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
	2018-10-18	10.31	10.46	10.00	10.09	-2.70%	-1.26%	-6.51%	14,296,500	146,103,000	82%	10.22	-0.55%	10.26	-1.35%	10.33	-1.24%	10.79	-1.27%	-0.84%
深赛格/000058.SZ
	2018-10-18	3.89	4.02	3.83	3.87	-1.28%	-1.05%	-7.11%	2,758,100	10,788,000	101%	3.91	-0.26%	3.92	-1.01%	3.95	-3.05%	4.17	-1.93%	-1.42%
华控赛格/000068.SZ
	2018-10-18	2.34	2.34	2.24	2.24	-4.27%	-1.45%	-10.33%	3,342,600	7,599,000	76%	2.27	-2.07%	2.32	-2.81%	2.35	-2.21%	2.50	-2.08%	-1.53%
特发信息/000070.SZ
	2018-10-18	6.13	6.16	5.98	6.00	-3.69%	-1.15%	-4.87%	2,416,300	14,666,000	83%	6.07	0.10%	6.03	-0.15%	6.02	-0.91%	6.31	-1.79%	-1.40%
东旭光电/000413.SZ
	2018-10-18	4.55	4.55	4.13	4.26	-7.19%	-1.66%	-12.24%	59,808,500	259,077,000	113%	4.33	-5.95%	4.53	-4.79%	4.68	-2.70%	4.85	-2.14%	-1.02%
华金资本/000532.SZ
	2018-10-18	7.53	7.65	7.36	7.39	-3.52%	-1.41%	-6.90%	1,318,200	9,881,000	62%	7.50	-1.92%	7.55	-0.30%	7.50	-1.64%	7.94	-2.88%	-1.05%
风华高科/000636.SZ
	2018-10-18	13.30	13.47	13.04	13.10	-3.39%	-0.94%	-2.35%	34,432,500	455,324,000	69%	13.22	-2.16%	13.40	-0.81%	13.33	1.02%	13.42	-0.97%	-0.95%
炼石有色/000697.SZ
	2018-10-18	13.00	13.22	12.11	12.11	-9.96%	-3.32%	-17.27%	7,420,200	92,947,000	112%	12.53	-6.76%	13.40	-3.60%	13.56	-3.27%	14.64	-3.11%	-0.59%
京东方Ａ/000725.SZ
	2018-10-18	2.69	2.69	2.63	2.65	-2.21%	-0.26%	-5.83%	342,898,200	911,120,000	84%	2.66	-0.97%	2.67	-0.60%	2.67	-1.58%	2.81	-1.44%	-1.18%
华东科技/000727.SZ
	2018-10-18	1.39	1.39	1.26	1.26	-10.00%	-2.40%	-14.29%	53,341,100	68,855,000	198%	1.29	-7.59%	1.33	-5.19%	1.37	-5.91%	1.47	-4.36%	-1.53%
振华科技/000733.SZ
	2018-10-18	11.13	11.43	11.05	11.21	-0.62%	-0.54%	-6.60%	3,316,400	37,380,000	84%	11.27	1.09%	11.21	-0.76%	11.29	-1.49%	12.00	-1.92%	-1.27%
银河生物/000806.SZ
	2018-10-18	4.03	4.24	3.95	3.96	-3.41%	-3.23%	-3.65%	35,283,400	144,383,000	79%	4.09	-1.28%	4.10	-0.49%	4.12	-1.95%	4.11	0.49%	0.77%
超声电子/000823.SZ
	2018-10-18	5.83	5.83	5.63	5.65	-3.09%	-1.46%	-8.75%	5,847,800	33,529,000	80%	5.73	-0.73%	5.77	-1.27%	5.85	-1.99%	6.19	-1.56%	-0.88%
中科三环/000970.SZ
	2018-10-18	7.09	7.11	6.89	6.92	-2.12%	-0.90%	-11.93%	7,589,600	52,998,000	57%	6.98	-0.85%	7.02	-1.25%	7.12	-2.79%	7.86	-1.17%	-0.61%
华工科技/000988.SZ
	2018-10-18	11.05	11.21	10.86	10.97	-1.79%	-0.56%	-13.73%	8,626,200	95,168,000	52%	11.03	-0.42%	11.15	-2.06%	11.49	-3.97%	12.72	-2.96%	-1.71%
大族激光/002008.SZ
	2018-10-18	35.85	36.58	35.29	35.99	-0.50%	0.18%	-4.21%	6,352,100	228,208,000	50%	35.93	0.50%	35.68	-0.60%	36.01	-0.09%	37.57	-1.18%	-0.99%
航天电器/002025.SZ
	2018-10-18	23.95	24.00	22.96	23.35	-3.75%	-0.66%	-8.07%	4,117,000	96,767,000	88%	23.50	-2.68%	24.16	-2.49%	24.52	-1.22%	25.40	-1.39%	-0.71%
国光电器/002045.SZ
	2018-10-18	4.32	4.36	4.11	4.15	-4.16%	-1.47%	-12.45%	6,219,200	26,193,000	75%	4.21	-2.95%	4.28	-1.43%	4.32	-2.92%	4.74	-2.05%	-1.43%
紫光国微/002049.SZ
	2018-10-18	30.66	30.94	29.97	30.08	-3.43%	-1.16%	-11.13%	14,314,900	435,636,000	69%	30.43	-1.22%	30.81	-2.81%	32.10	-3.44%	33.85	-1.51%	-1.05%
得润电子/002055.SZ
	2018-10-18	9.73	9.73	8.87	8.88	-9.94%	-2.67%	-10.82%	14,741,200	134,505,000	143%	9.12	-8.17%	10.09	-1.52%	9.90	-1.41%	9.96	-1.86%	-1.19%
横店东磁/002056.SZ
	2018-10-18	4.82	4.84	4.62	4.67	-4.11%	-1.39%	-11.18%	17,740,300	84,018,000	76%	4.74	-1.80%	4.81	-1.40%	4.90	-2.10%	5.26	-1.94%	-1.55%
苏州固锝/002079.SZ
	2018-10-18	4.20	4.20	4.05	4.09	-3.76%	-0.90%	-8.73%	6,380,400	26,335,000	80%	4.13	-1.29%	4.15	-0.60%	4.20	-2.62%	4.48	-1.73%	-1.40%
莱宝高科/002106.SZ
	2018-10-18	5.28	5.30	5.11	5.12	-3.58%	-1.14%	-8.21%	5,187,100	26,865,000	95%	5.18	-1.43%	5.24	-1.65%	5.30	-2.16%	5.58	-1.81%	-1.02%
康强电子/002119.SZ
	2018-10-18	8.23	8.23	7.97	8.08	-2.77%	0.02%	-8.49%	639,000	5,162,000	41%	8.08	-2.17%	8.19	-1.04%	8.28	-2.70%	8.83	-0.79%	-0.21%
科陆电子/002121.SZ
	2018-10-18	4.79	4.79	4.40	4.45	-7.10%	-2.67%	-15.93%	7,062,400	32,291,000	80%	4.57	-3.85%	4.74	-6.47%	4.97	-2.40%	5.29	-2.45%	-0.95%
中环股份/002129.SZ
	2018-10-18	5.57	5.59	5.39	5.40	-4.09%	-2.00%	-12.41%	32,653,900	179,912,000	68%	5.51	-0.79%	5.52	-1.18%	5.66	-2.82%	6.17	-1.94%	-2.02%
天津普林/002134.SZ
	2018-10-18	5.42	5.42	5.27	5.27	-3.83%	-1.31%	-14.09%	1,939,600	10,357,000	33%	5.34	-0.60%	5.40	-1.93%	5.56	-3.62%	6.13	-0.45%	0.05%
麦达数字/002137.SZ
	2018-10-18	5.83	5.83	5.53	5.58	-4.29%	-0.96%	-9.59%	5,263,000	29,651,000	94%	5.63	-2.76%	5.74	-1.49%	5.77	-2.24%	6.17	-2.39%	-1.35%
顺络电子/002138.SZ
	2018-10-18	14.19	14.19	13.60	13.62	-3.81%	-1.53%	-10.31%	7,698,300	106,478,000	133%	13.83	-1.40%	14.15	-2.73%	14.51	-2.64%	15.19	-2.21%	-0.77%
拓邦股份/002139.SZ
	2018-10-18	3.41	3.51	3.36	3.44	0.00%	-0.29%	-7.80%	10,732,900	37,028,000	102%	3.45	0.15%	3.45	-1.74%	3.52	-2.14%	3.73	-2.36%	-1.73%
贤丰控股/002141.SZ
	2018-10-18	3.44	3.48	3.11	3.11	-9.86%	-2.32%	-14.93%	10,633,400	33,854,000	180%	3.18	-7.33%	3.27	-6.71%	3.37	-6.80%	3.66	-3.64%	-0.80%
通富微电/002156.SZ
	2018-10-18	7.23	7.30	7.06	7.09	-3.01%	-1.38%	-9.35%	7,487,200	53,828,000	81%	7.19	-0.90%	7.24	-1.30%	7.34	-2.02%	7.82	-2.21%	-1.33%
御银股份/002177.SZ
	2018-10-18	2.69	2.70	2.60	2.63	-3.31%	-1.13%	-11.00%	2,719,600	7,235,000	66%	2.66	-1.34%	2.69	-1.54%	2.74	-3.14%	2.96	-1.89%	-1.41%
中航光电/002179.SZ
	2018-10-18	37.30	39.17	37.30	38.23	1.43%	-0.24%	-6.27%	5,180,400	198,520,000	95%	38.32	0.85%	38.69	-1.79%	39.44	-1.39%	40.79	-1.39%	-0.71%
海得控制/002184.SZ
	2018-10-18	8.25	8.38	8.03	8.03	-3.83%	-2.16%	-9.63%	1,804,600	14,810,000	75%	8.21	-1.17%	8.27	-0.67%	8.30	-2.26%	8.89	-2.77%	-1.26%
华天科技/002185.SZ
	2018-10-18	3.92	3.97	3.81	3.85	-3.02%	-0.85%	-9.67%	22,549,200	87,566,000	98%	3.88	-0.67%	3.89	-1.40%	3.99	-3.11%	4.26	-2.14%	-1.62%
*ST巴士/002188.SZ
	2018-10-18	2.63	2.68	2.58	2.58	-3.01%	-1.71%	-8.02%	2,183,800	5,732,000	123%	2.63	1.04%	2.62	-0.95%	2.68	-1.80%	2.81	-1.96%	-1.26%
利达光电/002189.SZ
	2018-10-18	10.12	10.19	9.88	9.98	-2.82%	-0.48%	-7.76%	1,003,100	10,059,000	71%	10.03	-1.84%	10.18	-0.55%	10.13	-2.28%	10.82	-2.02%	-1.32%
东晶电子/002199.SZ
	2018-10-18	7.63	7.80	7.06	7.20	-8.16%	-3.25%	-5.49%	2,125,800	15,821,000	67%	7.44	-5.65%	7.68	-1.78%	7.77	0.66%	7.62	0.05%	0.24%
大立科技/002214.SZ
	2018-10-18	4.75	4.85	4.72	4.77	-0.63%	-0.17%	-4.62%	2,882,100	13,770,000	84%	4.78	-0.71%	4.79	-0.08%	4.75	-1.41%	5.00	-1.79%	-1.13%
福晶科技/002222.SZ
	2018-10-18	9.75	9.75	9.51	9.52	-2.66%	-0.93%	-12.96%	3,184,800	30,603,000	47%	9.61	-1.30%	9.73	-1.84%	9.97	-3.80%	10.94	-1.38%	-0.87%
歌尔股份/002241.SZ
	2018-10-18	6.80	7.11	6.73	6.89	0.88%	-0.86%	-7.69%	21,527,700	149,621,000	100%	6.95	2.16%	6.89	-1.11%	7.03	-2.99%	7.46	-2.03%	-1.20%
水晶光电/002273.SZ
	2018-10-18	8.51	8.85	8.36	8.59	0.35%	-0.77%	-6.17%	17,269,500	149,500,000	121%	8.66	2.00%	8.54	0.53%	8.54	-1.41%	9.16	-2.20%	-1.49%
超华科技/002288.SZ
	2018-10-18	2.55	2.56	2.36	2.37	-7.78%	-3.46%	-14.81%	29,591,100	72,632,000	135%	2.46	-4.10%	2.53	-3.44%	2.63	-2.92%	2.78	-2.86%	-3.03%
宇顺电子/002289.SZ
	2018-10-18	5.16	5.16	4.64	4.69	-9.11%	-5.06%	-15.62%	3,582,900	17,700,000	104%	4.94	-4.15%	5.07	-2.41%	5.14	-3.42%	5.56	-2.99%	-1.26%
漫步者/002351.SZ
	2018-10-18	4.83	4.83	4.58	4.60	-4.76%	-1.33%	-10.59%	1,978,200	9,223,000	120%	4.66	-3.22%	4.76	-2.32%	4.83	-3.20%	5.15	-2.35%	-1.15%
卓翼科技/002369.SZ
	2018-05-11	9.04	9.11	8.80	8.82	-2.22%	-1.28%	-5.29%	15,139,700	135,256,000	58%	8.93	-1.58%	9.08	-1.50%	9.17	-1.09%	9.31	0.11%	0.55%
北方华创/002371.SZ
	2018-10-18	40.90	41.00	39.71	39.88	-3.88%	-1.07%	-4.60%	8,367,600	337,298,000	82%	40.31	-1.15%	40.56	-0.49%	40.54	0.24%	41.80	-1.48%	-1.08%
东山精密/002384.SZ
	2018-10-18	9.89	10.28	9.85	10.09	0.60%	0.10%	-4.77%	23,570,700	237,602,000	89%	10.08	1.83%	9.92	-1.83%	10.13	-1.19%	10.60	-1.80%	-1.39%
新亚制程/002388.SZ
	2018-10-18	4.80	4.80	4.40	4.48	-7.25%	-3.99%	-10.31%	2,179,100	10,167,000	72%	4.67	-2.41%	4.76	-3.04%	4.84	-1.33%	5.00	-0.62%	0.28%
南洋科技/002389.SZ
	2018-10-18	9.97	9.97	9.55	9.59	-4.10%	-1.29%	-9.80%	2,979,800	28,950,000	72%	9.72	-2.13%	9.94	-0.95%	9.93	-2.18%	10.63	-1.70%	-1.30%
和而泰/002402.SZ
	2018-10-18	5.96	5.98	5.73	5.74	-5.12%	-1.17%	-6.64%	9,415,500	54,683,000	90%	5.81	-3.76%	5.96	-0.42%	5.92	-0.59%	6.15	-2.18%	-1.53%
高德红外/002414.SZ
	2018-10-18	14.04	14.10	13.60	13.61	-3.95%	-1.20%	-9.23%	3,111,600	42,864,000	49%	13.78	-1.59%	14.11	-0.93%	14.10	-0.77%	14.99	-1.97%	-1.12%
兴森科技/002436.SZ
	2018-10-18	3.40	3.47	3.30	3.36	-2.61%	-0.65%	-3.59%	12,137,700	41,049,000	97%	3.38	-0.41%	3.41	-1.70%	3.40	0.03%	3.49	-1.25%	-1.59%
国星光电/002449.SZ
	2018-10-18	9.96	10.14	9.86	9.95	-1.09%	-0.39%	-8.87%	3,221,700	32,181,000	38%	9.99	0.10%	10.00	-0.38%	10.04	-1.03%	10.92	-1.60%	-0.71%
欧菲科技/002456.SZ
	2018-10-18	11.50	11.84	11.32	11.56	-0.43%	-0.93%	-3.75%	44,293,700	516,817,000	103%	11.67	0.59%	11.65	-0.30%	11.53	-0.13%	12.01	-1.24%	-0.96%
沪电股份/002463.SZ
	2018-10-18	6.41	6.63	6.23	6.34	-2.31%	-1.20%	2.52%	45,210,100	290,113,000	92%	6.42	0.30%	6.35	0.65%	6.25	1.88%	6.18	-0.34%	-0.61%
立讯精密/002475.SZ
	2018-10-18	14.90	15.67	14.73	15.17	0.40%	-0.84%	1.47%	29,913,100	457,612,000	114%	15.30	1.91%	15.16	-0.76%	15.18	1.27%	14.95	0.02%	-0.19%
江海股份/002484.SZ
	2018-10-18	4.81	4.83	4.67	4.74	-2.47%	-0.52%	-6.55%	4,449,900	21,203,000	81%	4.77	-0.56%	4.77	-1.14%	4.82	-1.19%	5.07	-1.67%	-0.85%
弘高创意/002504.SZ
	2018-10-18	2.46	2.46	2.34	2.35	-4.47%	-1.55%	-13.19%	5,112,900	12,203,000	70%	2.39	-2.41%	2.44	-2.13%	2.49	-3.60%	2.71	-2.49%	-1.66%
达华智能/002512.SZ
	2018-06-15	9.87	9.94	9.41	9.70	-1.72%	0.59%	-1.73%	6,402,700	61,743,000	61%	9.64	-2.34%	9.79	-0.25%	9.78	-0.61%	9.87	-0.07%	-0.07%
春兴精工/002547.SZ
	2018-10-18	2.88	2.90	2.64	2.67	-8.56%	-3.44%	-14.18%	29,239,200	80,834,000	90%	2.77	-4.92%	2.84	-1.93%	2.85	-2.46%	3.11	-4.07%	-1.36%
中京电子/002579.SZ
	2018-10-18	7.73	7.76	7.58	7.66	-2.17%	-0.04%	-6.90%	1,754,700	13,447,000	50%	7.66	-1.49%	7.78	-0.56%	7.72	-0.95%	8.23	-2.15%	-1.39%
奥拓电子/002587.SZ
	2018-10-18	4.53	4.62	4.43	4.55	0.00%	0.22%	-4.81%	2,587,700	11,748,000	105%	4.54	0.80%	4.53	-0.77%	4.56	-1.15%	4.78	-1.46%	-1.14%
丹邦科技/002618.SZ
	2018-10-18	13.71	13.88	12.68	12.80	-5.88%	-2.12%	-13.20%	9,401,000	122,941,000	115%	13.08	-4.32%	13.64	-4.61%	14.10	-2.79%	14.75	-2.44%	-1.28%
安洁科技/002635.SZ
	2018-10-18	10.74	10.92	10.53	10.56	-3.03%	-1.39%	-7.06%	9,194,300	98,462,000	93%	10.71	0.29%	10.65	0.08%	10.64	-1.31%	11.36	-2.04%	-1.64%
金安国纪/002636.SZ
	2018-10-18	7.05	7.05	6.77	6.79	-3.14%	-1.44%	-7.37%	2,558,500	17,625,000	84%	6.89	-1.32%	6.95	-1.31%	7.01	-1.48%	7.33	-1.72%	-1.00%
勤上股份/002638.SZ
	2018-10-18	2.57	2.57	2.43	2.43	-5.45%	-2.02%	-13.21%	10,747,900	26,658,000	76%	2.48	-2.17%	2.54	-2.16%	2.59	-3.62%	2.80	-3.05%	-1.36%
万润科技/002654.SZ
	2018-10-18	3.76	3.96	3.74	3.84	0.26%	-0.23%	-5.42%	3,310,800	12,743,000	119%	3.85	1.40%	3.82	-0.39%	3.84	-1.97%	4.06	-2.05%	-1.22%
共达电声/002655.SZ
	2018-10-18	5.24	5.24	4.95	5.00	-4.21%	-1.67%	-9.68%	2,767,300	14,071,000	93%	5.09	-2.47%	5.18	-2.08%	5.23	-2.64%	5.54	-2.00%	-1.47%
茂硕电源/002660.SZ
	2018-10-18	4.69	4.69	4.44	4.46	-5.91%	-1.57%	-12.74%	3,617,200	16,390,000	101%	4.53	-3.92%	4.72	-5.54%	4.92	-1.97%	5.11	-2.52%	-1.81%
海洋王/002724.SZ
	2018-10-18	4.86	4.86	4.74	4.75	-3.06%	-0.81%	-8.76%	542,100	2,596,000	51%	4.79	-1.44%	4.84	-1.27%	4.89	-1.92%	5.21	-1.63%	-0.92%
好利来/002729.SZ
	2018-10-18	18.00	18.19	17.40	17.75	-1.06%	-0.23%	-5.18%	729,400	12,977,000	105%	17.79	-1.58%	17.97	-0.75%	17.95	-1.34%	18.72	-1.82%	-1.53%
雄韬股份/002733.SZ
	2018-10-18	7.84	7.95	7.54	7.57	-4.18%	-1.39%	-10.10%	2,459,200	18,879,000	87%	7.68	-3.11%	7.93	-3.20%	8.28	-1.35%	8.42	-1.60%	-0.98%
亿纬锂能/300014.SZ
	2018-10-18	11.51	11.69	11.20	11.42	-1.81%	-0.24%	-7.79%	8,522,700	97,570,000	52%	11.45	-0.44%	11.51	-1.61%	11.59	-0.80%	12.39	-1.83%	-1.47%
金龙机电/300032.SZ
	2018-10-18	3.27	3.32	3.01	3.02	-4.73%	-3.79%	-9.66%	27,130,400	85,149,000	116%	3.14	0.97%	3.15	0.70%	3.14	-1.01%	3.34	-4.79%	-1.39%
台基股份/300046.SZ
	2018-10-18	13.35	13.47	13.06	13.22	-2.51%	-0.12%	1.19%	10,473,300	138,624,000	110%	13.24	0.25%	13.10	0.85%	12.95	1.16%	13.06	-0.99%	-1.09%
欧比特/300053.SZ
	2018-10-18	7.99	8.07	7.75	7.91	-1.86%	-0.58%	-9.50%	7,316,500	58,208,000	84%	7.96	-0.14%	7.98	-1.05%	8.10	-1.83%	8.74	-2.67%	-1.80%
GQY视讯/300076.SZ
	2018-10-18	3.93	3.96	3.79	3.84	-2.54%	-0.44%	-6.11%	7,085,000	27,329,000	83%	3.86	-1.93%	3.92	-1.01%	3.98	-1.00%	4.09	-2.57%	-1.49%
国民技术/300077.SZ
	2018-10-18	8.70	8.75	8.36	8.42	-5.50%	-1.73%	0.38%	48,015,300	411,405,000	117%	8.57	-2.06%	8.62	0.29%	8.49	0.58%	8.39	0.20%	-0.16%
思创医惠/300078.SZ
	2018-10-18	8.72	8.74	8.53	8.54	-2.40%	-0.94%	-0.99%	10,620,500	91,561,000	83%	8.62	1.22%	8.49	0.34%	8.43	1.15%	8.63	-1.02%	-1.55%
劲胜智能/300083.SZ
	2018-10-18	2.72	2.72	2.47	2.65	-1.85%	2.79%	-8.93%	43,297,400	111,605,000	174%	2.58	-4.48%	2.75	-3.81%	2.79	-3.42%	2.91	-4.40%	-2.38%
长信科技/300088.SZ
	2018-09-28	5.09	5.15	5.07	5.12	1.19%	0.18%	-1.54%	20,275,100	103,628,000	76%	5.11	-0.58%	5.18	-0.71%	5.21	-0.40%	5.20	0.04%	-0.28%
乾照光电/300102.SZ
	2018-10-10	5.79	5.83	5.76	5.80	0.00%	-0.05%	-3.83%	1,372,600	7,965,000	32%	5.80	-0.16%	5.81	-0.75%	5.89	-0.88%	6.03	-0.17%	-0.24%
长盈精密/300115.SZ
	2018-10-18	8.01	8.06	7.80	7.81	-3.46%	-1.25%	-9.46%	7,284,900	57,615,000	78%	7.91	-0.74%	7.91	-0.63%	7.99	-2.20%	8.63	-2.62%	-1.77%
锦富技术/300128.SZ
	2018-10-18	3.26	3.26	3.04	3.05	3.04%	-4.39%	-4.27%	49,413,500	157,611,000	244%	3.19	9.36%	3.10	4.24%	3.07	1.32%	3.19	-1.67%	-1.12%
英唐智控/300131.SZ
	2018-10-18	4.95	5.27	4.73	4.78	-0.21%	-6.03%	-5.40%	56,091,000	285,334,000	308%	5.09	12.42%	4.88	6.80%	4.81	4.70%	5.05	-0.98%	-2.18%
信维通信/300136.SZ
	2018-10-18	22.32	23.50	22.02	22.90	3.39%	-0.20%	-1.56%	24,202,100	555,357,000	143%	22.95	5.76%	22.23	0.80%	22.20	0.90%	23.26	-2.03%	-1.72%
晓程科技/300139.SZ
	2018-10-18	8.81	8.84	8.05	8.14	-8.95%	-4.78%	-7.84%	13,871,500	118,587,000	92%	8.55	-3.40%	8.71	-1.59%	8.82	-0.32%	8.83	-1.10%	-0.86%
雷曼股份/300162.SZ
	2018-10-18	4.46	4.55	4.23	4.38	-5.19%	-1.15%	-6.99%	6,622,500	29,344,000	97%	4.43	-3.78%	4.59	-1.80%	4.60	-0.78%	4.71	-1.53%	-1.20%
东软载波/300183.SZ
	2018-10-18	10.60	10.60	10.17	10.26	-4.11%	-1.14%	-11.03%	2,840,400	29,477,000	107%	10.38	-1.04%	10.45	-2.34%	10.78	-3.12%	11.53	-2.71%	-1.71%
力源信息/300184.SZ
	2018-10-18	7.39	7.44	7.22	7.22	-2.96%	-1.30%	-8.42%	2,065,500	15,110,000	47%	7.32	-0.75%	7.37	-1.62%	7.51	-1.79%	7.88	-0.91%	-0.62%
欣旺达/300207.SZ
	2018-10-18	7.10	7.44	7.09	7.28	1.96%	-0.41%	-3.09%	10,030,100	73,318,000	135%	7.31	2.15%	7.19	-0.49%	7.29	-1.02%	7.51	-1.16%	-0.93%
鸿利智汇/300219.SZ
	2018-10-18	7.28	7.30	7.02	7.05	-3.42%	-1.44%	-10.84%	2,902,000	20,758,000	111%	7.15	-2.24%	7.31	-2.66%	7.49	-2.17%	7.91	-2.18%	-1.35%
金运激光/300220.SZ
	2018-10-18	9.26	9.37	9.04	9.06	-3.41%	-1.45%	-12.48%	759,800	6,985,000	75%	9.19	-1.03%	9.30	-1.94%	9.57	-3.39%	10.35	-2.04%	-1.26%
北京君正/300223.SZ
	2018-10-18	17.50	17.52	16.86	16.92	-4.03%	-1.24%	-11.58%	2,686,400	46,024,000	78%	17.13	-1.46%	17.38	-2.29%	17.94	-3.51%	19.14	-1.91%	-1.15%
光韵达/300227.SZ
	2018-10-18	8.55	9.10	8.47	9.00	4.05%	2.46%	4.66%	5,842,900	51,322,000	193%	8.78	4.61%	8.51	2.35%	8.40	1.02%	8.60	-1.08%	-1.08%
洲明科技/300232.SZ
	2018-10-18	8.25	8.60	8.11	8.37	3.98%	-0.40%	-3.78%	12,157,600	102,167,000	140%	8.40	7.39%	8.10	-0.41%	8.32	-1.02%	8.70	-1.72%	-0.81%
瑞丰光电/300241.SZ
	2018-10-18	4.65	4.75	4.45	4.56	-2.98%	-1.17%	-9.13%	10,681,400	49,280,000	66%	4.61	-3.47%	4.74	-2.23%	4.78	-1.40%	5.02	-1.72%	-2.11%
星星科技/300256.SZ
	2018-10-18	2.91	2.91	2.80	2.81	-3.44%	-1.40%	-7.57%	6,499,300	18,522,000	80%	2.85	-1.35%	2.87	-0.69%	2.87	-1.95%	3.04	-2.31%	-1.52%
联建光电/300269.SZ
	2018-10-18	5.73	5.76	5.53	5.62	-3.60%	-0.65%	-7.70%	7,166,800	40,542,000	61%	5.66	-2.21%	5.69	-1.28%	5.71	-0.64%	6.09	-1.90%	-1.75%
开能健康/300272.SZ
	2018-10-18	5.79	5.79	5.58	5.63	-2.76%	-1.12%	-7.66%	2,107,700	12,001,000	84%	5.69	-0.47%	5.71	-1.09%	5.74	-1.53%	6.10	-2.35%	-1.47%
和晶科技/300279.SZ
	2018-10-18	4.15	4.20	3.95	4.01	-4.07%	-1.79%	-12.66%	4,545,800	18,561,000	87%	4.08	-1.64%	4.16	-2.10%	4.27	-2.94%	4.59	-2.94%	-2.09%
三盛教育/300282.SZ
	2018-10-18	8.73	9.08	8.53	9.08	-0.87%	4.24%	-0.69%	9,913,900	86,364,000	292%	8.71	1.49%	8.73	-1.21%	8.81	-1.93%	9.14	-2.89%	-1.70%
利亚德/300296.SZ
	2018-10-18	7.50	7.91	7.38	7.60	4.11%	-0.25%	2.40%	109,733,900	836,093,000	242%	7.62	5.51%	7.33	3.04%	7.34	1.31%	7.42	0.03%	-0.92%
长方集团/300301.SZ
	2018-10-18	3.66	3.68	3.56	3.60	-2.70%	0.31%	-4.99%	3,802,400	13,648,000	87%	3.59	-2.18%	3.66	-1.29%	3.72	-1.25%	3.79	-0.66%	-0.54%
聚飞光电/300303.SZ
	2018-10-18	2.30	2.30	2.23	2.24	-3.03%	-1.45%	-7.05%	5,412,800	12,305,000	88%	2.27	-0.61%	2.28	-0.74%	2.30	-1.50%	2.41	-1.51%	-1.11%
珈伟股份/300317.SZ
	2018-10-18	4.95	4.99	4.78	4.82	-3.60%	-1.23%	-8.56%	9,158,000	44,693,000	88%	4.88	-0.47%	4.91	-1.78%	4.96	-1.24%	5.27	-3.09%	-1.69%
麦捷科技/300319.SZ
	2018-10-18	4.66	4.66	4.23	4.23	-10.00%	-1.86%	-16.32%	21,862,300	94,228,000	162%	4.31	-9.91%	4.88	-4.75%	4.89	-4.03%	5.06	-4.30%	-0.70%
硕贝德/300322.SZ
	2018-10-18	8.40	8.44	7.99	8.06	-5.06%	-1.82%	-9.33%	3,654,500	29,998,000	84%	8.21	-1.63%	8.33	-1.98%	8.47	-1.14%	8.89	-3.02%	-1.38%
华灿光电/300323.SZ
	2018-10-18	8.95	9.02	8.70	8.75	-3.10%	-0.80%	-5.61%	5,828,100	51,411,000	81%	8.82	-1.36%	8.88	-0.53%	8.87	-0.54%	9.27	-1.75%	-1.19%
中颖电子/300327.SZ
	2018-10-18	17.99	18.29	17.86	18.06	-1.85%	-0.09%	-5.43%	2,040,800	36,892,000	85%	18.08	-1.08%	18.13	-0.72%	18.17	-1.43%	19.10	-1.42%	-1.18%
宜安科技/300328.SZ
	2018-10-18	5.58	5.59	5.40	5.53	-1.78%	0.82%	-6.21%	1,796,800	9,855,000	72%	5.49	-2.11%	5.61	-2.67%	5.74	-2.73%	5.90	-1.17%	-0.73%
苏大维格/300331.SZ
	2018-10-18	9.65	9.79	9.51	9.59	-1.84%	-0.66%	-9.07%	1,151,100	11,113,000	73%	9.65	-0.57%	9.68	-0.66%	9.74	-1.95%	10.55	-2.00%	-1.41%
科恒股份/300340.SZ
	2018-10-18	11.81	12.20	11.50	11.64	-0.68%	-2.05%	-14.83%	10,328,600	122,740,000	80%	11.88	0.76%	11.94	-2.11%	12.32	-3.58%	13.67	-2.57%	-0.95%
南大光电/300346.SZ
	2018-10-18	9.00	9.18	8.92	9.00	-1.42%	-0.85%	-6.41%	1,952,800	17,726,000	97%	9.08	1.02%	9.04	-1.08%	9.19	-1.71%	9.62	-1.51%	-1.25%
安控科技/300370.SZ
	2018-10-18	2.47	2.47	2.32	2.34	-4.49%	-2.13%	-13.01%	5,774,400	13,809,000	57%	2.39	-1.16%	2.40	-1.52%	2.47	-3.48%	2.69	-1.50%	-1.31%
扬杰科技/300373.SZ
	2018-10-18	17.14	17.45	16.64	16.90	-0.82%	-1.08%	-5.43%	8,923,800	152,454,000	97%	17.08	0.71%	16.92	-0.52%	17.06	-0.25%	17.87	-1.57%	-1.76%
艾比森/300389.SZ
	2018-10-18	14.90	15.03	14.30	14.30	-4.86%	-1.87%	-6.67%	752,400	10,965,000	53%	14.57	-3.38%	14.93	-1.76%	15.06	-0.05%	15.32	-0.98%	-1.03%
天华超净/300390.SZ
	2018-10-18	7.75	7.79	7.43	7.44	-5.22%	-2.57%	-8.27%	4,611,100	35,212,000	71%	7.64	-2.65%	7.84	-1.11%	7.80	-0.90%	8.11	-1.95%	-1.48%
凯发电气/300407.SZ
	2018-10-18	6.23	6.24	5.90	5.98	-4.32%	-1.87%	-12.15%	783,400	4,774,000	53%	6.09	-1.85%	6.22	-2.37%	6.40	-2.72%	6.81	-1.52%	-0.70%
三环集团/300408.SZ
	2018-10-18	17.35	18.08	17.25	17.86	2.06%	-0.21%	-5.02%	12,596,100	225,434,000	101%	17.90	2.91%	17.74	-1.34%	18.07	-0.83%	18.80	-1.86%	-0.95%
上海贝岭/600171.SH
	2018-10-18	7.87	7.93	7.65	7.73	-2.52%	-0.73%	-8.03%	7,709,200	60,030,000	84%	7.79	-0.33%	7.79	-0.88%	7.86	-2.47%	8.41	-1.93%	-1.56%
安彩高科/600207.SH
	2018-10-18	4.55	4.55	4.13	4.22	-6.64%	-1.97%	-17.19%	7,079,900	30,482,000	83%	4.31	-6.23%	4.53	-3.68%	4.68	-4.65%	5.10	-2.60%	-1.11%
天通股份/600330.SH
	2018-10-18	5.03	5.07	4.93	4.97	-1.97%	-0.44%	-8.42%	6,343,300	31,667,000	55%	4.99	-0.46%	5.02	-0.63%	5.03	-2.29%	5.43	-1.56%	-1.45%
旭光股份/600353.SH
	2018-10-18	3.84	3.88	3.50	3.66	-5.67%	-1.80%	-10.64%	1,784,200	6,649,000	84%	3.73	-3.22%	3.80	-1.58%	3.84	-2.52%	4.10	-2.80%	-1.53%
精伦电子/600355.SH
	2018-10-18	2.75	2.76	2.54	2.57	-7.22%	-2.32%	-14.73%	18,515,900	48,717,000	122%	2.63	-4.67%	2.71	-3.15%	2.81	-3.47%	3.01	-4.50%	-2.44%
华微电子/600360.SH
	2018-10-18	4.96	4.97	4.82	4.86	-3.38%	-0.84%	-8.44%	6,157,500	30,178,000	69%	4.90	-1.67%	4.95	-0.82%	4.99	-2.35%	5.31	-2.16%	-1.31%
联创光电/600363.SH
	2018-10-18	7.39	7.39	7.13	7.17	-2.98%	-0.86%	-6.00%	1,737,500	12,566,000	76%	7.23	-1.14%	7.23	-0.14%	7.26	-2.09%	7.63	-1.82%	-1.29%
士兰微/600460.SH
	2018-10-18	8.70	8.72	8.43	8.53	-3.40%	-0.68%	-5.52%	22,137,100	190,105,000	101%	8.59	-0.73%	8.59	-0.58%	8.64	-1.56%	9.03	-1.48%	-0.90%
科力远/600478.SH
	2018-10-18	3.83	3.84	3.77	3.80	-0.52%	-0.21%	-0.68%	5,539,700	21,096,000	75%	3.81	-0.13%	3.83	0.37%	3.76	0.40%	3.83	-0.55%	-0.30%
法拉电子/600563.SH
	2018-10-18	36.03	37.10	35.18	36.20	-0.25%	-0.99%	-5.82%	1,667,500	60,967,000	89%	36.56	2.54%	35.78	-0.86%	36.46	-1.20%	38.44	-1.62%	-1.51%
长电科技/600584.SH
	2018-10-18	10.18	10.26	9.94	10.02	-1.86%	-0.84%	-10.10%	11,205,200	113,226,000	68%	10.11	-0.05%	10.14	-1.79%	10.44	-2.68%	11.15	-1.75%	-1.19%
云赛智联/600602.SH
	2018-10-18	5.03	5.03	4.79	4.80	-4.38%	-1.56%	-9.42%	2,033,400	9,914,000	74%	4.88	-2.25%	4.95	-0.94%	4.95	-2.27%	5.30	-2.07%	-1.23%
三安光电/600703.SH
	2018-10-18	12.95	13.27	12.75	13.03	-1.14%	0.09%	-10.48%	31,416,100	408,973,000	83%	13.02	-2.60%	13.47	-2.39%	13.73	-2.03%	14.56	-1.69%	-0.65%
彩虹股份/600707.SH
	2018-10-18	4.28	4.35	4.18	4.27	-0.70%	0.26%	-4.22%	4,155,900	17,700,000	72%	4.26	0.38%	4.25	-1.26%	4.30	-1.29%	4.46	-0.98%	-1.55%
新潮能源/600777.SH
	2018-10-18	2.35	2.38	2.30	2.33	-3.72%	-0.77%	-6.80%	41,368,400	97,143,000	46%	2.35	-2.37%	2.41	-2.03%	2.44	-0.81%	2.50	-0.04%	0.61%
北矿科技/600980.SH
	2018-10-18	9.38	9.38	9.04	9.06	-3.10%	-0.96%	-15.52%	821,500	7,515,000	36%	9.15	-0.81%	9.28	-1.73%	9.52	-3.77%	10.72	-1.02%	-0.97%
环旭电子/601231.SH
	2018-10-18	8.75	8.94	8.55	8.64	-1.26%	-1.21%	-1.94%	4,241,500	37,098,000	93%	8.75	0.96%	8.66	0.07%	8.66	0.84%	8.81	-0.93%	-0.37%
晶方科技/603005.SH
	2018-10-18	14.32	14.66	14.20	14.27	-1.59%	-0.89%	-6.82%	2,251,000	32,410,000	104%	14.40	0.34%	14.32	-0.31%	14.44	-2.53%	15.31	-1.46%	-1.07%
依顿电子/603328.SH
	2018-10-18	7.82	7.98	7.65	7.83	-0.89%	-0.28%	-5.56%	2,854,500	22,413,000	116%	7.85	2.08%	7.72	-0.44%	7.83	-1.95%	8.29	-1.95%	-1.70%