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
	2019-04-26	16.05	16.08	15.01	15.17	-9.05%	-1.90%	-7.94%	86,181,200	1,332,719,000	121%	15.46	-10.86%	16.67	-1.90%	16.61	-1.46%	16.48	-0.60%	0.37%
深赛格/000058.SZ
	2019-04-26	6.41	6.49	6.15	6.16	-3.75%	-2.25%	-9.20%	7,306,700	46,045,000	84%	6.30	-4.30%	6.57	-2.81%	6.70	-1.24%	6.78	-0.98%	-0.57%
华控赛格/000068.SZ
	2019-04-26	5.63	5.63	5.21	5.25	-6.91%	-2.51%	-13.89%	29,069,200	156,536,000	68%	5.39	-9.57%	5.91	-5.82%	6.16	-1.44%	6.10	-0.78%	0.00%
特发信息/000070.SZ
	2019-04-26	16.08	16.80	15.35	15.60	-7.58%	-3.63%	-11.07%	56,943,100	921,726,000	64%	16.19	-6.79%	17.71	-6.16%	18.47	0.14%	17.54	-0.28%	1.58%
东旭光电/000413.SZ
	2019-04-26	6.44	6.60	6.31	6.32	-3.36%	-2.33%	-7.29%	145,992,400	944,750,000	53%	6.47	-3.33%	6.77	-1.41%	7.03	0.26%	6.82	-0.03%	0.92%
华金资本/000532.SZ
	2019-04-26	12.05	12.06	11.75	11.80	-2.64%	-0.72%	-6.18%	7,627,400	90,659,000	68%	11.89	-5.13%	12.65	-0.84%	12.65	-0.52%	12.58	-0.21%	0.07%
风华高科/000636.SZ
	2019-04-26	14.48	14.49	14.02	14.02	-4.37%	-1.41%	-9.11%	43,694,900	621,324,000	90%	14.22	-5.03%	14.76	-2.70%	15.05	-2.36%	15.43	-0.75%	-0.56%
炼石航空/000697.SZ
	2019-04-26	12.41	12.49	12.19	12.20	-1.77%	-1.01%	-8.96%	3,910,400	48,194,000	71%	12.33	-3.14%	12.67	-1.99%	12.94	-1.71%	13.40	-0.84%	-0.72%
京东方Ａ/000725.SZ
	2019-04-26	3.82	3.91	3.81	3.82	-1.29%	-0.68%	-3.09%	567,032,700	2,180,753,000	69%	3.85	-2.81%	3.97	-0.20%	3.96	-0.28%	3.94	-0.08%	0.05%
华东科技/000727.SZ
	2019-04-26	2.57	2.66	2.52	2.57	-0.39%	-0.62%	-4.35%	84,310,800	218,003,000	67%	2.59	-2.60%	2.66	-0.71%	2.67	-0.56%	2.69	-0.15%	-0.18%
振华科技/000733.SZ
	2019-04-26	14.69	14.97	14.59	14.82	0.88%	0.33%	-4.48%	4,317,100	63,766,000	70%	14.77	-2.04%	15.05	-0.65%	15.19	-0.94%	15.52	-0.44%	-0.41%
ST银河/000806.SZ
	2019-04-26	3.84	3.99	3.82	3.92	0.26%	0.28%	-15.10%	23,881,900	93,366,000	46%	3.91	-3.31%	4.06	-3.45%	4.28	-3.28%	4.62	-2.64%	-1.08%
超声电子/000823.SZ
	2019-04-26	11.60	12.54	11.51	12.02	3.62%	-0.80%	1.93%	56,628,400	686,153,000	95%	12.12	0.73%	12.17	0.26%	12.11	0.57%	11.79	0.58%	1.39%
中科三环/000970.SZ
	2019-04-26	10.82	11.15	10.70	10.88	0.18%	-0.65%	-6.47%	20,161,200	220,777,000	47%	10.95	-2.11%	11.11	-1.29%	11.39	-1.68%	11.63	-0.03%	0.60%
华工科技/000988.SZ
	2019-04-26	15.00	15.36	14.92	15.09	0.27%	-0.46%	-4.88%	14,194,000	215,164,000	53%	15.16	-1.01%	15.33	-0.85%	15.57	-0.90%	15.87	0.01%	0.14%
大族激光/002008.SZ
	2019-04-26	38.97	39.49	37.77	37.83	-3.42%	-1.60%	-8.63%	17,613,000	677,119,000	93%	38.44	-3.88%	39.65	-2.70%	40.50	-1.76%	41.41	-0.66%	-0.33%
航天电器/002025.SZ
	2019-04-26	25.55	25.88	25.41	25.45	-1.17%	-0.66%	-3.91%	3,527,800	90,379,000	78%	25.62	-2.15%	26.04	-0.78%	26.21	-0.57%	26.49	-0.46%	-0.62%
国光电器/002045.SZ
	2019-04-26	6.04	6.18	5.90	5.91	-5.29%	-2.01%	-8.50%	24,900,800	150,188,000	80%	6.03	-6.55%	6.68	-2.17%	6.64	-0.21%	6.46	-0.32%	0.48%
紫光国微/002049.SZ
	2019-04-26	41.88	43.01	41.70	42.08	0.45%	-0.98%	-5.29%	14,846,000	630,916,000	70%	42.50	-1.72%	43.38	-0.33%	43.65	-0.92%	44.43	-0.40%	-0.57%
得润电子/002055.SZ
	2019-04-26	12.91	13.15	12.78	12.81	-1.39%	-1.62%	-9.14%	5,681,900	73,985,000	71%	13.02	-2.86%	13.49	-1.68%	13.71	-1.53%	14.10	-0.92%	-0.50%
横店东磁/002056.SZ
	2019-04-26	7.15	7.30	7.08	7.14	-0.83%	-0.68%	-7.21%	22,015,800	158,276,000	57%	7.19	-3.23%	7.44	-2.44%	7.69	-1.70%	7.70	-0.16%	0.42%
苏州固锝/002079.SZ
	2019-04-26	6.96	7.13	6.93	6.95	-0.29%	-1.00%	-4.87%	9,420,200	66,134,000	55%	7.02	-1.68%	7.16	-0.76%	7.27	-0.34%	7.31	-0.36%	-0.42%
莱宝高科/002106.SZ
	2019-04-26	8.36	8.48	8.31	8.31	-0.95%	-0.80%	-4.52%	9,724,900	81,470,000	65%	8.38	-1.99%	8.53	-0.56%	8.62	-1.02%	8.70	-0.17%	-0.37%
康强电子/002119.SZ
	2019-04-26	11.49	11.70	11.29	11.40	-0.96%	-1.10%	-3.79%	2,384,500	27,486,000	70%	11.53	-1.60%	11.71	-0.32%	11.76	-0.55%	11.85	-0.13%	-0.60%
科陆电子/002121.SZ
	2019-04-26	6.08	6.09	5.92	6.01	0.00%	-0.23%	-2.69%	9,579,100	57,709,000	68%	6.02	-2.27%	6.10	-0.54%	6.13	-0.67%	6.18	-0.48%	-0.62%
中环股份/002129.SZ
	2019-04-26	10.30	10.55	10.20	10.33	-0.67%	-0.73%	-4.70%	39,598,000	412,038,000	61%	10.41	-2.35%	10.66	-1.18%	10.89	-0.97%	10.84	-0.02%	0.26%
天津普林/002134.SZ
	2019-04-26	7.70	7.74	7.38	7.42	-3.13%	-2.03%	-9.42%	4,507,800	34,141,000	91%	7.57	-4.31%	7.83	-2.81%	8.00	-2.43%	8.19	-0.64%	-0.02%
麦达数字/002137.SZ
	2019-04-26	7.80	8.18	7.68	8.00	0.50%	0.52%	-6.73%	21,082,100	167,793,000	58%	7.96	-4.81%	8.49	-3.35%	8.67	-0.67%	8.58	-0.21%	0.45%
顺络电子/002138.SZ
	2019-04-26	19.06	20.65	19.03	20.11	4.85%	-0.08%	1.75%	18,978,200	381,960,000	104%	20.13	2.89%	20.01	-0.11%	20.16	0.45%	19.77	0.44%	0.51%
拓邦股份/002139.SZ
	2019-04-26	6.32	6.55	6.32	6.46	0.47%	0.11%	-2.31%	16,875,300	108,893,000	49%	6.45	-2.57%	6.60	-1.21%	6.71	-0.77%	6.61	0.20%	0.79%
贤丰控股/002141.SZ
	2019-04-26	4.67	4.79	4.50	4.64	-1.49%	-1.49%	-3.63%	12,298,700	57,928,000	62%	4.71	-3.94%	4.94	-0.52%	4.92	0.33%	4.82	0.06%	-0.07%
通富微电/002156.SZ
	2019-04-26	9.70	9.91	9.41	9.44	-2.48%	-2.82%	-7.24%	11,638,600	113,052,000	80%	9.71	-2.40%	9.92	-0.79%	10.02	-0.83%	10.18	-0.32%	-0.45%
御银股份/002177.SZ
	2019-04-26	5.79	6.18	5.79	6.03	2.90%	-0.10%	-6.02%	60,049,500	362,443,000	85%	6.04	0.10%	6.07	-0.61%	6.14	-1.78%	6.42	-0.79%	-1.25%
中航光电/002179.SZ
	2019-04-26	41.50	43.20	41.37	42.51	5.83%	0.17%	3.56%	17,581,600	746,102,000	228%	42.44	4.59%	41.76	2.86%	41.42	1.80%	41.05	1.32%	0.11%
海得控制/002184.SZ
	2019-04-26	11.47	11.82	11.38	11.53	0.52%	-0.71%	-5.17%	4,709,000	54,683,000	77%	11.61	-2.23%	11.82	-0.81%	11.93	-1.28%	12.16	-0.61%	-1.05%
华天科技/002185.SZ
	2019-04-26	5.19	5.34	5.17	5.20	0.19%	-1.14%	-6.37%	32,375,700	170,298,000	68%	5.26	-1.61%	5.37	-1.27%	5.45	-1.02%	5.55	-0.41%	-0.63%
*ST巴士/002188.SZ
	2019-04-26	4.58	4.79	4.40	4.42	-4.54%	-0.20%	-9.59%	7,414,200	32,838,000	101%	4.43	-8.00%	4.63	-3.06%	4.78	-3.78%	4.89	-0.71%	0.64%
利达光电/002189.SZ
	2019-04-26	25.35	25.78	24.80	24.86	-2.13%	-1.58%	-4.71%	4,290,900	108,390,000	64%	25.26	-3.87%	25.79	-0.11%	25.76	-0.85%	26.09	-0.43%	-0.60%
东晶电子/002199.SZ
	2019-04-26	12.50	12.50	12.05	12.34	-0.32%	0.42%	-6.37%	2,132,000	26,201,000	72%	12.29	-2.27%	12.56	-1.59%	12.78	-1.21%	13.18	-0.82%	-0.61%
大立科技/002214.SZ
	2019-04-26	9.39	9.39	8.93	9.39	9.95%	0.74%	3.51%	40,915,200	381,353,000	276%	9.32	6.54%	9.16	1.16%	9.19	1.03%	9.07	1.33%	0.37%
福晶科技/002222.SZ
	2019-04-26	12.26	12.44	12.22	12.27	-0.32%	-0.58%	-5.37%	5,199,300	64,164,000	60%	12.34	-2.06%	12.60	-0.85%	12.71	-0.90%	12.97	-0.27%	-0.42%
歌尔股份/002241.SZ
	2019-04-26	10.70	11.22	10.70	10.95	2.43%	-0.44%	3.06%	93,390,800	1,027,079,000	157%	11.00	-1.03%	10.98	1.19%	10.84	0.88%	10.63	0.93%	0.19%
水晶光电/002273.SZ
	2019-04-26	13.48	13.93	13.36	13.59	0.74%	-0.76%	-0.81%	15,402,200	210,925,000	85%	13.69	-1.09%	13.80	0.44%	13.72	-0.04%	13.70	0.70%	-0.48%
超华科技/002288.SZ
	2019-04-26	5.42	5.90	5.40	5.79	3.58%	0.73%	-0.82%	49,600,200	285,107,000	91%	5.75	-0.50%	5.73	-0.16%	5.94	-0.15%	5.84	0.33%	0.44%
*ST宇顺/002289.SZ
	2019-04-26	6.92	6.92	6.92	6.92	-4.95%	-0.01%	-13.42%	746,400	5,166,000	5%	6.92	-5.21%	7.36	-2.00%	7.70	-3.23%	7.99	-0.20%	0.29%
漫步者/002351.SZ
	2019-04-26	6.02	6.08	5.91	5.92	-2.79%	-1.00%	-9.54%	5,347,100	31,977,000	49%	5.98	-4.61%	6.25	-2.57%	6.53	-0.67%	6.54	-0.34%	0.05%
卓翼科技/002369.SZ
	2019-04-26	8.75	9.00	8.74	8.86	0.45%	-0.45%	-8.74%	13,335,300	118,688,000	54%	8.90	-1.59%	9.03	-2.34%	9.36	-1.36%	9.71	-0.60%	-0.86%
北方华创/002371.SZ
	2019-04-26	62.99	65.50	62.58	63.89	1.03%	-0.85%	-2.11%	8,530,700	549,684,000	92%	64.44	-0.77%	64.96	-0.04%	65.13	-0.08%	65.27	-0.03%	-0.64%
东山精密/002384.SZ
	2019-04-26	18.07	18.50	17.51	17.70	-3.28%	-1.54%	-9.15%	28,936,900	520,207,000	69%	17.98	-4.16%	18.64	-2.42%	19.13	-1.66%	19.48	-0.31%	0.20%
新亚制程/002388.SZ
	2019-04-26	6.06	6.21	6.05	6.13	0.00%	-0.18%	-11.02%	6,179,400	37,948,000	30%	6.14	-3.46%	6.34	-1.74%	6.49	-3.75%	6.89	-0.19%	0.94%
航天彩虹/002389.SZ
	2019-04-26	12.96	13.08	12.78	12.80	-1.31%	-0.71%	-7.86%	4,448,400	57,347,000	61%	12.89	-2.23%	13.19	-1.91%	13.51	-1.55%	13.89	-0.74%	-0.65%
和而泰/002402.SZ
	2019-04-26	10.03	10.25	10.01	10.05	-0.10%	-0.58%	-4.79%	13,375,200	135,209,000	56%	10.11	-1.58%	10.30	-0.57%	10.38	-0.65%	10.56	0.05%	0.34%
高德红外/002414.SZ
	2019-04-26	27.00	27.00	26.31	26.36	-1.64%	-0.52%	-2.38%	3,607,100	95,584,000	75%	26.50	-2.61%	26.90	-0.37%	27.04	-0.12%	27.00	-0.09%	-0.31%
兴森科技/002436.SZ
	2019-04-26	5.71	5.95	5.61	5.78	0.00%	-0.72%	0.45%	43,087,700	250,847,000	104%	5.82	-2.09%	5.91	0.54%	5.84	0.26%	5.75	0.51%	0.50%
国星光电/002449.SZ
	2019-04-26	15.01	15.39	14.76	14.77	-1.86%	-1.41%	-4.00%	8,752,100	131,112,000	92%	14.98	-3.20%	15.28	-1.44%	15.41	-0.37%	15.39	-0.28%	0.22%
欧菲光/002456.SZ
	2019-04-26	12.07	12.07	12.07	12.07	-9.99%	0.00%	-14.43%	10,340,200	124,807,000	9%	12.07	-11.68%	13.62	-0.99%	13.81	-0.91%	14.11	-0.06%	-0.41%
沪电股份/002463.SZ
	2019-04-26	11.81	12.18	11.72	11.85	-0.42%	-0.97%	-4.59%	39,738,600	475,518,000	64%	11.97	-1.87%	12.20	-1.36%	12.48	-0.45%	12.42	0.04%	0.21%
立讯精密/002475.SZ
	2019-04-26	26.70	26.79	25.87	26.06	-3.30%	-0.66%	-1.14%	36,661,600	961,754,000	91%	26.23	-2.78%	26.64	-0.61%	26.65	-0.07%	26.36	0.30%	0.49%
江海股份/002484.SZ
	2019-04-26	7.38	7.45	7.21	7.30	-1.88%	-0.57%	-6.57%	6,931,900	50,897,000	64%	7.34	-3.22%	7.55	-2.29%	7.81	-1.41%	7.81	-0.12%	0.01%
弘高创意/002504.SZ
	2019-04-26	4.12	4.17	4.08	4.08	-0.97%	-1.14%	-9.33%	10,880,000	44,899,000	61%	4.13	-3.82%	4.30	-2.56%	4.45	-1.05%	4.50	-0.55%	-0.21%
达华智能/002512.SZ
	2019-04-26	5.66	5.67	5.27	5.27	-9.91%	-2.44%	-15.37%	37,125,900	200,547,000	80%	5.40	-10.56%	5.78	-4.23%	5.93	-3.45%	6.23	-1.35%	0.21%
春兴精工/002547.SZ
	2019-04-26	14.07	14.93	13.50	13.50	-10.00%	-4.57%	6.45%	247,743,200	3,504,780,000	115%	14.15	-4.05%	14.13	0.78%	14.02	3.33%	12.68	2.40%	4.42%
中京电子/002579.SZ
	2019-04-26	10.45	10.57	10.18	10.24	-2.57%	-1.42%	-13.46%	7,954,900	82,636,000	56%	10.39	-5.03%	10.96	-3.36%	11.40	-2.61%	11.83	-0.61%	0.09%
奥拓电子/002587.SZ
	2019-04-26	6.38	6.47	6.23	6.25	-3.70%	-1.95%	-13.63%	8,887,500	56,652,000	45%	6.37	-5.04%	6.77	-2.54%	6.93	-2.01%	7.24	-0.58%	0.04%
丹邦科技/002618.SZ
	2019-04-26	15.69	15.83	14.94	15.00	-4.40%	-1.28%	-9.12%	8,576,800	130,314,000	125%	15.19	-5.39%	15.79	-2.98%	16.06	-2.47%	16.51	-1.18%	-0.80%
安洁科技/002635.SZ
	2019-04-26	14.46	14.93	14.30	14.60	0.14%	-0.88%	-7.64%	9,854,400	145,141,000	64%	14.73	-1.27%	14.97	-0.99%	15.18	-1.42%	15.81	-0.90%	-0.16%
金安国纪/002636.SZ
	2019-04-26	8.73	8.77	8.53	8.55	-3.06%	-0.93%	-10.31%	5,961,500	51,448,000	71%	8.63	-4.69%	8.97	-2.40%	9.15	-2.13%	9.53	-1.08%	-0.46%
勤上股份/002638.SZ
	2019-04-26	3.12	3.20	3.03	3.05	-3.48%	-2.31%	-10.95%	25,881,000	80,799,000	36%	3.12	-4.90%	3.27	-2.27%	3.42	-1.70%	3.43	0.00%	0.74%
万润科技/002654.SZ
	2019-04-26	4.85	4.93	4.76	4.82	0.00%	-0.45%	-4.19%	7,939,100	38,441,000	53%	4.84	-3.12%	5.04	-1.51%	5.09	-0.29%	5.03	-0.02%	0.15%
共达电声/002655.SZ
	2019-04-26	8.48	8.66	8.43	8.50	0.47%	-0.41%	-7.86%	7,521,800	64,197,000	59%	8.54	-1.55%	8.70	-1.24%	8.84	-1.47%	9.23	-1.13%	-0.86%
茂硕电源/002660.SZ
	2019-04-26	7.49	7.56	7.14	7.30	-3.44%	-0.22%	-6.96%	5,730,800	41,929,000	70%	7.32	-5.27%	7.55	-1.64%	7.73	-1.09%	7.85	-0.53%	-0.06%
海洋王/002724.SZ
	2019-04-26	6.47	6.64	6.46	6.55	1.39%	-0.09%	-5.78%	2,191,900	14,370,000	46%	6.56	-0.58%	6.64	-0.85%	6.87	-2.04%	6.95	-0.16%	0.09%
好利来/002729.SZ
	2019-04-26	35.40	37.00	34.75	35.90	3.16%	-0.61%	4.10%	1,105,300	39,922,000	75%	36.12	0.59%	36.42	0.57%	35.63	0.82%	34.49	1.03%	1.12%
雄韬股份/002733.SZ
	2019-04-26	29.18	31.72	29.18	31.02	2.34%	1.62%	-1.72%	31,512,400	961,950,000	72%	30.53	-5.03%	31.56	0.31%	31.25	-0.61%	31.56	1.24%	1.87%
亿纬锂能/300014.SZ
	2019-04-26	27.07	27.41	26.59	27.19	0.70%	0.19%	-2.96%	9,892,900	268,476,000	55%	27.14	-0.89%	27.32	-0.72%	27.64	-0.90%	28.02	-0.16%	0.22%
金龙机电/300032.SZ
	2019-04-26	3.88	4.08	3.63	3.89	-1.52%	0.49%	-2.09%	42,413,700	164,164,000	103%	3.87	-6.14%	4.01	-1.38%	4.03	-0.69%	3.97	0.15%	0.67%
台基股份/300046.SZ
	2019-04-26	17.60	18.66	17.60	18.19	3.06%	0.31%	-2.53%	8,321,700	150,899,000	87%	18.13	0.04%	18.14	-1.04%	18.36	-0.83%	18.66	0.23%	0.77%
欧比特/300053.SZ
	2019-04-26	10.51	10.75	10.32	10.32	-2.09%	-2.24%	-10.45%	10,914,500	115,209,000	78%	10.56	-3.39%	10.90	-2.20%	11.15	-2.13%	11.52	-0.71%	-0.29%
GQY视讯/300076.SZ
	2019-04-26	6.18	6.23	5.96	5.96	-3.40%	-1.96%	-11.03%	12,951,500	78,726,000	59%	6.08	-5.36%	6.37	-5.14%	6.65	-1.26%	6.70	-0.80%	0.39%
国民技术/300077.SZ
	2019-04-26	8.20	8.52	8.20	8.35	-1.65%	-0.26%	-9.00%	19,660,600	164,591,000	74%	8.37	-4.44%	8.73	-2.46%	8.97	-1.59%	9.18	-0.79%	-0.48%
思创医惠/300078.SZ
	2019-04-26	10.26	10.55	10.21	10.31	0.88%	-0.58%	-2.08%	11,416,400	118,384,000	81%	10.37	-0.29%	10.38	-0.06%	10.42	-0.29%	10.53	-0.21%	-0.59%
劲胜智能/300083.SZ
	2019-04-26	3.54	3.65	3.48	3.58	-0.28%	0.62%	-6.43%	20,767,700	73,888,000	53%	3.56	-3.08%	3.66	-1.08%	3.72	-0.88%	3.83	-1.09%	-0.05%
长信科技/300088.SZ
	2019-04-26	5.99	6.10	5.98	5.99	0.00%	-0.70%	-3.76%	45,021,900	271,561,000	64%	6.03	-1.63%	6.14	-0.44%	6.22	-1.00%	6.22	-0.02%	0.16%
乾照光电/300102.SZ
	2019-04-26	6.16	6.22	6.12	6.14	-0.81%	-0.62%	-6.73%	5,391,800	33,308,000	50%	6.18	-1.70%	6.28	-1.41%	6.43	-1.25%	6.58	-0.47%	-0.65%
长盈精密/300115.SZ
	2019-04-26	14.00	14.32	13.56	13.56	-5.83%	-3.14%	-3.14%	24,424,900	341,927,000	85%	14.00	-5.65%	14.50	-0.09%	14.33	0.31%	14.00	0.49%	0.81%
锦富技术/300128.SZ
	2019-04-26	4.85	5.08	4.80	4.87	-2.01%	-1.30%	-12.00%	47,666,300	235,177,000	52%	4.93	-4.29%	5.23	-3.19%	5.67	-0.86%	5.53	-0.29%	0.92%
英唐智控/300131.SZ
	2019-04-26	5.99	6.45	5.93	6.26	3.47%	0.14%	0.18%	34,581,600	216,154,000	197%	6.25	1.13%	6.22	0.18%	6.23	0.16%	6.25	0.06%	-0.46%
信维通信/300136.SZ
	2019-04-26	28.51	29.44	28.40	28.79	0.31%	-0.61%	-4.78%	31,474,100	911,695,000	58%	28.97	-1.90%	29.56	-0.80%	29.93	-0.89%	30.24	0.03%	0.34%
晓程科技/300139.SZ
	2019-04-26	12.40	12.60	11.44	11.44	-9.92%	-5.49%	-12.15%	29,559,500	357,787,000	102%	12.10	-11.59%	13.17	-2.44%	13.13	-1.17%	13.02	-0.80%	-0.87%
雷曼光电/300162.SZ
	2019-04-26	6.46	6.68	6.42	6.47	-0.61%	-1.40%	-6.62%	7,782,500	51,072,000	66%	6.56	-3.54%	6.78	-1.24%	6.90	-0.75%	6.93	-0.36%	0.04%
东软载波/300183.SZ
	2019-04-26	14.82	15.42	14.82	14.99	0.60%	-1.07%	-2.90%	7,065,500	107,054,000	91%	15.15	-0.73%	15.24	0.06%	15.26	-0.60%	15.44	0.00%	0.03%
力源信息/300184.SZ
	2019-04-26	12.30	12.90	12.17	12.48	3.57%	-0.62%	-0.02%	17,075,500	214,433,000	156%	12.56	1.48%	12.47	0.82%	12.50	-0.41%	12.48	0.26%	-0.22%
欣旺达/300207.SZ
	2019-04-26	13.54	14.30	13.54	13.81	1.47%	-1.53%	-2.55%	14,419,000	202,209,000	70%	14.02	1.26%	13.97	-0.79%	14.10	-0.80%	14.17	0.47%	0.75%
鸿利智汇/300219.SZ
	2019-04-26	8.10	8.23	8.05	8.06	-1.83%	-0.98%	-5.21%	4,409,600	35,895,000	78%	8.14	-2.93%	8.32	-1.35%	8.45	-0.76%	8.50	-0.35%	-0.21%
金运激光/300220.SZ
	2019-04-26	26.80	27.67	26.55	27.23	-0.91%	0.83%	-1.13%	2,166,300	58,500,000	61%	27.01	-2.51%	27.60	-0.04%	27.45	-0.40%	27.54	0.47%	0.65%
北京君正/300223.SZ
	2019-04-26	26.60	28.39	26.52	27.72	4.13%	0.22%	0.17%	4,726,400	130,729,000	105%	27.66	1.38%	27.37	0.97%	27.39	0.03%	27.67	-0.47%	-0.65%
光韵达/300227.SZ
	2019-04-26	11.51	11.77	11.47	11.49	-0.69%	-0.91%	-5.17%	2,830,200	32,819,000	51%	11.60	-1.62%	11.82	-0.94%	12.00	-0.74%	12.12	0.00%	-0.69%
洲明科技/300232.SZ
	2019-04-26	13.05	13.15	12.61	12.74	-1.85%	-1.36%	-4.92%	7,621,100	98,429,000	109%	12.92	-2.12%	13.09	-0.51%	13.12	-0.73%	13.40	-0.92%	-0.88%
瑞丰光电/300241.SZ
	2019-04-26	8.16	8.16	7.42	7.62	-7.52%	-1.88%	-3.90%	22,803,500	177,082,000	102%	7.77	-7.49%	8.13	-1.22%	8.11	-0.65%	7.93	0.25%	0.79%
星星科技/300256.SZ
	2019-04-26	3.82	3.83	3.68	3.68	-3.66%	-1.92%	-12.00%	21,985,900	82,490,000	77%	3.75	-4.99%	3.92	-2.44%	4.03	-2.23%	4.18	-1.21%	-0.82%
联建光电/300269.SZ
	2019-04-26	5.56	5.59	5.38	5.41	-2.70%	-1.21%	-9.35%	7,675,100	42,031,000	77%	5.48	-4.67%	5.66	-2.28%	5.81	-2.01%	5.97	-0.86%	-0.58%
开能健康/300272.SZ
	2019-04-26	7.92	7.99	7.76	7.85	-1.01%	-0.61%	-5.94%	2,996,900	23,669,000	84%	7.90	-3.15%	8.12	-2.02%	8.25	-1.09%	8.35	-0.55%	-0.62%
和晶科技/300279.SZ
	2019-04-26	6.40	6.60	6.14	6.26	-7.94%	-1.76%	-6.01%	22,824,200	145,434,000	153%	6.37	-9.02%	6.78	-1.15%	6.71	-1.12%	6.66	-1.11%	-0.08%
三盛教育/300282.SZ
	2019-04-26	15.36	15.38	14.80	15.00	-2.34%	-0.68%	-2.00%	2,927,500	44,214,000	50%	15.10	-3.41%	15.44	-0.24%	15.36	0.27%	15.31	0.11%	0.80%
利亚德/300296.SZ
	2019-04-26	8.82	8.99	8.65	8.71	-1.02%	-0.96%	-6.95%	24,020,000	211,224,000	78%	8.79	-2.61%	9.03	-1.33%	9.12	-1.18%	9.36	-0.71%	-0.22%
长方集团/300301.SZ
	2019-04-26	4.62	4.62	4.44	4.56	-0.44%	0.29%	-7.71%	9,238,000	42,003,000	84%	4.55	-3.65%	4.69	-2.68%	4.81	-2.69%	4.94	-0.46%	0.74%
聚飞光电/300303.SZ
	2019-04-26	3.78	3.97	3.76	3.83	1.32%	-1.11%	-1.59%	35,805,400	138,671,000	90%	3.87	-1.53%	3.95	0.00%	3.94	-0.10%	3.89	0.18%	0.27%
珈伟新能/300317.SZ
	2019-04-26	6.30	6.41	6.15	6.15	-4.50%	-1.57%	-13.07%	19,631,700	122,655,000	45%	6.25	-5.41%	6.58	-3.28%	7.21	-1.29%	7.08	-0.23%	1.03%
麦捷科技/300319.SZ
	2019-04-26	7.74	8.59	7.70	8.11	3.58%	-0.80%	4.16%	37,358,600	305,403,000	131%	8.18	0.84%	8.05	1.94%	7.99	1.18%	7.79	1.05%	0.33%
硕贝德/300322.SZ
	2019-04-26	15.70	16.40	15.58	15.86	-1.12%	-0.46%	-8.25%	18,082,800	288,116,000	48%	15.93	-3.83%	16.41	-2.31%	16.90	-1.01%	17.29	0.29%	1.52%
华灿光电/300323.SZ
	2019-04-26	7.37	7.59	7.30	7.39	-1.07%	-1.22%	-6.16%	12,684,500	94,896,000	69%	7.48	-3.05%	7.67	-1.03%	7.76	-1.20%	7.88	-0.62%	-1.31%
中颖电子/300327.SZ
	2019-04-26	23.10	23.47	23.10	23.14	-1.11%	-0.42%	-5.33%	2,067,800	48,051,000	71%	23.24	-2.88%	23.87	-0.98%	24.07	-0.81%	24.44	-0.45%	-0.47%
宜安科技/300328.SZ
	2019-04-26	9.39	9.57	9.29	9.37	1.19%	-0.60%	-9.43%	5,789,800	54,582,000	47%	9.43	-0.81%	9.55	-0.99%	9.72	-1.47%	10.35	-0.77%	0.26%
苏大维格/300331.SZ
	2019-04-26	19.00	19.09	18.45	18.80	-1.83%	0.57%	-9.42%	3,116,400	58,259,000	64%	18.69	-2.93%	19.14	-2.03%	19.65	-2.06%	20.76	-1.37%	-0.59%
科恒股份/300340.SZ
	2019-04-26	17.72	18.29	17.53	17.53	-2.67%	-1.91%	-10.01%	4,089,800	73,094,000	52%	17.87	-4.61%	18.77	-1.94%	19.15	-0.94%	19.48	-0.28%	-0.70%
南大光电/300346.SZ
	2019-04-26	13.23	13.43	13.10	13.19	0.00%	-0.80%	-4.55%	4,018,200	53,432,000	69%	13.30	-1.42%	13.45	-0.32%	13.55	-0.97%	13.82	-0.12%	-0.06%
安控科技/300370.SZ
	2019-04-26	4.67	4.80	4.41	4.57	-2.56%	-0.80%	-5.56%	64,246,900	295,978,000	97%	4.61	-4.06%	4.77	-1.47%	4.81	-1.03%	4.84	-0.78%	-0.76%
扬杰科技/300373.SZ
	2019-04-26	16.70	17.25	16.70	16.83	-0.18%	-1.01%	-4.49%	3,926,100	66,751,000	59%	17.00	-1.98%	17.39	-0.56%	17.51	-0.64%	17.62	-0.03%	-0.63%
艾比森/300389.SZ
	2019-04-26	16.12	16.63	16.02	16.31	0.06%	-0.55%	-5.72%	1,624,800	26,646,000	58%	16.40	-2.07%	16.72	-1.23%	17.03	-1.24%	17.30	-0.14%	-0.08%
天华超净/300390.SZ
	2019-04-26	9.80	10.12	9.75	9.97	1.63%	0.16%	-2.78%	5,938,700	59,113,000	77%	9.95	-0.66%	10.03	-1.16%	10.20	-0.69%	10.26	-0.45%	-0.47%
凯发电气/300407.SZ
	2019-04-26	8.46	8.48	8.18	8.26	-1.78%	-0.80%	-10.14%	3,239,800	26,978,000	79%	8.33	-3.47%	8.57	-2.70%	8.79	-2.18%	9.19	-0.95%	-0.62%
三环集团/300408.SZ
	2019-04-26	20.32	20.47	19.90	19.91	-1.97%	-1.17%	-3.72%	9,303,100	187,422,000	83%	20.15	-1.27%	20.29	-0.19%	20.34	-0.54%	20.68	-0.39%	-0.20%
上海贝岭/600171.SH
	2019-04-26	13.35	14.35	13.35	14.00	4.48%	-0.77%	0.09%	45,146,400	636,923,000	198%	14.11	2.05%	13.90	1.97%	13.87	0.71%	13.99	0.24%	-0.61%
安彩高科/600207.SH
	2019-04-26	5.64	5.77	5.52	5.66	1.25%	0.16%	-12.52%	18,671,000	105,508,000	51%	5.65	-2.30%	5.82	-3.28%	6.17	-6.92%	6.47	-0.03%	1.59%
天通股份/600330.SH
	2019-04-26	7.95	8.15	7.93	8.02	-0.50%	-0.32%	-5.03%	14,737,700	118,576,000	48%	8.05	-2.27%	8.29	-2.96%	8.50	-0.15%	8.45	-0.08%	-0.41%
旭光股份/600353.SH
	2019-04-26	5.72	5.84	5.57	5.71	0.18%	-0.04%	-8.54%	11,877,100	67,847,000	49%	5.71	-4.18%	5.97	-5.24%	6.35	-0.36%	6.24	-0.26%	0.71%
精伦电子/600355.SH
	2019-04-26	5.12	5.53	4.89	5.24	4.17%	-1.71%	3.03%	117,132,500	624,415,000	298%	5.33	5.02%	5.21	4.51%	5.16	2.59%	5.09	2.29%	0.54%
华微电子/600360.SH
	2019-04-26	5.91	6.08	5.91	5.95	0.68%	-0.75%	-5.71%	16,760,900	100,479,000	64%	6.00	-1.67%	6.11	-0.84%	6.18	-0.98%	6.31	-3.97%	-1.11%
联创光电/600363.SH
	2019-04-26	10.13	10.32	9.98	10.11	-0.10%	-0.34%	-8.26%	8,743,300	88,695,000	51%	10.14	-2.75%	10.42	-1.87%	10.68	-2.16%	11.02	-0.24%	0.27%
士兰微/600460.SH
	2019-04-26	15.79	16.28	15.70	15.79	-0.88%	-1.46%	-7.20%	52,594,200	842,780,000	51%	16.02	-3.57%	16.71	-1.76%	17.10	-0.57%	17.02	-0.02%	0.07%
科力远/600478.SH
	2019-04-26	6.79	7.81	6.74	7.67	8.03%	3.29%	9.89%	138,475,700	1,028,252,000	184%	7.43	-0.78%	7.40	2.51%	7.24	2.71%	6.98	2.06%	1.40%
法拉电子/600563.SH
	2019-04-26	43.99	44.26	43.50	43.70	0.05%	-0.31%	-3.90%	1,558,200	68,309,000	79%	43.84	-1.88%	44.52	-0.78%	44.85	-1.02%	45.47	-0.31%	-0.42%
长电科技/600584.SH
	2019-04-26	13.63	14.36	13.51	13.70	-1.30%	-2.54%	-4.12%	34,576,200	486,028,000	79%	14.06	-0.96%	14.28	0.10%	14.30	-0.34%	14.29	0.06%	-0.07%
云赛智联/600602.SH
	2019-04-26	9.99	10.50	9.94	10.15	2.63%	-0.59%	-5.68%	23,233,600	237,205,000	132%	10.21	-0.52%	10.33	-1.93%	10.48	-1.55%	10.76	-0.24%	0.35%
三安光电/600703.SH
	2019-04-26	13.66	14.68	13.58	14.16	0.43%	-0.83%	3.87%	125,361,600	1,790,077,000	132%	14.28	-0.65%	14.21	1.18%	14.01	1.13%	13.63	0.58%	-0.76%
彩虹股份/600707.SH
	2019-04-26	6.05	6.14	5.97	6.00	-1.15%	-0.94%	-4.87%	9,130,700	55,307,000	78%	6.06	-2.81%	6.28	-0.54%	6.30	-0.62%	6.31	-0.11%	-0.42%
新潮能源/600777.SH
	2019-04-26	2.60	2.73	2.59	2.61	-9.38%	-0.68%	-9.34%	244,617,900	642,740,000	136%	2.63	-10.52%	2.81	-6.70%	2.93	-2.59%	2.88	-1.20%	0.72%
北矿科技/600980.SH
	2019-04-26	12.27	12.51	12.22	12.35	0.49%	-0.19%	-9.10%	2,238,300	27,694,000	35%	12.37	-3.03%	12.67	-1.62%	12.94	-1.70%	13.59	0.00%	0.43%
环旭电子/601231.SH
	2019-04-26	13.65	13.87	13.36	13.40	-3.25%	-1.63%	-8.48%	9,409,100	128,172,000	58%	13.62	-2.32%	13.87	-1.01%	14.02	-1.37%	14.64	0.03%	-0.25%
晶方科技/603005.SH
	2019-04-26	19.78	20.17	19.58	19.79	0.20%	-0.49%	-3.53%	2,118,000	42,123,000	70%	19.89	-1.18%	20.16	-0.53%	20.34	-0.55%	20.51	-0.28%	-0.50%
依顿电子/603328.SH
	2019-04-26	11.10	11.45	11.03	11.24	0.45%	-0.26%	-0.71%	9,153,700	103,151,000	101%	11.27	-0.35%	11.28	0.33%	11.27	-0.18%	11.32	0.00%	-0.44%