%
大族激光/002008.SZ
	2020-04-03	29.77	29.77	29.01	29.16	-2.05%	-0.39%	2.12%	16,735,100	489,922,000	82%	29.28	0.16%	29.13	0.81%	28.68	0.25%	28.56	-0.10%	-1.33%
航天电器/002025.SZ
	2020-04-03	24.49	24.49	23.88	24.17	-1.43%	-0.02%	0.19%	3,335,600	80,641,000	96%	24.18	-0.45%	24.26	-0.08%	24.13	-0.15%	24.12	-0.24%	-0.21%
国光电器/002045.SZ
	2020-04-03	8.90	9.06	8.83	8.89	-0.45%	-0.38%	-5.85%	13,778,700	122,968,000	58%	8.92	2.02%	8.76	0.78%	8.76	-3.17%	9.44	-0.55%	-0.78%
紫光国微/002049.SZ
	2020-04-03	56.23	60.28	56.14	58.75	6.86%	1.05%	8.50%	65,047,000	3,781,881,000	334%	58.14	7.31%	56.10	6.28%	55.10	5.62%	54.15	2.49%	-0.18%
得润电子/002055.SZ
	2020-04-03	12.98	12.98	12.35	12.47	-3.33%	-1.33%	-1.06%	13,286,100	167,904,000	94%	12.64	-0.21%	12.64	0.82%	12.45	0.01%	12.60	-0.51%	-1.57%
横店东磁/002056.SZ
	2020-04-03	10.54	10.64	10.10	10.18	-4.23%	-1.47%	-4.38%	50,524,900	522,010,000	101%	10.33	-0.83%	10.34	0.73%	10.23	-0.78%	10.65	-1.65%	-1.55%
苏州固锝/002079.SZ
	2020-04-03	10.38	10.39	10.05	10.13	-2.69%	-0.51%	-0.89%	22,334,600	227,401,000	91%	10.18	0.23%	10.12	0.77%	9.99	-0.30%	10.22	-0.99%	-1.08%
莱宝高科/002106.SZ
	2020-04-03	9.00	9.04	8.88	8.95	-0.56%	0.06%	0.17%	6,739,200	60,283,000	66%	8.95	0.85%	8.87	0.51%	8.81	-0.02%	8.94	-0.52%	-0.66%
康强电子/002119.SZ
	2020-04-03	11.73	11.78	11.55	11.72	-0.17%	0.49%	-3.72%	11,764,200	137,200,000	88%	11.66	1.12%	11.55	0.79%	11.46	-0.98%	12.17	-2.35%	-1.36%
科陆电子/002121.SZ
	2020-04-03	3.54	3.54	3.45	3.52	-0.28%	0.72%	-7.95%	6,662,500	23,287,000	41%	3.50	0.60%	3.47	-0.49%	3.54	-2.53%	3.82	-0.68%	-0.72%
中环股份/002129.SZ
	2020-04-03	15.62	15.85	15.05	15.17	-2.38%	-1.55%	-0.98%	93,338,300	1,438,275,000	95%	15.41	1.42%	15.14	1.48%	14.92	0.11%	15.32	-1.53%	-1.40%
天津普林/002134.SZ
	2020-04-03	8.69	8.73	8.44	8.48	-2.86%	-1.17%	-3.44%	5,009,700	42,981,000	86%	8.58	-0.35%	8.60	-0.05%	8.56	-0.80%	8.78	-1.54%	-1.63%
麦达数字/002137.SZ
	2020-04-03	7.21	7.23	7.04	7.09	-2.61%	-0.38%	-3.13%	12,116,100	86,226,000	109%	7.12	-0.49%	7.13	-0.29%	7.13	-1.15%	7.32	-0.69%	-1.22%
顺络电子/002138.SZ
	2020-04-03	21.17	21.25	20.65	20.73	-2.54%	-0.78%	-0.42%	13,701,000	286,253,000	78%	20.89	0.47%	20.75	0.50%	20.57	-0.47%	20.82	-0.55%	-0.84%
拓邦股份/002139.SZ
	2020-04-03	5.58	5.64	5.50	5.52	-1.78%	-0.88%	-7.44%	24,318,700	135,440,000	54%	5.57	0.69%	5.53	0.42%	5.52	-1.11%	5.96	-3.31%	-1.22%
贤丰控股/002141.SZ
	2020-04-03	3.14	3.29	3.08	3.17	0.32%	1.21%	-2.22%	28,939,600	90,649,000	130%	3.13	1.36%	3.32	-1.37%	3.31	-0.57%	3.24	-0.34%	-0.08%
通富微电/002156.SZ
	2020-04-03	22.88	25.03	22.60	24.12	6.02%	2.64%	14.75%	135,150,100	3,176,080,000	257%	23.50	8.98%	22.26	7.12%	21.50	5.81%	21.02	3.02%	-1.08%
御银股份/002177.SZ
	2020-04-03	4.35	4.46	4.30	4.40	1.15%	0.76%	-0.99%	14,880,000	64,974,000	132%	4.37	1.75%	4.33	0.60%	4.33	-0.76%	4.44	-0.67%	-1.15%
中航光电/002179.SZ
	2020-04-03	34.11	34.40	33.84	34.05	0.15%	-0.12%	0.75%	5,614,800	191,408,000	67%	34.09	1.50%	33.90	-0.09%	34.10	-0.64%	33.80	-0.14%	-0.84%
海得控制/002184.SZ
	2020-04-03	13.50	13.86	12.82	12.89	-3.95%	-2.80%	-6.32%	14,537,300	192,784,000	66%	13.26	0.95%	13.16	-1.28%	13.21	-0.48%	13.76	-0.15%	0.19%
华天科技/002185.SZ
	2020-04-03	11.01	11.17	10.71	10.77	-4.77%	-1.47%	0.83%	262,134,200	2,865,286,000	115%	10.93	-0.08%	10.83	1.40%	10.63	0.65%	10.68	-0.61%	-1.57%
*ST巴士/002188.SZ
	2020-04-03	4.49	4.55	4.47	4.54	0.44%	0.73%	-2.41%	1,519,700	6,850,000	51%	4.51	-0.13%	4.51	-2.15%	4.61	-0.52%	4.65	0.26%	0.03%
中光学/002189.SZ
	2020-04-03	17.21	17.25	16.76	16.82	-2.77%	-0.98%	-7.29%	3,690,900	62,696,000	59%	16.99	0.53%	16.90	-0.02%	16.98	-3.52%	18.14	-0.80%	-1.21%
东晶电子/002199.SZ
	2020-04-03	8.59	8.67	8.35	8.40	-2.10%	-1.10%	-3.17%	4,265,500	36,226,000	77%	8.49	0.55%	8.40	0.65%	8.36	-0.60%	8.68	-0.60%	-0.84%
大立科技/002214.SZ
	2020-04-03	19.83	20.66	19.61	20.43	2.87%	0.94%	3.37%	23,964,700	485,020,000	87%	20.24	4.16%	19.70	1.34%	19.97	-1.39%	19.76	0.52%	-0.52%
福晶科技/002222.SZ
	2020-04-03	10.63	10.68	10.42	10.45	-2.06%	-0.74%	-2.97%	5,576,900	58,714,000	77%	10.53	0.19%	10.50	0.18%	10.48	-0.85%	10.77	-0.80%	-0.82%
歌尔股份/002241.SZ
	2020-04-03	18.50	18.76	18.10	18.52	-1.49%	0.51%	9.18%	110,858,900	2,042,634,000	101%	18.43	1.34%	17.99	2.28%	17.50	1.96%	16.96	0.86%	-0.88%
水晶光电/002273.SZ
	2020-04-03	14.00	14.14	13.82	13.96	-1.27%	-0.11%	1.90%	32,415,000	453,016,000	78%	13.98	0.98%	13.78	1.03%	13.60	0.12%	13.70	-0.31%	-0.89%
超华科技/002288.SZ
	2020-04-03	4.84	4.91	4.70	4.75	-1.66%	-0.90%	-0.67%	19,756,300	94,694,000	86%	4.79	1.33%	4.73	1.29%	4.66	-0.11%	4.78	-0.91%	-1.52%
*ST宇顺/002289.SZ
	2020-04-03	12.35	12.37	12.21	12.29	-0.49%	0.07%	2.08%	1,185,900	14,565,000	50%	12.28	0.65%	12.21	-0.27%	12.26	-0.08%	12.04	0.22%	-0.23%
漫步者/002351.SZ
	2020-04-03	16.16	16.27	15.70	16.11	-0.74%	0.64%	1.00%	16,274,400	260,501,000	102%	16.01	0.67%	15.86	0.82%	15.74	-0.06%	15.95	-0.29%	-1.49%
卓翼科技/002369.SZ
	2020-04-03	9.80	9.87	9.51	9.51	-4.52%	-1.55%	-12.66%	22,427,300	216,649,000	48%	9.66	-0.89%	9.71	-1.43%	10.03	-4.49%	10.89	-0.79%	-0.49%
北方华创/002371.SZ
	2020-04-03	125.10	127.00	123.77	124.60	-1.96%	-0.61%	0.45%	8,544,600	1,071,208,000	79%	125.37	2.62%	121.98	1.60%	120.19	0.13%	124.04	-2.00%	-0.67%
东山精密/002384.SZ
	2020-04-03	22.43	22.55	21.90	22.04	-2.52%	-0.50%	1.96%	46,556,500	1,031,265,000	83%	22.15	1.01%	21.76	1.28%	21.38	0.12%	21.62	-0.33%	-1.79%
新亚制程/002388.SZ
	2020-04-03	6.14	6.18	6.02	6.06	-1.94%	-0.44%	-4.54%	3,499,100	21,298,000	73%	6.09	-0.26%	6.09	-0.05%	6.09	-1.18%	6.35	-0.67%	-1.25%
航天彩虹/002389.SZ
	2020-04-03	11.44	11.57	11.19	11.27	-0.79%	-0.91%	-4.18%	9,978,000	113,478,000	79%	11.37	1.49%	11.27	0.16%	11.31	-1.06%	11.76	-1.10%	-0.80%
和而泰/002402.SZ
	2020-04-03	13.02	13.24	12.82	13.19	1.77%	1.13%	1.77%	49,789,100	649,381,000	118%	13.04	3.36%	12.71	2.15%	12.56	-0.29%	12.96	-0.64%	-1.35%
高德红外/002414.SZ
	2020-04-03	34.89	35.35	34.23	34.42	-1.15%	-0.70%	-1.42%	8,307,200	287,958,000	70%	34.66	2.09%	34.03	0.79%	33.95	-1.45%	34.92	-0.29%	-1.39%
兴森科技/002436.SZ
	2020-04-03	12.10	12.18	11.61	11.72	-3.86%	-1.28%	-0.38%	78,626,400	933,478,000	101%	11.87	1.08%	11.68	1.57%	11.48	-0.07%	11.77	-1.01%	-1.91%
国星光电/002449.SZ
	2020-04-03	11.61	11.69	11.38	11.47	-1.88%	-0.52%	-0.23%	14,620,800	168,583,000	89%	11.53	1.14%	11.39	1.14%	11.24	-0.19%	11.50	-0.77%	-1.21%
欧菲光/002456.SZ
	2020-04-03	14.43	14.46	14.04	14.12	-3.29%	-0.56%	-1.53%	108,544,600	1,541,315,000	85%	14.20	-0.38%	14.14	0.91%	13.94	-0.50%	14.34	-0.71%	-1.16%
沪电股份/002463.SZ
	2020-04-03	24.20	24.20	23.45	23.58	-3.12%	-0.85%	-5.34%	39,195,700	932,131,000	78%	23.78	-0.21%	23.77	-0.15%	23.81	-1.33%	24.91	-0.85%	-0.89%
立讯精密/002475.SZ
	2020-04-03	41.20	42.05	40.40	41.23	-1.79%	0.49%	8.73%	78,930,100	3,238,400,000	82%	41.03	1.00%	40.37	1.76%	39.22	1.66%	37.92	0.61%	-0.65%
江海股份/002484.SZ
	2020-04-03	8.31	8.49	8.26	8.40	0.72%	0.44%	-1.79%	14,429,200	120,669,000	86%	8.36	2.87%	8.16	1.27%	8.13	-0.66%	8.55	-1.86%	-1.02%
弘高创意/002504.SZ
	2020-04-03	2.75	2.79	2.72	2.73	-1.09%	-0.66%	-0.33%	9,027,700	24,804,000	53%	2.75	-0.44%	2.74	0.48%	2.72	0.22%	2.74	0.11%	-0.12%
达华智能/002512.SZ
	2020-04-03	5.30	5.31	5.14	5.19	-3.17%	-0.52%	-1.76%	19,156,400	99,947,000	95%	5.22	0.79%	5.17	0.76%	5.14	-0.70%	5.28	-0.36%	-0.90%
春兴精工/002547.SZ
	2020-04-03	8.24	8.25	8.02	8.05	-2.78%	-0.73%	-8.95%	31,454,100	255,058,000	53%	8.11	-0.42%	8.12	-0.83%	8.24	-2.66%	8.84	-0.71%	-0.83%
中京电子/002579.SZ
	2020-04-03	13.88	14.45	13.87	14.24	4.63%	0.77%	6.77%	17,524,500	247,642,000	221%	14.13	5.64%	13.58	3.94%	13.34	2.68%	13.34	1.23%	-0.67%
奥拓电子/002587.SZ
	2020-04-03	6.53	6.59	6.43	6.48	-0.92%	-0.23%	-1.34%	7,388,100	47,989,000	90%	6.50	1.31%	6.42	0.63%	6.41	-0.87%	6.57	-0.55%	-0.95%
丹邦科技/002618.SZ
	2020-04-03	10.30	10.46	10.14	10.22	-0.58%	-0.31%	-0.91%	5,239,800	53,719,000	85%	10.25	1.71%	10.09	0.90%	10.05	-0.30%	10.31	-0.88%	-1.00%
安洁科技/002635.SZ
	2020-04-03	19.00	19.09	18.46	18.57	-2.01%	-0.67%	-0.85%	13,838,000	258,714,000	89%	18.70	1.07%	18.43	1.06%	18.22	-0.21%	18.73	-0.79%	-1.19%
金安国纪/002636.SZ
	2020-04-03	8.20	8.20	8.05	8.07	-1.59%	-0.52%	0.36%	4,351,100	35,295,000	91%	8.11	-0.17%	8.10	0.48%	8.03	0.06%	8.04	-0.31%	-0.86%
勤上股份/002638.SZ
	2020-04-03	3.03	3.08	3.01	3.06	0.00%	0.59%	1.53%	19,077,900	58,030,000	133%	3.04	0.86%	3.02	0.13%	3.01	0.23%	3.01	0.63%	0.19%
万润科技/002654.SZ
	2020-04-03	4.25	4.28	4.21	4.24	-0.93%	-0.05%	-1.14%	5,700,700	24,181,000	74%	4.24	0.45%	4.22	0.45%	4.20	-0.59%	4.29	-0.42%	-1.09%
共达电声/002655.SZ
	2020-04-03	9.66	9.83	9.53	9.65	0.21%	-0.16%	-0.86%	12,258,900	118,482,000	93%	9.67	2.45%	9.48	1.15%	9.42	-0.59%	9.73	-0.62%	-1.33%
茂硕电源/002660.SZ
	2020-04-03	10.26	10.30	9.89	9.95	-4.60%	-1.39%	1.58%	16,284,700	164,306,000	81%	10.09	-1.02%	10.19	0.89%	10.05	0.77%	9.80	0.45%	0.44%
海洋王/002724.SZ
	2020-04-03	6.90	6.95	6.83	6.90	0.15%	0.10%	1.68%	2,805,100	19,336,000	83%	6.89	1.26%	6.78	1.21%	6.69	0.18%	6.79	-0.41%	-0.50%
好利来/002729.SZ
	2020-04-03	38.44	39.78	38.30	38.46	0.42%	-1.46%	-3.98%	330,300	12,892,000	89%	39.03	2.49%	38.59	0.02%	38.70	-0.54%	40.06	-0.93%	-0.78%
雄韬股份/002733.SZ
	2020-04-03	20.70	21.07	20.50	20.59	-1.48%	-0.83%	-1.21%	5,721,100	118,789,000	77%	20.76	1.25%	20.58	0.54%	20.46	-0.76%	20.84	-0.34%	-0.77%
亿纬锂能/300014.SZ
	2020-04-03	61.80	63.10	60.75	61.37	-0.76%	-0.55%	8.03%	17,609,900	1,086,695,000	65%	61.71	2.63%	60.29	1.86%	58.54	1.40%	56.81	0.27%	-1.23%
金龙机电/300032.SZ
	2020-04-03	3.98	3.99	3.88	3.88	-2.76%	-1.17%	-7.49%	8,415,300	33,038,000	34%	3.93	1.08%	3.91	0.18%	3.90	-1.12%	4.19	-2.67%	-0.29%
台基股份/300046.SZ
	2020-04-03	24.81	25.60	23.95	24.86	5.92%	0.55%	11.28%	51,259,600	1,267,362,000	144%	24.72	8.17%	23.24	7.00%	22.22	3.53%	22.34	0.91%	-0.11%
欧比特/300053.SZ
	2020-04-03	10.73	10.77	10.40	10.42	-1.70%	-1.10%	-3.12%	10,485,800	110,480,000	97%	10.54	1.11%	10.44	0.44%	10.42	-0.57%	10.76	-0.89%	-1.50%
GQY视讯/300076.SZ
	2020-04-03	4.67	4.84	4.66	4.74	0.64%	0.13%	-0.73%	4,275,100	20,237,000	73%	4.73	2.18%	4.66	1.02%	4.63	-0.58%	4.78	-0.13%	-0.75%
国民技术/300077.SZ
	2020-04-03	6.45	6.51	6.35	6.44	-1.53%	0.19%	-2.38%	14,950,500	96,098,000	86%	6.43	0.28%	6.40	0.36%	6.35	-0.78%	6.60	-1.51%	-1.64%
思创医惠/300078.SZ
	2020-04-03	11.67	12.00	11.55	11.66	-0.51%	-0.64%	-6.99%	19,824,200	232,634,000	94%	11.74	3.12%	11.48	0.90%	11.53	-2.30%	12.54	-1.32%	-0.88%
劲胜智能/300083.SZ
	2020-04-03	4.63	4.74	4.59	4.70	1.08%	0.95%	-3.29%	27,261,900	126,929,000	75%	4.66	2.65%	4.56	1.29%	4.54	-0.72%	4.86	-2.27%	-2.10%
长信科技/300088.SZ
	2020-04-03	9.13	9.19	8.93	9.00	-1.85%	-0.41%	-0.39%	65,227,300	589,444,000	83%	9.04	0.67%	8.93	1.01%	8.82	-0.27%	9.04	-0.91%	-0.98%
乾照光电/300102.SZ
	2020-04-03	5.25	5.35	5.19	5.24	-1.13%	-0.40%	-3.07%	30,278,700	159,302,000	72%	5.26	1.88%	5.16	1.22%	5.11	-1.05%	5.41	-1.48%	-1.20%
长盈精密/300115.SZ
	2020-04-03	20.10	20.65	19.87	20.37	0.84%	0.46%	2.70%	28,552,800	578,962,000	96%	20.28	3.10%	19.78	1.74%	19.50	-0.25%	19.83	-0.50%	-0.11%
锦富技术/300128.SZ
	2020-04-03	3.43	3.62	3.38	3.52	2.33%	1.06%	1.24%	30,458,500	106,079,000	173%	3.48	3.02%	3.43	2.08%	3.40	0.47%	3.48	-0.32%	-0.71%
英唐智控/300131.SZ
	2020-04-03	5.68	5.73	5.53	5.54	-2.46%	-1.11%	-8.94%	26,458,000	148,207,000	57%	5.60	0.58%	5.59	-1.01%	5.63	-1.61%	6.08	-4.34%	-1.38%
信维通信/300136.SZ
	2020-04-03	38.00	38.39	36.51	36.92	-3.02%	-1.37%	1.18%	56,077,200	2,099,003,000	126%	37.43	1.02%	36.74	1.93%	36.15	0.56%	36.49	-0.01%	-1.25%
晓程科技/300139.SZ
	2020-04-03	7.47	7.47	7.26	7.31	-2.01%	-0.45%	-2.05%	5,176,100	38,010,000	77%	7.34	0.56%	7.27	0.61%	7.25	-0.51%	7.46	-0.68%	-1.35%
雷曼光电/300162.SZ
	2020-04-03	7.56	7.64	7.48	7.53	-0.92%	-0.28%	-2.89%	4,260,700	32,173,000	85%	7.55	0.95%	7.48	0.39%	7.47	-0.86%	7.75	-0.90%	-0.99%
东软载波/300183.SZ
	2020-04-03	14.76	14.96	14.45	14.57	-1.82%	-0.54%	-0.65%	4,745,100	69,513,000	77%	14.65	0.75%	14.51	0.76%	14.35	-0.28%	14.67	-0.46%	-0.99%
力源信息/300184.SZ
	2020-04-03	7.92	7.97	7.62	7.68	-5.54%	-1.34%	0.66%	110,008,300	856,289,000	125%	7.78	-1.56%	7.84	0.01%	7.73	0.21%	7.63	0.67%	0.34%
欣旺达/300207.SZ
	2020-04-03	15.75	15.80	15.15	15.30	-3.23%	-0.89%	1.83%	54,036,800	834,244,000	125%	15.44	0.74%	15.18	1.93%	14.87	0.79%	15.03	-0.33%	-1.50%
鸿利智汇/300219.SZ
	2020-04-03	7.51	7.63	7.32	7.43	-0.67%	-0.34%	1.24%	2,196,700	16,376,000	95%	7.46	1.93%	7.29	1.56%	7.20	0.17%	7.34	-0.57%	-1.11%
金运激光/300220.SZ
	2020-04-03	44.46	48.44	43.40	46.80	6.27%	3.32%	5.50%	2,459,800	111,414,000	171%	45.29	3.37%	44.48	1.78%	44.04	0.83%	44.36	0.55%	-0.38%
北京君正/300223.SZ
	2020-04-03	96.00	98.99	94.78	96.49	0.05%	-0.44%	6.82%	10,045,100	973,502,000	145%	96.91	3.69%	93.47	3.15%	91.31	1.91%	90.33	0.58%	-1.28%
光韵达/300227.SZ
	2020-04-03	14.49	15.41	14.35	14.88	2.69%	0.45%	7.10%	10,579,300	156,727,000	236%	14.81	5.00%	14.31	3.92%	14.02	3.26%	13.89	1.48%	-0.63%
洲明科技/300232.SZ
	2020-04-03	9.27	9.27	8.90	9.06	-2.37%	0.02%	-0.81%	19,411,500	175,825,000	114%	9.06	-0.35%	9.07	-0.02%	9.05	-0.60%	9.13	-0.49%	-0.67%
瑞丰光电/300241.SZ
	2020-04-03	5.33	5.60	5.31	5.45	1.49%	0.31%	0.02%	15,204,200	82,610,000	134%	5.43	2.74%	5.33	1.49%	5.30	-0.02%	5.45	-1.05%	-1.67%
星星科技/300256.SZ
	2020-04-03	6.22	6.33	6.11	6.14	-1.92%	-1.03%	-7.42%	19,977,700	123,937,000	44%	6.20	0.88%	6.17	-0.88%	6.27	-4.88%	6.63	-0.59%	-0.77%
联建光电/300269.SZ
	2020-04-03	3.85	3.88	3.80	3.83	-0.78%	-0.05%	-2.57%	3,726,600	14,282,000	68%	3.83	1.27%	3.78	0.43%	3.79	-1.15%	3.93	-0.76%	-0.90%
开能健康/300272.SZ
	2020-04-03	4.32	4.34	4.22	4.27	-1.16%	-0.33%	-2.71%	3,690,500	15,811,000	70%	4.28	0.52%	4.30	-1.60%	4.38	-1.48%	4.39	-0.23%	-1.93%
和晶科技/300279.SZ
	2020-04-03	5.94	5.98	5.79	5.82	-2.68%	-0.80%	-4.56%	6,533,700	38,334,000	56%	5.87	0.05%	5.85	-0.61%	5.93	-3.18%	6.10	-0.18%	-0.36%
三盛教育/300282.SZ
	2020-04-03	6.16	6.21	6.06	6.07	-1.78%	-0.98%	-1.12%	4,712,200	28,888,000	82%	6.13	0.89%	6.09	0.59%	6.06	-0.23%	6.14	-0.41%	-1.28%
利亚德/300296.SZ
	2020-04-03	6.47	6.48	6.32	6.36	-2.00%	-0.50%	-2.09%	21,641,500	138,326,000	75%	6.39	-0.30%	6.39	0.33%	6.35	-0.69%	6.50	-0.70%	-1.63%
长方集团/300301.SZ
	2020-04-03	2.98	3.20	2.91	3.03	1.68%	0.63%	1.92%	15,279,000	46,010,000	152%	3.01	2.52%	2.97	1.26%	2.95	0.31%	2.97	0.03%	-1.04%
聚飞光电/300303.SZ
	2020-04-03	5.01	5.23	4.98	5.15	1.38%	0.90%	3.56%	64,311,200	328,272,000	161%	5.10	3.20%	4.97	2.26%	4.91	0.99%	4.97	-0.26%	-1.43%
珈伟新能/300317.SZ
	2020-04-03	3.44	3.52	3.41	3.45	0.00%	-0.26%	-0.40%	6,233,500	21,562,000	97%	3.46	2.40%	3.39	1.19%	3.37	-0.68%	3.46	-0.52%	-1.21%
麦捷科技/300319.SZ
	2020-04-03	10.35	10.44	10.08	10.16	-2.03%	-0.52%	-2.52%	16,177,400	165,215,000	83%	10.21	0.43%	10.13	0.60%	10.07	-0.71%	10.42	-1.36%	-1.62%
硕贝德/300322.SZ
	2020-04-03	17.30	17.31	16.78	16.88	-1.86%	-0.80%	-5.68%	9,220,700	156,903,000	71%	17.02	0.96%	16.84	0.28%	16.87	-1.42%	17.90	-0.78%	-1.28%
华灿光电/300323.SZ
	2020-04-03	6.06	6.63	6.00	6.23	3.32%	-1.80%	-5.72%	37,254,500	236,324,000	140%	6.34	6.64%	6.18	4.20%	6.11	-0.10%	6.61	-0.74%	-0.51%
中颖电子/300327.SZ
	2020-04-03	31.50	31.71	30.78	31.22	-2.35%	-0.11%	3.83%	10,048,700	314,065,000	116%	31.25	0.38%	30.89	0.78%	30.30	1.18%	30.07	-0.36%	-0.97%
宜安科技/300328.SZ
	2020-04-03	12.95	13.73	12.88	13.29	2.78%	-0.69%	0.64%	18,445,100	246,837,000	166%	13.38	5.20%	13.02	2.72%	12.89	0.67%	13.21	-0.45%	-1.26%
苏大维格/300331.SZ
	2020-04-03	25.40	25.78	25.02	25.49	0.55%	0.67%	-3.15%	3,755,800	95,102,000	74%	25.32	1.53%	24.93	0.42%	24.95	-1.27%	26.32	-2.05%	-1.19%
科恒股份/300340.SZ
	2020-04-03	11.40	11.40	11.06	11.09	-2.55%	-0.94%	1.11%	4,724,900	52,894,000	74%	11.20	-0.37%	11.19	0.42%	11.07	0.11%	10.97	-0.04%	-1.56%
南大光电/300346.SZ
	2020-04-03	25.79	26.20	24.90	25.25	-4.50%	-1.03%	-3.75%	35,059,100	894,467,000	98%	25.51	-0.16%	25.39	1.06%	25.04	-0.73%	26.24	-4.16%	-1.15%
安控科技/300370.SZ
	2020-04-03	3.20	3.22	3.12	3.16	-1.86%	-0.28%	-4.85%	19,973,200	63,291,000	65%	3.17	0.22%	3.16	0.61%	3.13	-1.79%	3.32	-1.34%	-0.93%
扬杰科技/300373.SZ
	2020-04-03	24.16	24.23	23.18	23.37	-4.06%	-1.05%	-2.81%	17,167,500	405,472,000	92%	23.62	-0.79%	23.63	0.61%	23.30	0.00%	24.05	-2.95%	-1.41%
艾比森/300389.SZ
	2020-04-03	10.80	10.80	9.83	10.14	-2.69%	-1.78%	3.40%	22,123,700	228,401,000	329%	10.32	3.09%	10.04	2.87%	9.92	2.90%	9.81	2.47%	-0.29%
天华超净/300390.SZ
	2020-04-03	9.44	9.61	9.17	9.23	-2.43%	-1.32%	3.31%	41,129,300	384,664,000	161%	9.35	-0.09%	9.26	2.22%	9.05	1.40%	8.93	0.69%	-1.41%
凯发电气/300407.SZ
	2020-04-03	8.73	8.82	8.51	8.52	-3.51%	-1.31%	-11.47%	6,196,900	53,499,000	29%	8.63	-0.20%	8.68	-2.91%	8.97	-2.39%	9.62	-0.06%	0.44%
三环集团/300408.SZ
	2020-04-03	18.87	18.97	18.51	18.73	-1.11%	-0.02%	-2.04%	9,828,500	184,115,000	57%	18.73	0.56%	18.60	0.53%	18.46	-1.20%	19.12	-1.03%	-1.42%
上海贝岭/600171.SH
	2020-04-03	17.15	17.21	16.80	16.92	-1.86%	-0.38%	-3.28%	17,023,800	289,155,000	71%	16.99	0.33%	16.87	0.69%	16.72	-0.67%	17.49	-2.09%	-0.73%
安彩高科/600207.SH
	2020-04-03	4.28	4.28	4.12	4.13	-1.67%	-0.46%	-2.89%	2,508,500	10,408,000	55%	4.15	-0.19%	4.14	0.00%	4.14	-0.62%	4.25	-0.14%	-0.50%
天通股份/600330.SH
	2020-04-03	8.04	8.06	7.83	7.85	-2.97%	-0.91%	-3.52%	18,390,300	145,689,000	63%	7.92	-0.10%	7.89	0.64%	7.79	-0.56%	8.14	-3.04%	-0.79%
旭光股份/600353.SH
	2020-04-03	5.24	5.27	5.16	5.19	-2.08%	-0.36%	-9.80%	6,777,300	35,305,000	34%	5.21	-0.17%	5.22	-1.01%	5.35	-4.09%	5.75	-0.23%	-0.37%
精伦电子/600355.SH
	2020-04-03	3.16	3.19	3.11	3.13	-1.57%	-0.57%	-4.43%	9,601,200	30,220,000	47%	3.15	0.61%	3.13	0.10%	3.13	-1.57%	3.28	-0.24%	-1.63%
华微电子/600360.SH
	2020-04-03	8.15	8.19	7.92	7.96	-3.63%	-0.98%	-1.92%	67,931,800	546,128,000	81%	8.04	0.29%	7.96	1.18%	7.84	-0.34%	8.12	-1.87%	-1.49%
联创光电/600363.SH
	2020-04-03	13.00	13.35	12.98	13.06	-0.91%	-0.55%	-0.01%	5,873,200	77,127,000	69%	13.13	2.92%	12.84	0.75%	12.84	-0.60%	13.06	-0.21%	-1.60%
士兰微/600460.SH
	2020-04-03	15.25	15.25	14.87	14.91	-2.55%	-0.47%	-1.72%	33,318,300	499,125,000	112%	14.98	-0.72%	14.96	0.44%	14.85	-0.19%	15.17	-1.08%	-0.79%
科力远/600478.SH
	2020-04-03	3.96	4.02	3.93	3.96	-0.75%	-0.15%	1.12%	10,262,200	40,695,000	94%	3.97	0.92%	3.95	0.41%	3.92	0.13%	3.92	0.05%	-0.79%
法拉电子/600563.SH
	2020-04-03	46.40	46.78	45.51	45.66	-2.00%	-0.82%	1.14%	1,516,900	69,834,000	73%	46.04	0.77%	45.46	0.99%	44.90	-0.17%	45.15	-0.34%	-0.77%
长电科技/600584.SH
	2020-04-03	21.48	21.60	20.95	21.19	-1.90%	-0.43%	-0.40%	59,309,600	1,262,231,000	100%	21.28	1.36%	20.94	1.41%	20.65	-0.10%	21.28	-1.02%	-1.36%
云赛智联/600602.SH
	2020-04-03	7.22	7.27	7.07	7.09	-2.34%	-0.76%	-3.35%	6,395,200	45,685,000	82%	7.14	-0.22%	7.15	-0.17%	7.15	-0.72%	7.34	-0.60%	-0.98%
三安光电/600703.SH
	2020-04-03	21.25	21.87	20.81	21.51	0.89%	0.81%	2.13%	131,570,600	2,807,442,000	112%	21.34	3.04%	20.64	2.63%	20.29	0.47%	21.06	-0.95%	-1.03%
彩虹股份/600707.SH
	2020-04-03	3.95	3.99	3.88	3.92	-1.26%	-0.18%	-2.73%	11,198,400	43,979,000	66%	3.93	0.49%	3.92	0.23%	3.92	-0.79%	4.03	-0.69%	-1.25%
新潮能源/600777.SH
	2020-04-03	1.80	1.81	1.77	1.79	-1.65%	-0.06%	0.39%	69,417,600	124,324,000	112%	1.79	0.28%	1.78	0.34%	1.77	0.06%	1.78	-0.06%	-0.45%
北矿科技/600980.SH
	2020-04-03	11.94	12.10	11.75	11.78	0.17%	-0.95%	0.04%	2,078,100	24,714,000	116%	11.89	2.45%	11.75	0.35%	11.73	-0.23%	11.78	0.22%	-0.44%
环旭电子/601231.SH
	2020-04-03	16.90	16.90	16.40	16.60	-2.58%	-0.08%	-1.90%	19,576,600	325,254,000	75%	16.61	0.07%	16.50	0.92%	16.26	-1.40%	16.92	-0.87%	-1.41%
晶方科技/603005.SH
	2020-04-03	98.27	98.88	95.14	96.02	-4.27%	-0.86%	6.27%	17,466,600	1,691,670,000	108%	96.85	1.11%	95.16	1.70%	92.96	1.94%	90.36	0.93%	-0.91%
依顿电子/603328.SH
	2020-04-03	10.64	10.77	10.49	10.59	-1.58%	-0.31%	0.34%	9,952,100	105,722,000	108%	10.62	0.89%	10.53	0.69%	10.45	-0.05%	10.55	-0.41%	-0.71%