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
	2018-12-12	10.52	10.54	10.40	10.44	-0.29%	-0.19%	-1.88%	5,907,000	61,788,000	65%	10.46	0.17%	10.43	0.13%	10.46	-0.58%	10.64	-0.04%	-0.44%
深赛格/000058.SZ
	2018-12-12	5.60	5.75	5.50	5.73	0.35%	1.96%	2.34%	26,877,000	151,046,000	105%	5.62	-0.16%	5.57	1.59%	5.51	0.95%	5.60	-1.41%	-1.81%
华控赛格/000068.SZ
	2018-12-12	3.53	3.65	3.47	3.61	1.98%	1.06%	-5.99%	27,232,600	97,270,000	65%	3.57	1.28%	3.53	1.06%	3.52	-1.07%	3.84	-0.34%	-1.48%
特发信息/000070.SZ
	2018-12-12	7.46	7.53	7.25	7.27	-2.42%	-0.85%	-0.87%	7,191,700	52,730,000	85%	7.33	-0.06%	7.30	0.37%	7.28	-0.18%	7.33	-0.23%	-0.13%
东旭光电/000413.SZ
	2018-12-12	4.93	4.96	4.89	4.96	1.02%	0.63%	2.48%	38,707,400	190,780,000	89%	4.93	0.80%	4.92	0.59%	4.88	0.39%	4.84	0.35%	-0.30%
华金资本/000532.SZ
	2018-12-12	10.71	10.80	10.32	10.61	1.73%	0.21%	0.13%	18,672,600	197,711,000	101%	10.59	3.02%	10.42	1.51%	10.32	0.96%	10.60	-0.52%	-1.95%
风华高科/000636.SZ
	2018-12-12	11.96	12.07	11.80	11.82	-1.25%	-0.56%	-1.96%	22,238,700	264,355,000	55%	11.89	-0.34%	11.91	-1.35%	12.14	-0.11%	12.06	0.21%	-0.49%
炼石航空/000697.SZ
	2018-12-12	12.80	13.21	12.75	13.03	2.52%	0.07%	3.70%	3,398,500	44,253,000	89%	13.02	2.62%	12.83	0.74%	12.87	-0.11%	12.57	0.96%	-0.27%
京东方Ａ/000725.SZ
	2018-12-12	2.75	2.76	2.73	2.74	0.00%	-0.22%	-1.69%	109,270,900	300,011,000	45%	2.75	0.51%	2.73	-0.07%	2.74	-0.51%	2.79	-0.11%	-0.19%
华东科技/000727.SZ
	2018-12-12	1.58	1.59	1.56	1.56	-1.27%	-0.51%	-2.01%	13,240,300	20,763,000	46%	1.57	-0.89%	1.58	0.00%	1.58	-0.57%	1.59	0.25%	-0.28%
振华科技/000733.SZ
	2018-12-12	12.20	12.24	12.00	12.12	-0.57%	0.12%	1.57%	3,001,700	36,335,000	59%	12.11	-0.46%	12.14	-0.11%	12.14	0.36%	11.93	0.28%	-0.05%
银河生物/000806.SZ
	2018-12-12	4.55	4.62	4.49	4.54	-0.87%	-0.33%	-8.85%	15,655,000	71,311,000	42%	4.56	-0.55%	4.54	-0.55%	4.67	-7.24%	4.98	0.02%	0.22%
超声电子/000823.SZ
	2018-12-12	7.52	7.55	7.38	7.40	-1.07%	-0.35%	-2.34%	6,101,300	45,309,000	44%	7.43	-0.15%	7.43	-0.11%	7.45	-0.73%	7.58	0.12%	0.26%
中科三环/000970.SZ
	2018-12-12	8.09	8.38	8.06	8.21	1.61%	-0.28%	1.25%	13,357,700	109,971,000	126%	8.23	2.08%	8.13	0.64%	8.14	0.14%	8.11	0.46%	0.05%
华工科技/000988.SZ
	2018-12-12	12.20	12.24	11.96	12.01	-1.23%	-0.32%	-1.16%	7,516,300	90,554,000	66%	12.05	-0.08%	12.01	0.19%	11.97	-0.33%	12.15	-0.30%	-0.31%
大族激光/002008.SZ
	2018-12-12	31.65	31.79	31.44	31.58	0.29%	0.07%	-5.34%	7,898,400	249,254,000	55%	31.56	0.14%	31.76	-0.87%	32.25	-1.29%	33.36	-0.14%	-0.14%
航天电器/002025.SZ
	2018-12-12	24.43	24.69	24.19	24.29	-0.53%	-0.56%	-2.10%	2,270,700	55,469,000	70%	24.43	0.05%	24.25	-0.10%	24.41	-0.39%	24.81	-0.13%	-0.18%
国光电器/002045.SZ
	2018-12-12	5.38	5.42	5.26	5.30	-1.12%	-0.28%	-3.71%	7,533,200	40,040,000	42%	5.32	-0.86%	5.34	-1.04%	5.47	-1.41%	5.50	0.33%	-0.19%
紫光国微/002049.SZ
	2018-12-12	32.39	32.48	31.90	32.03	-0.56%	-0.23%	-2.34%	5,973,500	191,768,000	49%	32.10	-0.39%	32.17	-0.87%	32.54	-0.61%	32.80	-0.02%	-0.21%
得润电子/002055.SZ
	2018-12-12	10.84	10.96	10.79	10.89	1.68%	0.07%	-4.23%	4,622,300	50,302,000	54%	10.88	1.84%	10.71	0.07%	10.83	-0.93%	11.37	-1.08%	-0.36%
横店东磁/002056.SZ
	2018-12-12	5.82	5.86	5.77	5.82	0.17%	0.07%	-1.95%	9,648,300	56,119,000	43%	5.82	0.57%	5.79	-0.53%	5.84	-0.83%	5.94	-0.29%	0.26%
苏州固锝/002079.SZ
	2018-12-12	5.11	5.13	4.97	4.99	-2.16%	-0.76%	-3.89%	6,039,000	30,363,000	78%	5.03	-1.20%	5.07	-0.98%	5.11	-0.83%	5.19	-0.50%	-0.35%
莱宝高科/002106.SZ
	2018-12-12	6.21	6.27	6.17	6.19	-0.32%	-0.29%	-1.65%	3,818,400	23,704,000	55%	6.21	-0.06%	6.21	0.08%	6.21	-0.48%	6.29	-0.13%	-0.20%
康强电子/002119.SZ
	2018-12-12	9.36	9.50	9.03	9.10	-1.52%	-0.56%	-3.14%	1,849,000	16,920,000	85%	9.15	-1.71%	9.24	-1.59%	9.37	-0.57%	9.40	-0.22%	-0.19%
科陆电子/002121.SZ
	2018-12-12	5.22	5.22	5.14	5.16	-1.53%	-0.17%	2.22%	8,403,200	43,439,000	130%	5.17	-0.17%	5.12	0.71%	5.09	0.57%	5.05	0.40%	-0.10%
中环股份/002129.SZ
	2018-12-12	7.05	7.21	6.98	7.12	1.57%	0.18%	3.28%	31,197,200	221,727,000	68%	7.11	1.30%	7.06	-0.34%	7.07	0.28%	6.89	1.34%	0.80%
天津普林/002134.SZ
	2018-12-12	6.48	6.50	6.36	6.39	-1.24%	-0.28%	-3.46%	1,290,100	8,267,000	43%	6.41	-0.79%	6.41	0.14%	6.42	-0.42%	6.62	-0.53%	-0.04%
麦达数字/002137.SZ
	2018-12-12	8.05	8.05	7.76	7.89	-1.38%	0.20%	-1.69%	14,255,500	112,245,000	69%	7.87	-1.21%	8.00	-2.51%	8.15	0.01%	8.03	-0.08%	-0.31%
顺络电子/002138.SZ
	2018-12-12	14.23	14.32	13.93	14.12	-0.28%	-0.33%	-2.01%	4,049,700	57,372,000	74%	14.17	0.43%	14.11	-0.54%	14.25	-0.76%	14.41	0.29%	0.09%
拓邦股份/002139.SZ
	2018-12-12	4.22	4.33	4.18	4.30	1.65%	1.08%	0.47%	11,453,800	48,729,000	103%	4.25	1.70%	4.20	0.12%	4.23	-0.61%	4.28	-0.05%	-0.20%
贤丰控股/002141.SZ
	2018-12-12	4.27	4.63	4.18	4.63	9.98%	2.98%	2.80%	38,906,400	174,936,000	120%	4.50	7.18%	4.38	3.94%	4.34	0.21%	4.50	0.09%	-1.41%
通富微电/002156.SZ
	2018-12-12	8.32	8.34	8.13	8.14	-1.93%	-0.70%	0.97%	11,754,200	96,348,000	86%	8.20	-0.59%	8.20	0.50%	8.14	0.35%	8.06	0.27%	-0.05%
御银股份/002177.SZ
	2018-12-12	3.45	3.46	3.40	3.45	0.58%	0.44%	-1.20%	5,856,300	20,115,000	49%	3.44	0.09%	3.43	0.03%	3.43	-0.35%	3.49	-0.23%	-1.22%
中航光电/002179.SZ
	2018-12-12	38.39	38.47	37.40	37.70	-1.28%	-0.12%	-3.13%	5,293,300	199,805,000	137%	37.75	-1.28%	38.06	-1.02%	38.39	-1.10%	38.92	-0.38%	-0.10%
海得控制/002184.SZ
	2018-12-12	10.23	10.45	10.22	10.22	-0.68%	-0.86%	-11.97%	5,619,300	57,927,000	30%	10.31	1.07%	10.31	-1.17%	10.48	-2.44%	11.61	-0.23%	1.65%
华天科技/002185.SZ
	2018-12-12	4.22	4.23	4.12	4.13	-1.43%	-0.70%	0.44%	13,617,900	56,639,000	62%	4.16	-0.57%	4.17	0.02%	4.15	0.19%	4.11	0.32%	-0.23%
*ST巴士/002188.SZ
	2018-12-12	4.24	4.26	4.10	4.10	-5.09%	-0.99%	0.20%	9,718,000	40,246,000	114%	4.14	-6.46%	4.26	-0.58%	4.26	-0.02%	4.09	0.64%	1.39%
利达光电/002189.SZ
	2018-12-12	11.37	12.29	11.37	12.10	6.51%	2.59%	4.83%	4,535,300	53,490,000	201%	11.79	4.12%	11.61	1.19%	11.64	0.69%	11.54	0.70%	0.00%
东晶电子/002199.SZ
	2018-12-12	8.18	8.28	7.97	8.06	-1.23%	-0.42%	-0.48%	1,340,600	10,851,000	85%	8.09	-0.50%	8.10	0.19%	8.07	0.11%	8.10	-0.06%	-0.45%
大立科技/002214.SZ
	2018-12-12	5.67	5.69	5.59	5.61	-0.88%	-0.32%	-2.20%	3,376,300	19,001,000	59%	5.63	-0.05%	5.66	-2.19%	5.76	-0.17%	5.74	0.04%	0.05%
福晶科技/002222.SZ
	2018-12-12	10.76	10.80	10.53	10.63	-0.37%	-0.21%	0.98%	3,238,800	34,499,000	70%	10.65	0.12%	10.61	-0.20%	10.60	0.19%	10.53	0.25%	-0.23%
歌尔股份/002241.SZ
	2018-12-12	7.28	7.29	7.15	7.22	-0.14%	0.15%	-2.02%	9,408,500	67,825,000	56%	7.21	-0.19%	7.22	-0.46%	7.28	-0.76%	7.37	0.08%	-0.16%
水晶光电/002273.SZ
	2018-12-12	10.07	10.12	9.86	9.89	-1.40%	-0.73%	-3.69%	7,911,600	78,827,000	80%	9.96	-0.43%	10.00	-0.68%	10.08	-1.02%	10.27	-0.13%	-0.22%
超华科技/002288.SZ
	2018-12-12	4.43	4.53	4.34	4.52	1.57%	1.44%	-11.36%	89,033,000	396,717,000	65%	4.46	0.29%	4.47	-3.27%	4.73	-4.62%	5.10	1.05%	3.58%
宇顺电子/002289.SZ
	2018-12-12	5.72	5.77	5.66	5.68	-0.53%	-0.61%	-0.84%	1,777,900	10,160,000	39%	5.72	-0.09%	5.73	0.16%	5.71	-0.18%	5.73	-0.02%	-0.56%
漫步者/002351.SZ
	2018-12-12	5.99	6.09	5.85	6.03	1.01%	1.14%	1.50%	5,345,100	31,868,000	59%	5.96	0.73%	5.96	-0.52%	5.98	0.34%	5.94	0.22%	0.47%
卓翼科技/002369.SZ
	2018-12-12	7.88	7.90	7.75	7.76	-1.40%	-0.53%	0.12%	9,450,900	73,729,000	65%	7.80	0.01%	7.76	-0.04%	7.76	0.36%	7.75	-0.49%	-0.69%
北方华创/002371.SZ
	2018-12-12	44.30	44.50	42.81	42.85	-2.59%	-0.83%	-0.59%	4,767,200	205,987,000	71%	43.21	-1.59%	43.60	-0.59%	43.91	-0.25%	43.11	0.44%	0.07%
东山精密/002384.SZ
	2018-12-12	13.07	13.17	12.42	12.50	-3.03%	-1.06%	-0.56%	30,775,400	388,807,000	86%	12.63	-1.50%	12.69	0.28%	12.60	-0.73%	12.57	0.58%	0.36%
新亚制程/002388.SZ
	2018-12-12	5.63	5.75	5.59	5.65	1.07%	-0.11%	-0.98%	1,231,900	6,968,000	68%	5.66	1.24%	5.60	0.04%	5.67	-0.44%	5.71	-0.11%	-0.50%
南洋科技/002389.SZ
	2018-12-12	12.20	12.57	12.18	12.57	3.03%	1.31%	2.70%	5,798,600	71,946,000	144%	12.41	1.39%	12.31	0.89%	12.26	0.61%	12.24	0.28%	0.02%
和而泰/002402.SZ
	2018-12-12	6.76	6.82	6.50	6.50	-3.56%	-2.05%	-4.80%	11,463,600	76,074,000	120%	6.64	-1.13%	6.69	-1.20%	6.75	-1.04%	6.83	-0.16%	-0.06%
高德红外/002414.SZ
	2018-12-12	20.00	20.39	19.80	20.30	1.60%	0.90%	8.22%	9,236,000	185,811,000	101%	20.12	0.92%	20.00	1.54%	19.49	1.93%	18.76	1.23%	0.89%
兴森科技/002436.SZ
	2018-12-12	4.25	4.36	4.21	4.28	0.71%	-0.33%	1.74%	14,970,000	64,287,000	104%	4.29	1.56%	4.23	0.69%	4.22	0.52%	4.21	0.29%	0.34%
国星光电/002449.SZ
	2018-12-12	10.74	10.77	10.52	10.65	-0.19%	0.24%	0.90%	3,666,000	38,950,000	85%	10.63	0.10%	10.58	0.09%	10.58	-0.23%	10.56	0.36%	-0.11%
欧菲科技/002456.SZ
	2018-12-12	10.37	10.40	10.23	10.32	0.49%	0.00%	-6.39%	34,320,500	354,190,000	56%	10.32	1.03%	10.27	-1.21%	10.48	-1.56%	11.02	-0.49%	-0.93%
沪电股份/002463.SZ
	2018-12-12	7.43	7.45	7.25	7.26	-0.27%	-0.91%	-1.35%	28,186,200	206,527,000	53%	7.33	0.11%	7.26	1.18%	7.15	-0.97%	7.36	-0.22%	-0.26%
立讯精密/002475.SZ
	2018-12-12	15.01	15.25	14.60	14.75	-1.27%	-0.32%	-3.73%	17,241,300	255,145,000	75%	14.80	-0.69%	14.88	-0.91%	15.02	-1.27%	15.32	0.01%	-0.08%
江海股份/002484.SZ
	2018-12-12	5.70	5.74	5.64	5.68	0.00%	0.02%	0.92%	1,699,800	9,653,000	51%	5.68	0.41%	5.64	-0.20%	5.65	0.14%	5.63	0.48%	0.05%
弘高创意/002504.SZ
	2018-12-12	3.69	4.02	3.57	3.86	5.75%	-0.21%	0.03%	46,332,700	179,197,000	152%	3.87	5.83%	3.79	2.49%	3.79	0.35%	3.86	-0.16%	0.00%
达华智能/002512.SZ
	2018-12-12	6.30	6.33	6.12	6.14	-2.23%	-1.00%	-5.76%	21,367,000	132,518,000	66%	6.20	-1.48%	6.30	-2.63%	6.48	-0.80%	6.52	-1.50%	-1.23%
春兴精工/002547.SZ
	2018-12-12	4.20	4.20	4.02	4.03	-3.59%	-1.20%	0.30%	47,004,200	191,735,000	100%	4.08	-0.44%	4.07	0.82%	4.02	0.08%	4.02	0.20%	-0.19%
中京电子/002579.SZ
	2018-12-12	9.14	9.20	8.91	8.96	-1.75%	-0.71%	0.27%	2,277,100	20,549,000	72%	9.02	-0.65%	9.05	-0.41%	9.05	0.27%	8.94	0.37%	0.29%
奥拓电子/002587.SZ
	2018-12-12	5.07	5.12	5.04	5.05	-0.20%	-0.28%	-3.05%	1,918,300	9,715,000	60%	5.06	-0.16%	5.08	-0.76%	5.13	-0.72%	5.21	-0.21%	-0.06%
丹邦科技/002618.SZ
	2018-12-12	16.06	16.07	15.04	15.26	-3.48%	-1.04%	-3.65%	5,621,400	86,682,000	110%	15.42	0.36%	15.30	-0.22%	15.44	-0.66%	15.84	-0.83%	-0.32%
安洁科技/002635.SZ
	2018-12-12	12.03	12.08	11.78	11.86	-1.08%	-0.45%	-2.21%	5,953,400	70,931,000	49%	11.91	-0.46%	11.93	-0.23%	12.00	-1.16%	12.13	0.32%	-0.29%
金安国纪/002636.SZ
	2018-12-12	7.82	7.86	7.71	7.73	-0.64%	-0.62%	-2.41%	3,135,600	24,389,000	33%	7.78	0.84%	7.72	0.42%	7.73	-0.30%	7.92	0.25%	0.27%
勤上股份/002638.SZ
	2018-12-12	3.03	3.11	3.02	3.06	1.66%	-0.20%	0.46%	26,044,800	79,853,000	106%	3.07	2.27%	3.03	0.87%	3.04	-0.65%	3.05	0.26%	0.03%
万润科技/002654.SZ
	2018-12-12	4.52	4.54	4.43	4.45	-1.77%	-0.34%	0.54%	7,721,300	34,473,000	119%	4.47	0.36%	4.46	0.45%	4.44	0.11%	4.43	-0.16%	-0.95%
共达电声/002655.SZ
	2018-12-12	7.02	7.24	7.00	7.14	2.44%	0.37%	-1.92%	6,693,800	47,617,000	64%	7.11	1.43%	7.05	-0.04%	7.10	-2.51%	7.28	0.08%	-0.82%
茂硕电源/002660.SZ
	2018-12-12	6.29	6.40	6.25	6.34	0.79%	0.25%	3.29%	5,043,900	31,897,000	101%	6.32	1.43%	6.23	0.40%	6.22	0.76%	6.14	0.51%	-0.66%
海洋王/002724.SZ
	2018-12-12	5.50	5.55	5.44	5.48	0.18%	-0.15%	-2.06%	702,100	3,853,000	56%	5.49	0.79%	5.46	-0.55%	5.53	-0.84%	5.60	-0.20%	-0.36%
好利来/002729.SZ
	2018-12-12	22.22	22.60	21.88	21.95	0.64%	-0.48%	-0.49%	408,000	8,999,000	70%	22.06	1.43%	21.78	0.26%	21.86	-0.43%	22.06	-0.01%	-0.40%
雄韬股份/002733.SZ
	2018-12-12	9.03	9.41	9.03	9.39	3.76%	0.96%	1.82%	6,794,800	63,196,000	195%	9.30	2.97%	9.20	1.87%	9.17	0.57%	9.22	0.31%	-0.04%
亿纬锂能/300014.SZ
	2018-12-12	15.74	16.61	15.66	16.60	6.41%	1.81%	7.93%	32,524,300	530,310,000	127%	16.31	4.37%	15.99	1.93%	15.89	1.26%	15.38	1.88%	1.28%
金龙机电/300032.SZ
	2018-12-12	3.30	3.32	3.25	3.26	-0.31%	-0.79%	-4.09%	11,253,000	36,975,000	59%	3.29	0.74%	3.26	-0.31%	3.29	-0.96%	3.40	-1.45%	-1.06%
台基股份/300046.SZ
	2018-12-12	13.25	13.60	12.85	12.86	0.31%	-2.16%	0.63%	9,428,200	123,921,000	167%	13.14	3.43%	12.92	2.37%	12.81	1.39%	12.78	0.67%	-0.46%
欧比特/300053.SZ
	2018-12-12	9.21	9.23	9.00	9.05	-1.20%	-0.52%	-2.56%	4,512,600	41,051,000	70%	9.10	-0.11%	9.10	-0.44%	9.15	-0.73%	9.29	-0.11%	-0.18%
GQY视讯/300076.SZ
	2018-12-12	4.39	4.43	4.32	4.35	-1.14%	-0.43%	-2.49%	4,875,300	21,300,000	48%	4.37	-0.32%	4.37	-1.89%	4.45	-1.09%	4.46	-0.38%	-0.19%
国民技术/300077.SZ
	2018-12-12	9.27	9.35	9.14	9.18	-2.13%	-0.49%	2.41%	30,497,000	281,341,000	113%	9.23	-0.85%	9.20	0.77%	9.10	0.72%	8.96	0.44%	-0.34%
思创医惠/300078.SZ
	2018-12-12	10.20	10.34	10.06	10.13	-0.69%	-0.29%	-2.19%	6,049,100	61,452,000	64%	10.16	-1.46%	10.36	-0.14%	10.32	-0.36%	10.36	0.05%	0.12%
劲胜智能/300083.SZ
	2018-12-12	2.71	2.72	2.66	2.67	-0.37%	-0.71%	-4.16%	13,566,500	36,474,000	63%	2.69	0.56%	2.68	-0.93%	2.73	-1.20%	2.79	-0.50%	-0.97%
长信科技/300088.SZ
	2018-12-12	4.83	4.86	4.80	4.82	0.00%	-0.19%	-2.27%	12,339,900	59,589,000	47%	4.83	0.42%	4.82	-0.15%	4.84	-0.72%	4.93	-0.08%	-0.07%
乾照光电/300102.SZ
	2018-12-12	6.96	6.96	6.52	6.59	4.11%	-3.00%	2.94%	45,502,600	309,132,000	430%	6.79	7.91%	6.62	6.39%	6.54	5.84%	6.40	4.47%	0.40%
长盈精密/300115.SZ
	2018-12-12	8.60	8.68	8.39	8.41	-1.75%	-0.64%	-1.09%	6,308,700	53,399,000	86%	8.46	-0.60%	8.48	-0.88%	8.51	-0.33%	8.50	0.18%	-0.44%
锦富技术/300128.SZ
	2018-12-12	3.44	3.55	3.42	3.49	1.75%	0.03%	-0.99%	21,536,500	75,146,000	71%	3.49	1.96%	3.43	-0.98%	3.56	0.06%	3.53	-0.09%	-0.35%
英唐智控/300131.SZ
	2018-12-12	4.56	4.60	4.50	4.52	-1.09%	-0.70%	-3.54%	6,350,100	28,903,000	57%	4.55	0.57%	4.52	-0.55%	4.57	-0.93%	4.69	-0.57%	-0.86%
信维通信/300136.SZ
	2018-12-12	25.61	25.76	24.50	24.50	-3.47%	-1.66%	-4.68%	25,482,300	634,858,000	82%	24.91	-2.44%	25.24	-0.17%	25.10	-1.45%	25.70	0.26%	-0.29%
晓程科技/300139.SZ
	2018-12-12	7.97	8.04	7.85	7.85	-1.88%	-1.00%	-1.74%	6,713,800	53,234,000	70%	7.93	-0.39%	7.94	-0.90%	8.01	-0.09%	7.99	0.16%	-0.75%
雷曼股份/300162.SZ
	2018-12-12	5.70	5.75	5.49	5.59	-2.95%	0.05%	1.67%	10,422,700	58,230,000	119%	5.59	-0.71%	5.58	0.05%	5.57	0.43%	5.50	0.53%	0.01%
东软载波/300183.SZ
	2018-12-12	12.92	12.99	12.50	12.61	-2.02%	-0.37%	-3.53%	4,922,400	62,302,000	47%	12.66	-1.80%	12.79	-1.49%	12.99	-1.76%	13.07	-0.38%	0.18%
力源信息/300184.SZ
	2018-12-12	8.34	8.34	8.15	8.18	-0.97%	-0.67%	-3.22%	2,639,100	21,734,000	50%	8.24	-0.02%	8.23	-0.51%	8.31	-0.97%	8.45	-0.46%	-0.50%
欣旺达/300207.SZ
	2018-12-12	9.41	9.72	9.24	9.54	0.53%	-0.03%	3.77%	16,202,600	154,618,000	106%	9.54	1.05%	9.44	1.31%	9.34	0.40%	9.19	1.23%	0.98%
鸿利智汇/300219.SZ
	2018-12-12	8.57	8.58	8.44	8.49	-0.12%	-0.13%	-2.54%	1,214,000	10,320,000	56%	8.50	-0.24%	8.51	-0.39%	8.59	-0.73%	8.71	-0.25%	-0.42%
金运激光/300220.SZ
	2018-12-12	10.93	10.95	10.71	10.78	-0.83%	-0.02%	0.19%	718,600	7,748,000	58%	10.78	-0.11%	10.76	0.07%	10.75	0.00%	10.76	-0.06%	-0.37%
北京君正/300223.SZ
	2018-12-12	20.76	21.00	20.30	20.38	-2.30%	-0.70%	-1.45%	2,681,000	55,021,000	55%	20.52	-0.46%	20.72	-1.50%	21.21	0.54%	20.68	0.62%	1.32%
光韵达/300227.SZ
	2018-12-12	10.17	10.17	9.99	10.08	-0.88%	0.26%	-1.74%	1,681,900	16,909,000	62%	10.05	-1.00%	10.16	-1.59%	10.29	-0.68%	10.26	0.13%	0.10%
洲明科技/300232.SZ
	2018-12-12	9.09	9.25	8.98	9.15	1.44%	0.20%	-1.77%	3,159,900	28,856,000	56%	9.13	1.32%	9.00	-0.09%	9.05	-0.72%	9.32	-0.31%	-0.42%
瑞丰光电/300241.SZ
	2018-12-12	5.02	5.10	4.90	5.05	2.02%	1.30%	0.76%	9,597,000	47,840,000	98%	4.99	1.03%	4.94	0.69%	4.94	-0.34%	5.01	-0.38%	-0.77%
星星科技/300256.SZ
	2018-12-12	3.54	3.64	3.51	3.57	1.13%	-0.28%	-1.46%	20,992,700	75,153,000	60%	3.58	2.05%	3.54	0.43%	3.56	-3.05%	3.62	0.33%	0.67%
联建光电/300269.SZ
	2018-12-12	6.16	6.16	5.96	5.99	-1.16%	-0.78%	-1.40%	3,518,900	21,244,000	74%	6.04	0.22%	6.03	-0.25%	6.06	-0.46%	6.08	0.18%	-0.51%
开能健康/300272.SZ
	2018-12-12	7.46	7.49	7.27	7.28	-2.15%	-0.93%	-2.52%	3,547,400	26,067,000	48%	7.35	-0.93%	7.40	-0.35%	7.44	-1.81%	7.47	-0.05%	0.49%
和晶科技/300279.SZ
	2018-12-12	5.07	5.15	5.05	5.13	1.58%	0.37%	-0.83%	4,435,700	22,669,000	58%	5.11	0.71%	5.10	-0.51%	5.14	-0.64%	5.17	0.10%	-0.63%
三盛教育/300282.SZ
	2018-12-12	12.00	12.00	11.73	11.90	0.51%	0.42%	-0.59%	713,700	8,457,000	21%	11.85	1.29%	11.68	0.32%	11.68	-0.10%	11.97	-0.07%	0.18%
利亚德/300296.SZ
	2018-12-12	8.04	8.08	7.90	7.97	0.13%	-0.39%	0.66%	14,160,600	113,306,000	52%	8.00	0.96%	7.91	0.46%	7.90	-0.25%	7.92	0.11%	-0.67%
长方集团/300301.SZ
	2018-12-12	3.67	3.70	3.64	3.68	0.27%	0.19%	-1.58%	1,457,600	5,354,000	42%	3.67	0.69%	3.65	-0.16%	3.67	-0.38%	3.74	-0.45%	-0.63%
聚飞光电/300303.SZ
	2018-12-12	2.65	2.69	2.62	2.66	0.38%	0.11%	-0.67%	9,193,400	24,424,000	51%	2.66	0.26%	2.64	-0.23%	2.66	-0.93%	2.68	0.11%	0.04%
珈伟新能/300317.SZ
	2018-12-12	5.30	5.38	5.29	5.29	-0.56%	-0.71%	-3.78%	4,370,500	23,288,000	51%	5.33	0.57%	5.31	-1.52%	5.44	-1.56%	5.50	-0.09%	-0.45%
麦捷科技/300319.SZ
	2018-12-12	6.45	6.67	6.18	6.21	-4.75%	-2.94%	2.29%	40,475,000	258,964,000	190%	6.40	0.25%	6.29	1.93%	6.20	1.61%	6.07	1.56%	1.04%
硕贝德/300322.SZ
	2018-12-12	9.65	9.65	9.40	9.56	0.00%	0.38%	-0.07%	4,804,600	45,759,000	68%	9.52	0.48%	9.43	1.31%	9.30	-0.25%	9.57	-0.56%	-0.34%
华灿光电/300323.SZ
	2018-12-12	8.67	8.77	8.58	8.70	0.58%	0.24%	-2.55%	5,133,300	44,552,000	76%	8.68	0.87%	8.64	-0.30%	8.71	-0.84%	8.93	-0.32%	-0.82%
中颖电子/300327.SZ
	2018-12-12	19.85	19.94	19.32	19.52	-1.51%	-0.68%	-3.98%	2,645,500	51,991,000	101%	19.65	-1.04%	19.79	-1.11%	19.96	-0.93%	20.33	-0.67%	0.03%
宜安科技/300328.SZ
	2018-12-12	6.85	6.89	6.62	6.68	-1.33%	-0.34%	1.00%	4,032,600	27,030,000	76%	6.70	0.09%	6.67	0.44%	6.65	0.08%	6.61	0.56%	0.30%
苏大维格/300331.SZ
	2018-12-12	11.90	12.08	11.60	11.67	-1.52%	-0.99%	-1.90%	3,256,900	38,389,000	88%	11.79	-0.57%	12.21	-1.05%	12.20	0.02%	11.90	0.24%	0.39%
科恒股份/300340.SZ
	2018-12-12	15.24	15.97	15.06	15.70	3.15%	0.69%	1.46%	15,244,300	237,693,000	99%	15.59	2.30%	15.48	1.05%	15.39	0.45%	15.47	0.76%	0.68%
南大光电/300346.SZ
	2018-12-12	11.10	11.25	10.50	10.58	-3.64%	-1.76%	-3.03%	3,143,600	33,856,000	124%	10.77	0.04%	10.75	0.69%	10.69	-0.21%	10.91	-0.17%	-0.03%
安控科技/300370.SZ
	2018-12-12	2.98	3.00	2.91	2.95	0.00%	0.37%	-10.69%	22,101,900	64,959,000	25%	2.94	0.10%	2.94	0.07%	2.96	-1.53%	3.30	0.21%	1.03%
扬杰科技/300373.SZ
	2018-12-12	18.19	18.23	17.42	17.56	-2.71%	-0.79%	-0.90%	7,276,500	128,792,000	101%	17.70	-0.74%	17.74	0.48%	17.61	0.06%	17.72	0.32%	-0.01%
艾比森/300389.SZ
	2018-12-12	16.38	16.78	16.29	16.66	2.15%	0.11%	1.47%	913,400	15,201,000	120%	16.64	2.48%	16.36	0.09%	16.42	0.17%	16.42	0.18%	-0.32%
天华超净/300390.SZ
	2018-12-12	8.15	8.29	8.09	8.24	1.85%	0.44%	-1.46%	3,869,600	31,748,000	79%	8.20	1.55%	8.13	-0.48%	8.25	-0.42%	8.36	-0.42%	-0.91%
凯发电气/300407.SZ
	2018-12-12	7.66	8.70	7.60	8.32	5.18%	0.35%	6.83%	25,442,300	210,945,000	296%	8.29	10.68%	8.00	2.63%	7.90	2.60%	7.79	2.92%	1.21%
三环集团/300408.SZ
	2018-12-12	16.99	17.07	16.69	16.75	-0.95%	-0.52%	-3.96%	6,704,100	112,882,000	66%	16.84	-0.74%	16.96	-0.81%	17.08	-0.69%	17.44	-0.21%	-0.44%
上海贝岭/600171.SH
	2018-12-12	10.70	10.77	10.46	10.61	-1.85%	0.21%	1.81%	25,323,200	268,119,000	71%	10.59	-0.63%	10.58	0.48%	10.55	0.26%	10.42	0.27%	0.26%
安彩高科/600207.SH
	2018-12-12	4.85	4.89	4.80	4.84	0.00%	0.04%	-1.85%	2,893,800	13,999,000	58%	4.84	0.00%	4.82	-0.95%	4.90	-0.47%	4.93	-0.12%	-0.79%
天通股份/600330.SH
	2018-12-12	5.97	6.03	5.90	5.94	-0.17%	-0.39%	-1.69%	5,701,200	33,996,000	52%	5.96	-0.02%	5.95	-0.50%	6.01	-0.99%	6.04	-0.05%	0.08%
旭光股份/600353.SH
	2018-12-12	4.47	4.49	4.41	4.41	-1.34%	-0.81%	-2.86%	1,305,500	5,804,000	41%	4.45	-0.14%	4.44	-0.49%	4.48	-0.97%	4.54	0.00%	0.14%
精伦电子/600355.SH
	2018-12-12	3.63	3.66	3.54	3.56	-0.84%	-0.92%	-4.35%	9,558,000	34,345,000	57%	3.59	0.34%	3.57	-0.28%	3.61	-1.07%	3.72	-0.24%	-1.02%
华微电子/600360.SH
	2018-12-12	5.72	5.75	5.62	5.62	-1.06%	-0.85%	-1.56%	7,550,200	42,795,000	58%	5.67	0.05%	5.67	-0.46%	5.69	-0.07%	5.71	-0.38%	0.01%
联创光电/600363.SH
	2018-12-12	8.22	8.28	8.20	8.24	0.24%	-0.11%	-2.00%	1,880,200	15,509,000	42%	8.25	0.89%	8.21	-1.42%	8.38	-0.92%	8.41	0.13%	0.22%
士兰微/600460.SH
	2018-12-12	9.20	9.29	9.00	9.02	-1.53%	-0.91%	-2.71%	14,832,600	135,025,000	67%	9.10	-0.60%	9.13	-0.31%	9.17	-0.57%	9.27	-0.22%	-0.27%
科力远/600478.SH
	2018-12-12	4.09	4.20	4.08	4.17	1.71%	0.55%	2.01%	7,822,800	32,445,000	111%	4.15	1.10%	4.12	0.66%	4.11	0.20%	4.09	0.37%	-0.52%
法拉电子/600563.SH
	2018-12-12	39.99	40.20	39.50	39.86	0.25%	0.23%	-1.90%	636,300	25,304,000	46%	39.77	0.01%	39.80	-0.65%	40.26	-0.62%	40.63	0.16%	0.23%
长电科技/600584.SH
	2018-12-12	9.97	10.02	9.91	9.94	0.00%	-0.18%	-1.91%	6,211,000	61,847,000	47%	9.96	0.23%	9.96	-0.10%	9.98	-0.50%	10.13	0.01%	-0.57%
云赛智联/600602.SH
	2018-12-12	5.23	5.28	5.21	5.24	0.19%	-0.23%	-3.68%	1,402,800	7,368,000	38%	5.25	0.48%	5.25	-0.98%	5.34	-0.67%	5.44	-0.49%	-0.45%
三安光电/600703.SH
	2018-12-12	14.52	14.65	14.44	14.49	0.91%	-0.17%	-0.10%	10,921,200	158,516,000	61%	14.52	1.03%	14.40	0.55%	14.33	-0.28%	14.51	0.30%	-0.22%
彩虹股份/600707.SH
	2018-12-12	4.51	4.53	4.42	4.49	-0.22%	0.51%	-2.37%	4,313,200	19,265,000	75%	4.47	-0.82%	4.51	-2.66%	4.59	-0.43%	4.60	-0.17%	-0.31%
新潮能源/600777.SH
	2018-12-12	2.29	2.29	2.27	2.28	0.00%	0.00%	-1.08%	12,541,700	28,593,000	48%	2.28	0.13%	2.29	-0.31%	2.30	-0.43%	2.31	0.04%	-0.31%
北矿科技/600980.SH
	2018-12-12	10.46	10.61	10.46	10.50	-0.28%	-0.41%	-2.13%	690,500	7,280,000	51%	10.54	1.02%	10.45	-0.36%	10.55	-0.91%	10.73	-0.04%	-0.11%
环旭电子/601231.SH
	2018-12-12	9.86	9.98	9.77	9.85	-0.10%	-0.32%	2.87%	4,844,600	47,876,000	75%	9.88	0.50%	9.82	0.59%	9.74	0.45%	9.58	0.64%	-0.08%
晶方科技/603005.SH
	2018-12-12	16.52	16.69	16.16	16.30	-1.27%	-0.27%	0.72%	1,860,700	30,412,000	56%	16.34	-0.51%	16.39	-0.29%	16.42	-0.06%	16.18	0.43%	-0.03%
依顿电子/603328.SH
	2018-12-12	9.75	9.94	9.65	9.79	-0.31%	-0.25%	2.89%	2,724,300	26,740,000	82%	9.82	0.51%	9.69	0.50%	9.63	0.45%	9.52	0.85%	0.22%