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
	2019-06-17	13.20	13.42	13.18	13.30	0.00%	0.07%	-0.98%	12,908,200	171,565,000	62%	13.29	-1.15%	13.51	-0.95%	13.59	0.18%	13.43	-0.24%	-0.23%
深赛格/000058.SZ
	2019-06-17	5.77	5.79	5.62	5.64	-2.76%	-0.81%	-4.39%	3,402,100	19,344,000	99%	5.69	-2.37%	5.81	-1.32%	5.87	-0.46%	5.90	-0.81%	-0.85%
华控赛格/000068.SZ
	2019-06-17	4.13	4.26	4.13	4.19	-1.64%	-0.17%	-3.74%	6,357,600	26,680,000	51%	4.20	-3.00%	4.32	-1.46%	4.36	0.23%	4.35	-0.66%	-0.73%
特发信息/000070.SZ
	2019-06-17	12.24	12.55	12.10	12.35	0.16%	-0.08%	-2.05%	19,360,000	239,294,000	38%	12.36	-2.32%	12.74	-0.48%	12.65	0.24%	12.61	0.00%	-0.48%
东旭光电/000413.SZ
	2019-06-17	4.95	4.99	4.92	4.95	0.61%	0.04%	-0.94%	29,216,900	144,574,000	49%	4.95	-1.42%	5.03	-0.71%	5.06	0.26%	5.00	-0.12%	-0.01%
华金资本/000532.SZ
	2019-06-17	10.18	10.27	10.05	10.09	-0.59%	-0.41%	-2.57%	1,838,300	18,626,000	54%	10.13	-1.31%	10.31	-1.17%	10.38	0.33%	10.36	-0.49%	-0.31%
风华高科/000636.SZ
	2019-06-17	11.90	12.09	11.83	11.98	0.08%	0.08%	-2.36%	15,372,200	184,022,000	41%	11.97	-1.19%	12.22	-2.42%	12.45	0.21%	12.27	-0.27%	-0.30%
炼石航空/000697.SZ
	2019-06-17	11.69	11.86	11.44	11.65	1.75%	0.07%	3.08%	8,452,700	98,405,000	148%	11.64	0.60%	11.57	0.56%	11.45	0.85%	11.30	0.11%	-0.05%
京东方Ａ/000725.SZ
	2019-06-17	3.39	3.40	3.36	3.37	-0.59%	-0.24%	-1.29%	178,978,600	604,628,000	55%	3.38	-1.11%	3.42	-0.67%	3.44	0.12%	3.41	-0.18%	-0.11%
华东科技/000727.SZ
	2019-06-17	2.18	2.21	2.10	2.15	-1.38%	0.23%	1.32%	58,863,300	126,262,000	84%	2.15	-3.90%	2.20	-0.99%	2.18	0.69%	2.12	-0.05%	-0.43%
振华科技/000733.SZ
	2019-06-17	15.37	15.57	15.11	15.30	-0.52%	-0.23%	-3.54%	4,183,200	64,151,000	39%	15.34	-0.74%	15.50	-0.50%	15.52	0.23%	15.86	-0.94%	-0.53%
ST银河/000806.SZ
	2019-06-17	2.28	2.48	2.28	2.40	1.69%	0.42%	7.29%	23,858,300	57,031,000	139%	2.39	0.17%	2.38	1.80%	2.31	3.95%	2.24	0.27%	-1.64%
超声电子/000823.SZ
	2019-06-17	8.78	8.93	8.74	8.81	0.57%	-0.20%	-1.98%	7,593,600	67,038,000	54%	8.83	-1.34%	8.97	-1.17%	9.03	0.26%	8.99	-0.44%	-0.48%
中科三环/000970.SZ
	2019-06-17	12.42	12.69	12.16	12.27	-0.57%	-0.80%	-4.16%	48,745,200	602,928,000	47%	12.37	-1.04%	12.65	-4.54%	13.14	0.35%	12.80	-0.07%	1.02%
华工科技/000988.SZ
	2019-06-17	15.59	15.75	15.04	15.21	-1.74%	-0.66%	0.58%	25,150,400	385,072,000	95%	15.31	-1.38%	15.54	0.26%	15.37	0.54%	15.12	0.27%	0.28%
大族激光/002008.SZ
	2019-06-17	33.86	34.09	33.22	33.35	-1.30%	-0.53%	-2.28%	9,112,600	305,515,000	64%	33.53	-2.02%	34.30	-1.43%	34.66	-0.13%	34.13	0.26%	0.37%
航天电器/002025.SZ
	2019-06-17	24.01	24.09	23.58	23.80	-0.79%	0.11%	-0.67%	2,943,600	69,984,000	96%	23.78	-2.33%	24.12	-0.59%	24.15	0.11%	23.96	-0.26%	-0.40%
国光电器/002045.SZ
	2019-06-17	5.04	5.10	4.96	5.01	-0.79%	-0.06%	-1.51%	3,798,100	19,040,000	65%	5.01	-1.78%	5.09	-1.03%	5.14	-0.06%	5.09	-0.27%	-0.24%
紫光国微/002049.SZ
	2019-06-17	42.12	42.80	41.10	42.30	0.71%	0.80%	-8.75%	18,158,300	761,984,000	45%	41.96	-3.07%	43.29	-2.56%	44.04	-0.48%	46.35	0.07%	1.15%
得润电子/002055.SZ
	2019-06-17	10.58	10.73	10.52	10.69	0.28%	0.60%	-1.36%	2,834,100	30,115,000	43%	10.63	-1.38%	10.81	-1.36%	10.84	0.21%	10.84	-0.26%	-0.27%
横店东磁/002056.SZ
	2019-06-17	8.17	8.30	8.04	8.09	-0.61%	-0.93%	-2.79%	49,836,700	406,980,000	53%	8.17	-0.93%	8.32	-4.68%	8.67	0.67%	8.32	0.28%	0.83%
苏州固锝/002079.SZ
	2019-06-17	7.74	7.74	7.41	7.55	-2.20%	-0.21%	-6.99%	26,708,800	202,080,000	37%	7.57	-4.57%	8.00	-2.51%	8.11	-0.20%	8.12	-0.11%	0.85%
莱宝高科/002106.SZ
	2019-06-17	7.06	7.10	6.99	7.04	-0.14%	0.00%	-1.90%	4,677,500	32,928,000	74%	7.04	-1.85%	7.19	-1.03%	7.22	0.00%	7.18	-0.49%	-0.17%
康强电子/002119.SZ
	2019-06-17	13.86	14.05	13.58	13.96	0.72%	1.09%	-9.09%	20,899,200	288,621,000	38%	13.81	-2.82%	14.49	-4.66%	15.05	-0.31%	15.36	-2.48%	-0.67%
科陆电子/002121.SZ
	2019-06-17	4.78	4.87	4.67	4.80	0.00%	-0.04%	-0.62%	6,202,200	29,782,000	64%	4.80	-1.52%	4.87	-0.86%	4.86	1.29%	4.83	-1.00%	-1.16%
中环股份/002129.SZ
	2019-06-17	9.50	9.63	9.20	9.33	-2.71%	-0.30%	-3.90%	27,109,800	253,700,000	89%	9.36	-3.70%	9.59	-2.04%	9.70	-0.49%	9.71	-1.11%	-0.24%
天津普林/002134.SZ
	2019-06-17	7.19	7.19	7.00	7.12	0.14%	0.38%	-3.50%	1,470,700	10,431,000	46%	7.09	-2.06%	7.29	-1.53%	7.37	-0.16%	7.38	-1.11%	-0.60%
麦达数字/002137.SZ
	2019-06-17	6.91	7.00	6.80	6.91	-1.43%	0.20%	-1.13%	6,342,300	43,737,000	72%	6.90	-2.93%	7.07	-0.55%	7.03	0.41%	6.99	-0.16%	-0.02%
顺络电子/002138.SZ
	2019-06-17	15.90	16.08	15.61	15.84	-0.31%	0.13%	1.39%	5,935,100	93,896,000	50%	15.82	-1.49%	16.08	-0.63%	16.04	0.79%	15.62	0.26%	-0.16%
拓邦股份/002139.SZ
	2019-06-17	5.33	5.34	5.24	5.28	-0.56%	-0.04%	-1.42%	4,542,300	23,991,000	60%	5.28	-2.15%	5.39	-0.72%	5.40	0.07%	5.36	-0.37%	-0.61%
贤丰控股/002141.SZ
	2019-06-17	3.80	3.80	3.66	3.72	-2.87%	0.35%	-1.14%	5,776,300	21,415,000	110%	3.71	-2.47%	3.77	-1.26%	3.79	0.21%	3.76	-0.50%	-0.45%
通富微电/002156.SZ
	2019-06-17	8.25	8.35	8.13	8.25	-0.72%	0.28%	-5.50%	5,651,600	46,495,000	33%	8.23	-2.74%	8.49	-1.43%	8.54	0.06%	8.73	-1.37%	-0.74%
御银股份/002177.SZ
	2019-06-17	5.63	5.76	5.45	5.76	3.60%	1.66%	1.80%	38,037,300	215,512,000	100%	5.67	-0.30%	5.67	0.51%	5.62	1.06%	5.66	-1.19%	-1.00%
中航光电/002179.SZ
	2019-06-17	31.64	31.94	31.21	31.63	0.16%	0.30%	-0.55%	2,892,000	91,195,000	54%	31.53	-1.43%	31.85	-0.71%	32.03	0.10%	31.81	-0.40%	-0.50%
海得控制/002184.SZ
	2019-06-17	10.75	10.88	10.46	10.70	-0.56%	0.41%	-1.55%	2,399,800	25,573,000	65%	10.66	-3.17%	11.01	-0.39%	10.96	0.13%	10.87	-0.86%	-0.28%
华天科技/002185.SZ
	2019-06-17	5.24	5.28	5.11	5.18	-1.52%	-0.23%	-5.53%	52,865,700	274,496,000	45%	5.19	-3.28%	5.41	-1.66%	5.43	-0.04%	5.48	-1.10%	-0.22%
*ST巴士/002188.SZ
	2019-06-17	3.65	3.75	3.61	3.66	-1.08%	-0.38%	-0.65%	778,200	2,859,000	46%	3.67	-0.68%	3.68	0.80%	3.63	0.64%	3.68	0.05%	0.26%
利达光电/002189.SZ
	2019-06-17	20.69	20.69	20.10	20.32	-1.65%	-0.01%	-3.01%	2,207,700	44,868,000	47%	20.32	-2.59%	20.87	-1.82%	21.25	0.29%	20.95	-0.44%	-0.67%
东晶电子/002199.SZ
	2019-06-17	10.76	11.64	10.55	11.40	5.36%	1.95%	-10.83%	14,608,800	163,355,000	77%	11.18	1.66%	11.23	-1.14%	11.29	-1.61%	12.78	-11.23%	-2.71%
大立科技/002214.SZ
	2019-06-17	8.50	8.72	8.41	8.43	2.18%	-1.78%	1.62%	11,005,700	94,464,000	160%	8.58	3.36%	8.40	1.49%	8.37	1.41%	8.30	-0.06%	-0.74%
福晶科技/002222.SZ
	2019-06-17	11.23	11.35	11.01	11.27	-0.09%	0.54%	-4.02%	5,454,800	61,148,000	57%	11.21	-2.38%	11.49	-1.51%	11.61	-0.24%	11.74	-1.29%	-0.44%
歌尔股份/002241.SZ
	2019-06-17	7.96	8.02	7.76	7.82	-2.13%	-0.60%	-2.55%	26,508,000	208,531,000	98%	7.87	-1.94%	8.01	-2.03%	8.12	-0.27%	8.03	-0.14%	-0.05%
水晶光电/002273.SZ
	2019-06-17	11.14	11.17	10.93	11.12	0.18%	0.46%	0.07%	6,411,800	70,975,000	75%	11.07	-1.09%	11.21	-0.60%	11.22	0.25%	11.11	-0.05%	-0.03%
超华科技/002288.SZ
	2019-06-17	4.43	4.45	4.30	4.36	-1.13%	0.07%	-5.44%	10,751,100	46,841,000	63%	4.36	-3.20%	4.49	-2.07%	4.56	-0.48%	4.61	-1.20%	-0.85%
*ST宇顺/002289.SZ
	2019-06-17	7.61	7.81	7.53	7.73	0.65%	-0.19%	-1.43%	2,591,200	20,070,000	53%	7.75	0.30%	7.74	0.90%	7.60	0.22%	7.84	-0.10%	0.06%
漫步者/002351.SZ
	2019-06-17	5.66	5.66	5.49	5.58	0.18%	0.61%	-0.14%	1,963,100	10,888,000	70%	5.55	-1.09%	5.61	-0.66%	5.61	0.41%	5.59	-0.27%	-0.19%
卓翼科技/002369.SZ
	2019-06-17	8.23	8.33	7.61	7.79	-7.37%	-1.75%	-6.65%	28,915,900	229,261,000	113%	7.93	-7.92%	8.40	-2.86%	8.45	-1.15%	8.35	-0.37%	0.43%
北方华创/002371.SZ
	2019-06-17	62.99	63.55	59.50	60.77	-3.52%	-0.16%	-5.87%	8,670,600	527,743,000	125%	60.87	-5.71%	63.28	-3.56%	64.39	-1.52%	64.56	-1.23%	-0.66%
东山精密/002384.SZ
	2019-06-17	13.45	13.64	13.32	13.56	-0.07%	0.55%	-2.40%	18,204,600	245,512,000	34%	13.49	-1.55%	13.77	-1.69%	13.99	0.12%	13.89	0.11%	0.37%
新亚制程/002388.SZ
	2019-06-17	6.10	6.14	6.00	6.04	-1.15%	-0.43%	-4.76%	7,558,400	45,847,000	44%	6.07	-2.45%	6.28	-1.61%	6.32	0.25%	6.34	-1.55%	-1.51%
航天彩虹/002389.SZ
	2019-06-17	10.86	10.90	10.66	10.75	-1.19%	-0.07%	-1.88%	2,680,800	28,838,000	71%	10.76	-2.81%	10.96	-0.50%	10.96	-0.05%	10.96	-0.49%	-0.44%
和而泰/002402.SZ
	2019-06-17	8.46	8.57	8.35	8.39	-1.29%	-0.31%	-3.37%	6,566,300	55,265,000	65%	8.42	-2.33%	8.60	-1.52%	8.65	0.06%	8.68	-0.57%	-0.46%
高德红外/002414.SZ
	2019-06-17	17.20	17.43	16.90	16.99	-1.39%	-0.25%	-4.15%	3,643,900	62,068,000	72%	17.03	-1.90%	17.27	-1.03%	17.44	-0.50%	17.73	-0.47%	-0.27%
兴森科技/002436.SZ
	2019-06-17	6.66	6.90	6.42	6.70	4.52%	0.86%	2.12%	95,884,600	636,999,000	77%	6.64	2.98%	6.62	-2.09%	6.72	0.92%	6.56	0.17%	0.70%
国星光电/002449.SZ
	2019-06-17	12.35	12.54	12.10	12.23	-2.16%	-0.02%	-4.60%	8,536,500	104,425,000	138%	12.23	-3.58%	12.58	-2.53%	12.77	-1.27%	12.82	-0.88%	-0.16%
欧菲光/002456.SZ
	2019-06-17	7.77	7.92	7.72	7.81	0.13%	-0.05%	-2.45%	42,712,800	333,741,000	46%	7.81	-0.91%	7.92	-0.79%	7.98	0.18%	8.01	-0.41%	-0.29%
沪电股份/002463.SZ
	2019-06-17	10.15	10.25	10.03	10.19	0.39%	0.40%	-0.90%	28,733,400	291,613,000	34%	10.15	-1.28%	10.35	-1.63%	10.48	0.12%	10.28	0.44%	1.11%
立讯精密/002475.SZ
	2019-06-17	21.68	21.68	20.91	21.04	-2.64%	-0.69%	-3.87%	35,848,800	759,537,000	105%	21.19	-2.74%	21.71	-2.15%	22.08	-0.77%	21.89	-0.18%	0.56%
江海股份/002484.SZ
	2019-06-17	6.20	6.23	6.10	6.13	-1.45%	-0.23%	-3.01%	3,372,400	20,721,000	73%	6.14	-2.20%	6.26	-1.29%	6.30	0.11%	6.32	-1.36%	-0.36%
弘高创意/002504.SZ
	2019-06-17	3.69	3.74	3.66	3.68	-0.54%	-0.43%	-0.76%	3,660,700	13,531,000	49%	3.70	-2.04%	3.78	-0.03%	3.75	0.46%	3.71	-0.38%	-0.30%
达华智能/002512.SZ
	2019-06-17	4.46	4.64	4.46	4.56	1.33%	0.20%	-1.30%	12,208,100	55,561,000	66%	4.55	-1.52%	4.65	-0.51%	4.62	0.54%	4.62	-1.11%	-1.67%
春兴精工/002547.SZ
	2019-06-17	12.35	12.39	11.27	11.74	-3.85%	0.44%	-2.35%	89,497,500	1,046,164,000	59%	11.69	-6.17%	12.31	-0.61%	12.15	0.22%	12.02	0.20%	-0.20%
中京电子/002579.SZ
	2019-06-17	9.46	9.58	9.36	9.44	-0.11%	-0.14%	-3.24%	2,887,300	27,293,000	42%	9.45	-2.30%	9.74	-1.65%	9.86	0.37%	9.76	-0.51%	-0.26%
奥拓电子/002587.SZ
	2019-06-17	5.51	5.68	5.47	5.67	2.90%	1.27%	0.25%	6,494,800	36,364,000	115%	5.60	0.38%	5.61	-0.73%	5.65	0.07%	5.66	-0.53%	-0.35%
丹邦科技/002618.SZ
	2019-06-17	14.80	14.80	14.18	14.20	-5.33%	-1.67%	-5.95%	6,514,000	94,069,000	85%	14.44	-6.34%	15.01	-1.44%	15.08	-0.85%	15.10	-1.97%	-0.24%
安洁科技/002635.SZ
	2019-06-17	12.76	12.81	12.62	12.71	0.16%	-0.07%	-1.76%	4,093,300	52,063,000	52%	12.72	-1.30%	12.93	-1.00%	12.97	0.27%	12.94	-0.22%	-0.03%
金安国纪/002636.SZ
	2019-06-17	10.04	10.23	9.70	10.00	-2.44%	0.30%	8.45%	19,365,800	193,084,000	149%	9.97	-0.95%	9.79	1.81%	9.56	2.08%	9.22	1.86%	1.62%
勤上股份/002638.SZ
	2019-06-17	2.88	2.89	2.79	2.85	-0.70%	0.28%	2.52%	22,089,400	62,776,000	118%	2.84	0.42%	2.83	0.68%	2.81	0.61%	2.78	-0.11%	-0.58%
万润科技/002654.SZ
	2019-06-17	4.18	4.21	4.11	4.13	-1.20%	-0.51%	-2.18%	3,009,300	12,492,000	85%	4.15	-1.75%	4.22	-0.73%	4.23	-0.05%	4.22	-0.50%	-0.31%
共达电声/002655.SZ
	2019-06-17	7.68	7.74	7.52	7.55	-1.05%	-0.53%	-3.69%	2,821,300	21,413,000	68%	7.59	-2.08%	7.73	-1.38%	7.80	-0.15%	7.84	-0.89%	-0.37%
茂硕电源/002660.SZ
	2019-06-17	6.35	6.38	6.22	6.22	-2.51%	-0.99%	-4.20%	2,305,100	14,480,000	52%	6.28	-1.66%	6.39	-0.91%	6.41	0.22%	6.49	-1.02%	-1.61%
海洋王/002724.SZ
	2019-06-17	5.70	5.84	5.65	5.82	1.93%	0.88%	0.62%	1,288,500	7,434,000	83%	5.77	-0.65%	5.81	-0.53%	5.82	0.40%	5.78	-0.43%	-0.44%
好利来/002729.SZ
	2019-06-17	34.58	34.58	33.30	33.52	-1.21%	-0.71%	-3.39%	386,700	13,055,000	51%	33.76	-0.52%	33.89	-0.15%	34.00	-0.35%	34.70	-0.99%	-0.05%
雄韬股份/002733.SZ
	2019-06-17	20.45	20.75	20.03	20.31	-2.36%	-0.09%	-0.13%	9,457,700	192,256,000	61%	20.33	-4.15%	20.94	0.53%	20.68	0.55%	20.34	-0.40%	-1.01%
亿纬锂能/300014.SZ
	2019-06-17	24.00	24.85	23.93	24.72	2.02%	0.39%	0.51%	12,593,700	310,094,000	89%	24.62	-0.67%	24.97	-0.81%	24.98	0.59%	24.59	-0.07%	0.04%
金龙机电/300032.SZ
	2019-06-17	2.98	3.00	2.93	2.95	-1.01%	-0.07%	-3.50%	7,085,100	20,913,000	60%	2.95	-2.90%	3.05	-0.46%	3.04	-0.10%	3.06	-0.94%	-0.55%
台基股份/300046.SZ
	2019-06-17	20.01	20.39	19.39	19.66	-3.01%	-0.96%	1.65%	5,206,000	103,337,000	62%	19.85	-2.00%	20.16	-0.32%	19.97	0.87%	19.34	0.56%	0.93%
欧比特/300053.SZ
	2019-06-17	9.91	9.99	9.72	9.82	-0.81%	0.15%	-10.37%	12,565,600	123,206,000	55%	9.81	-4.17%	10.38	-3.22%	10.76	-1.47%	10.96	-1.19%	-0.05%
GQY视讯/300076.SZ
	2019-06-17	5.06	5.09	4.96	5.05	0.00%	0.62%	-0.77%	2,723,000	13,668,000	63%	5.02	-1.51%	5.11	-0.58%	5.11	0.26%	5.09	-0.51%	-0.48%
国民技术/300077.SZ
	2019-06-17	7.51	7.61	7.44	7.55	-1.18%	0.29%	-2.43%	12,955,700	97,535,000	68%	7.53	-4.42%	7.79	-1.08%	7.79	-0.03%	7.74	-0.53%	-0.64%
思创医惠/300078.SZ
	2019-06-17	9.19	9.38	9.14	9.31	1.31%	0.74%	0.19%	4,407,700	40,737,000	88%	9.24	-0.25%	9.29	-0.66%	9.35	0.03%	9.29	-0.19%	-0.25%
劲胜智能/300083.SZ
	2019-06-17	3.12	3.12	2.97	3.03	-1.30%	-0.03%	-0.26%	13,591,000	41,195,000	90%	3.03	-1.43%	3.07	-0.16%	3.04	0.60%	3.04	-0.49%	-1.11%
长信科技/300088.SZ
	2019-06-17	4.92	4.95	4.84	4.86	-1.62%	-0.39%	-1.44%	23,002,500	112,234,000	85%	4.88	-2.30%	4.96	-1.08%	4.99	0.18%	4.93	-0.16%	-0.23%
乾照光电/300102.SZ
	2019-06-17	5.85	5.94	5.81	5.90	1.03%	0.29%	0.72%	3,550,800	20,891,000	60%	5.88	-0.56%	5.93	-0.20%	5.93	0.10%	5.86	-0.09%	-0.21%
长盈精密/300115.SZ
	2019-06-17	10.09	10.09	9.70	9.84	-1.50%	-0.08%	-3.44%	8,890,700	87,554,000	68%	9.85	-2.78%	10.13	-1.69%	10.22	-0.03%	10.19	-0.57%	-0.72%
锦富技术/300128.SZ
	2019-06-17	3.99	4.06	3.93	3.94	0.25%	-1.08%	-2.16%	14,270,500	56,838,000	56%	3.98	-1.12%	4.05	-1.10%	4.08	0.67%	4.03	-0.40%	-0.87%
英唐智控/300131.SZ
	2019-06-17	5.25	5.33	5.23	5.27	0.76%	-0.21%	-4.91%	5,844,000	30,862,000	47%	5.28	-2.35%	5.46	-1.12%	5.51	-0.25%	5.54	-1.11%	0.14%
信维通信/300136.SZ
	2019-06-17	23.00	23.33	22.73	23.16	0.70%	0.47%	-1.43%	16,451,600	379,245,000	45%	23.05	-1.63%	23.53	-1.60%	23.80	0.08%	23.50	0.13%	0.38%
晓程科技/300139.SZ
	2019-06-17	11.38	11.75	11.05	11.62	0.61%	1.33%	-1.12%	12,906,900	148,000,000	59%	11.47	-2.85%	11.74	-0.24%	11.60	1.14%	11.75	-2.01%	-0.45%
雷曼光电/300162.SZ
	2019-06-17	6.23	6.53	6.11	6.53	2.51%	1.26%	4.23%	5,790,100	37,338,000	121%	6.45	0.44%	6.43	0.53%	6.37	1.00%	6.27	0.13%	-0.48%
东软载波/300183.SZ
	2019-06-17	14.61	14.91	14.45	14.48	-1.90%	-0.94%	-3.23%	5,247,400	76,702,000	49%	14.62	-3.01%	15.14	-1.77%	15.25	0.19%	14.96	-0.13%	-0.03%
力源信息/300184.SZ
	2019-06-17	8.46	8.68	8.08	8.57	2.51%	2.16%	-9.31%	71,283,100	597,995,000	47%	8.39	-3.84%	8.80	-4.07%	9.08	-0.68%	9.45	-1.42%	0.90%
欣旺达/300207.SZ
	2019-06-17	11.09	11.24	11.06	11.19	1.63%	0.15%	-1.01%	11,841,600	132,309,000	83%	11.17	0.14%	11.19	-1.08%	11.38	-0.14%	11.30	-0.04%	-0.19%
鸿利智汇/300219.SZ
	2019-06-17	7.30	7.54	7.24	7.26	-1.09%	-1.21%	-0.86%	3,672,500	26,991,000	110%	7.35	-0.47%	7.40	-0.50%	7.40	0.86%	7.32	-0.22%	-0.12%
金运激光/300220.SZ
	2019-06-17	30.65	32.14	30.39	31.94	3.90%	1.26%	2.76%	2,047,300	64,576,000	157%	31.54	3.65%	31.08	1.60%	31.04	1.13%	31.08	-0.06%	0.12%
北京君正/300223.SZ
	2019-06-17	27.15	27.75	26.80	27.33	-0.62%	0.43%	-3.77%	4,695,200	127,764,000	49%	27.21	-3.55%	28.12	-1.60%	28.23	0.14%	28.40	-1.33%	-0.73%
光韵达/300227.SZ
	2019-06-17	10.91	10.94	10.75	10.86	-0.82%	0.20%	-0.99%	1,990,700	21,575,000	80%	10.84	-1.68%	11.01	-0.78%	11.02	0.14%	10.97	-0.24%	0.03%
洲明科技/300232.SZ
	2019-06-17	10.19	10.30	10.06	10.12	-0.39%	-0.32%	-3.07%	4,155,900	42,190,000	67%	10.15	-1.26%	10.29	-1.41%	10.41	-0.01%	10.44	-0.71%	-0.41%
瑞丰光电/300241.SZ
	2019-06-17	6.00	6.08	5.90	5.92	-2.15%	-1.00%	-3.57%	11,953,500	71,483,000	79%	5.98	-3.33%	6.22	-0.81%	6.20	-0.06%	6.14	-0.73%	-0.38%
星星科技/300256.SZ
	2019-06-17	3.45	3.53	3.43	3.50	0.29%	0.66%	-0.46%	8,298,500	28,850,000	32%	3.48	-1.70%	3.56	-0.50%	3.58	0.34%	3.52	-0.28%	-1.27%
联建光电/300269.SZ
	2019-06-17	4.28	4.32	4.19	4.30	0.94%	0.51%	0.75%	2,592,500	11,091,000	57%	4.28	-0.90%	4.32	0.02%	4.29	0.56%	4.27	-0.54%	-0.83%
开能健康/300272.SZ
	2019-06-17	6.62	6.93	6.56	6.83	3.17%	0.52%	1.77%	3,906,700	26,546,000	239%	6.80	1.83%	6.75	0.49%	6.74	0.78%	6.71	0.06%	0.01%
和晶科技/300279.SZ
	2019-06-17	6.12	6.15	5.90	6.05	0.33%	0.33%	-7.44%	12,444,500	75,039,000	41%	6.03	-3.35%	6.26	-2.83%	6.46	-0.81%	6.54	0.12%	0.96%
三盛教育/300282.SZ
	2019-06-17	12.40	12.40	11.68	11.81	-3.59%	-0.42%	-0.79%	4,507,600	53,458,000	99%	11.86	-2.49%	11.92	0.51%	11.81	-0.04%	11.90	-0.28%	-0.13%
利亚德/300296.SZ
	2019-06-17	7.50	7.64	7.41	7.55	0.67%	0.15%	-0.94%	10,870,800	81,959,000	73%	7.54	-1.05%	7.64	-1.02%	7.69	0.29%	7.62	-0.26%	-0.03%
长方集团/300301.SZ
	2019-06-17	4.85	5.26	4.81	5.21	6.98%	1.88%	7.85%	21,907,700	112,030,000	191%	5.11	6.68%	4.97	1.84%	4.90	1.68%	4.83	1.41%	0.46%
聚飞光电/300303.SZ
	2019-06-17	3.19	3.26	3.19	3.22	0.63%	-0.12%	-0.98%	7,767,500	25,042,000	80%	3.22	-0.80%	3.26	-0.70%	3.27	0.18%	3.25	-0.49%	-0.56%
珈伟新能/300317.SZ
	2019-06-17	5.30	5.40	5.24	5.29	-0.19%	-0.21%	-2.95%	4,789,100	25,385,000	57%	5.30	-2.09%	5.42	-0.84%	5.43	0.07%	5.45	-0.26%	-0.74%
麦捷科技/300319.SZ
	2019-06-17	6.90	7.00	6.70	6.78	-1.74%	-0.73%	-2.84%	10,699,300	73,079,000	55%	6.83	-3.23%	7.09	-2.21%	7.15	0.21%	6.98	-0.07%	0.30%
硕贝德/300322.SZ
	2019-06-17	13.88	13.89	13.42	13.55	-1.38%	-0.29%	-0.83%	12,915,000	175,507,000	49%	13.59	-2.46%	14.05	-1.00%	13.98	0.62%	13.66	0.18%	0.55%
华灿光电/300323.SZ
	2019-06-17	6.12	6.19	6.10	6.14	0.99%	-0.15%	-1.25%	4,749,700	29,207,000	66%	6.15	-0.24%	6.19	-0.61%	6.22	0.18%	6.22	-0.69%	-0.65%
中颖电子/300327.SZ
	2019-06-17	21.98	21.98	21.33	21.52	-1.42%	-0.37%	-3.43%	2,026,500	43,775,000	81%	21.60	-2.67%	22.21	-0.95%	22.24	-0.31%	22.29	-0.58%	-0.16%
宜安科技/300328.SZ
	2019-06-17	9.30	9.98	9.29	9.98	10.03%	1.52%	4.84%	5,295,300	52,060,000	53%	9.83	5.33%	9.91	0.46%	9.79	0.83%	9.52	0.56%	0.65%
苏大维格/300331.SZ
	2019-06-17	19.60	19.67	18.92	19.20	-1.13%	-0.16%	-1.13%	2,039,300	39,218,000	47%	19.23	-2.12%	19.73	-1.76%	19.68	0.59%	19.42	0.11%	0.93%
科恒股份/300340.SZ
	2019-06-17	17.27	17.84	17.12	17.38	1.05%	-0.43%	-2.04%	7,761,300	135,475,000	64%	17.46	-1.62%	17.76	-1.92%	18.00	0.14%	17.74	-0.63%	-0.22%
南大光电/300346.SZ
	2019-06-17	9.23	9.29	8.78	8.94	-1.11%	-0.75%	-3.02%	8,468,900	76,292,000	55%	9.01	-3.20%	9.26	-0.77%	9.19	0.51%	9.22	-1.19%	-0.28%
安控科技/300370.SZ
	2019-06-17	3.85	3.95	3.83	3.87	-1.28%	-0.23%	-4.37%	23,887,300	92,668,000	48%	3.88	-4.36%	4.01	-1.16%	4.04	-0.03%	4.05	-1.05%	-1.09%
扬杰科技/300373.SZ
	2019-06-17	14.42	14.57	14.22	14.41	-0.07%	0.17%	-5.56%	3,964,400	57,030,000	46%	14.39	-2.13%	14.75	-1.62%	14.95	-0.16%	15.26	-2.09%	-0.60%
艾比森/300389.SZ
	2019-06-17	12.28	12.36	12.02	12.07	-2.11%	-0.66%	-5.10%	1,555,700	18,902,000	64%	12.15	-2.15%	12.38	-1.49%	12.52	-0.32%	12.72	-0.70%	-0.59%
天华超净/300390.SZ
	2019-06-17	6.10	6.21	6.02	6.16	1.15%	0.31%	-1.11%	9,725,800	59,729,000	34%	6.14	-0.89%	6.29	-1.67%	6.36	0.60%	6.23	0.08%	0.19%
凯发电气/300407.SZ
	2019-06-17	7.52	7.61	7.48	7.48	-0.93%	-0.80%	-6.11%	1,808,300	13,635,000	37%	7.54	-2.67%	7.79	-4.52%	8.11	0.06%	7.97	-0.10%	0.44%
三环集团/300408.SZ
	2019-06-17	17.73	17.85	17.42	17.75	0.34%	0.36%	-1.58%	5,624,900	99,484,000	59%	17.69	-0.34%	17.78	-0.86%	17.96	0.03%	18.04	-0.37%	-0.32%
上海贝岭/600171.SH
	2019-06-17	13.71	14.03	13.42	13.90	0.36%	0.77%	-1.18%	19,163,200	264,334,000	58%	13.79	-2.60%	14.11	-0.79%	14.05	0.31%	14.07	-0.90%	-0.38%
安彩高科/600207.SH
	2019-06-17	4.81	4.90	4.81	4.84	0.41%	-0.29%	-1.77%	3,003,000	14,578,000	49%	4.85	-0.88%	4.91	-1.05%	4.98	0.08%	4.93	-0.59%	-0.69%
天通股份/600330.SH
	2019-06-17	8.15	8.29	8.08	8.18	0.62%	0.13%	-3.30%	31,788,400	259,691,000	54%	8.17	-1.15%	8.34	-5.22%	8.70	0.46%	8.46	0.17%	0.65%
旭光股份/600353.SH
	2019-06-17	5.90	5.90	5.28	5.47	-5.53%	-0.27%	-0.49%	12,920,400	70,869,000	135%	5.49	-4.11%	5.62	-0.55%	5.57	0.18%	5.50	0.27%	0.65%
精伦电子/600355.SH
	2019-06-17	3.76	3.79	3.72	3.78	0.53%	0.75%	-1.82%	7,223,800	27,103,000	53%	3.75	-2.01%	3.83	-1.03%	3.84	0.29%	3.85	-0.77%	-0.76%
华微电子/600360.SH
	2019-06-17	6.74	6.81	6.51	6.61	-2.07%	-0.05%	0.02%	46,304,600	306,219,000	78%	6.61	-3.04%	6.88	0.16%	6.76	0.45%	6.61	-0.26%	0.28%
联创光电/600363.SH
	2019-06-17	11.43	11.88	11.07	11.20	-0.09%	-2.28%	5.24%	19,193,400	219,969,000	117%	11.46	-0.04%	11.37	1.51%	11.17	1.77%	10.64	1.52%	1.82%
士兰微/600460.SH
	2019-06-17	16.11	16.36	15.80	15.98	-2.20%	-0.38%	-3.06%	38,914,500	624,246,000	59%	16.04	-3.89%	16.59	-1.17%	16.53	0.26%	16.49	-0.75%	-0.38%
科力远/600478.SH
	2019-06-17	5.89	6.12	5.76	5.92	1.02%	-0.34%	3.23%	45,189,500	268,438,000	121%	5.94	-3.07%	6.01	1.21%	5.87	0.91%	5.74	0.42%	0.05%
法拉电子/600563.SH
	2019-06-17	40.47	40.47	39.00	39.69	-0.95%	0.03%	-5.37%	1,229,800	48,795,000	86%	39.68	-1.82%	41.00	-2.24%	41.83	-0.90%	41.94	-0.53%	0.09%
长电科技/600584.SH
	2019-06-17	12.55	12.63	12.22	12.40	-2.36%	-0.02%	-10.03%	33,328,300	413,369,000	44%	12.40	-5.69%	13.13	-2.52%	13.51	-1.03%	13.78	-1.52%	-0.43%
云赛智联/600602.SH
	2019-06-17	7.45	7.50	7.27	7.41	0.00%	0.16%	-4.02%	5,854,400	43,309,000	54%	7.40	-1.44%	7.54	-1.26%	7.62	-0.41%	7.72	-0.64%	-0.98%
三安光电/600703.SH
	2019-06-17	10.69	10.97	10.59	10.79	1.12%	-0.15%	0.56%	57,561,000	621,982,000	73%	10.81	0.43%	10.86	-1.37%	10.91	0.86%	10.73	-0.07%	0.39%
彩虹股份/600707.SH
	2019-06-17	5.21	5.65	5.16	5.59	8.75%	2.08%	7.27%	21,624,600	118,418,000	213%	5.48	4.29%	5.38	2.13%	5.35	2.20%	5.21	1.46%	0.43%
新潮能源/600777.SH
	2019-06-17	2.11	2.15	2.10	2.14	1.42%	0.09%	3.03%	22,729,000	48,592,000	65%	2.14	0.09%	2.14	0.23%	2.12	0.90%	2.08	-0.43%	-0.38%
北矿科技/600980.SH
	2019-06-17	17.64	18.48	17.30	17.97	2.10%	-0.40%	-3.28%	15,697,300	283,229,000	59%	18.04	0.75%	18.27	-7.19%	19.38	0.44%	18.58	-0.44%	0.53%
环旭电子/601231.SH
	2019-06-17	11.22	11.39	11.12	11.36	1.25%	0.69%	-3.44%	4,805,900	54,219,000	61%	11.28	-0.85%	11.43	-0.95%	11.57	-0.43%	11.77	-0.52%	-0.55%
晶方科技/603005.SH
	2019-06-17	18.20	18.47	18.04	18.20	0.17%	-0.25%	-1.39%	1,949,000	35,560,000	52%	18.25	-1.61%	18.68	-1.20%	18.70	0.32%	18.46	-0.34%	-0.13%
依顿电子/603328.SH
	2019-06-17	9.79	9.87	9.70	9.84	1.97%	0.34%	0.87%	4,318,000	42,346,000	57%	9.81	-0.02%	9.84	-0.77%	9.87	0.99%	9.76	-0.27%	-0.36%