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
	2020-01-23	17.00	17.52	16.05	16.54	-3.84%	-1.98%	-2.41%	39,897,600	673,214,000	143%	16.87	-0.28%	16.94	-0.62%	16.99	-0.21%	16.95	-0.27%	0.04%
深赛格/000058.SZ
	2020-01-23	7.50	7.66	7.15	7.26	-4.47%	-1.57%	-10.10%	15,913,100	117,375,000	57%	7.38	-2.42%	7.56	-2.53%	7.70	-2.10%	8.08	-0.27%	0.64%
华控赛格/000068.SZ
	2020-01-23	3.95	3.95	3.80	3.83	-4.49%	-1.34%	-6.63%	13,913,600	54,013,000	112%	3.88	-3.55%	3.96	-1.76%	3.98	-1.39%	4.10	-0.73%	-0.14%
特发信息/000070.SZ
	2020-01-23	10.72	10.75	10.16	10.37	-4.07%	-0.98%	-6.00%	17,145,700	179,570,000	89%	10.47	-1.64%	10.67	-2.04%	10.82	-1.12%	11.03	-0.66%	-0.07%
东旭光电/000413.SZ
	2020-01-23	3.00	3.16	3.00	3.05	-8.41%	-0.39%	-8.76%	261,009,500	799,307,000	180%	3.06	-6.96%	3.16	-4.76%	3.22	-3.48%	3.34	-2.57%	-0.37%
华金资本/000532.SZ
	2020-01-23	11.40	11.46	11.01	11.06	-3.24%	-1.26%	-5.86%	6,631,900	74,284,000	77%	11.20	-0.77%	11.35	-1.41%	11.53	-1.55%	11.75	-0.37%	-0.09%
风华高科/000636.SZ
	2020-01-23	17.61	17.65	16.34	16.34	-9.97%	-3.56%	-7.18%	87,317,400	1,479,465,000	138%	16.94	-5.01%	17.41	-1.10%	17.38	-1.24%	17.60	-0.62%	0.51%
炼石航空/000697.SZ
	2020-01-23	10.71	10.86	10.31	10.42	-3.25%	-1.32%	-6.29%	4,913,200	51,877,000	123%	10.56	-1.80%	10.73	-1.90%	10.89	-1.62%	11.12	-1.28%	-0.06%
京东方Ａ/000725.SZ
	2020-01-23	4.81	4.96	4.61	4.72	-4.07%	-1.30%	-3.50%	1,068,219,600	5,108,273,000	137%	4.78	-1.77%	4.87	-1.06%	4.88	-0.59%	4.89	-0.65%	0.27%
华东科技/000727.SZ
	2020-01-23	1.99	2.01	1.95	1.97	-1.99%	-0.45%	-4.42%	45,934,000	90,881,000	109%	1.98	-1.25%	2.00	-1.28%	2.02	-1.13%	2.06	-0.72%	-0.26%
振华科技/000733.SZ
	2020-01-23	19.70	19.88	18.13	19.00	-5.47%	-0.62%	-1.98%	19,287,800	368,739,000	134%	19.12	-2.63%	19.37	-1.09%	19.43	-0.38%	19.38	0.18%	0.84%
ST银河/000806.SZ
	2020-01-23	2.02	2.06	2.02	2.03	-4.69%	-0.20%	-7.56%	13,956,900	28,383,000	150%	2.03	-4.46%	2.11	-2.77%	2.13	-2.25%	2.20	-2.62%	-0.42%
超声电子/000823.SZ
	2020-01-23	14.37	14.44	13.35	13.50	-7.47%	-3.06%	-5.84%	39,171,200	545,513,000	109%	13.93	-3.32%	14.23	-0.91%	14.20	-0.36%	14.34	-0.93%	0.01%
中科三环/000970.SZ
	2020-01-23	11.00	11.35	10.48	10.75	-4.36%	-1.61%	-4.78%	37,336,300	407,945,000	112%	10.93	-1.72%	11.01	-0.59%	11.05	-0.57%	11.29	-0.82%	-0.01%
华工科技/000988.SZ
	2020-01-23	22.03	23.38	21.67	22.12	-8.14%	-1.45%	-2.97%	91,454,200	2,052,731,000	193%	22.45	-3.86%	22.81	-0.93%	22.77	-0.81%	22.80	-0.27%	0.67%
大族激光/002008.SZ
	2020-01-23	44.58	45.48	42.94	43.46	-4.38%	-1.26%	-0.25%	14,163,300	623,408,000	112%	44.02	-1.30%	44.19	-0.16%	44.07	0.25%	43.57	0.26%	0.48%
航天电器/002025.SZ
	2020-01-23	26.18	26.49	24.83	25.20	-3.63%	-1.72%	-4.86%	5,654,500	144,985,000	133%	25.64	-1.35%	25.91	-1.13%	26.15	-0.97%	26.49	-0.82%	-0.21%
国光电器/002045.SZ
	2020-01-23	13.08	13.49	12.26	12.81	-3.25%	-0.77%	-3.66%	23,692,200	305,857,000	78%	12.91	-1.91%	13.25	-2.41%	13.54	-0.56%	13.30	0.08%	0.41%
紫光国微/002049.SZ
	2020-01-23	58.00	60.20	55.01	55.84	-4.97%	-2.93%	1.21%	39,025,500	2,244,874,000	140%	57.52	-0.38%	57.26	1.23%	56.52	1.06%	55.17	1.08%	0.64%
得润电子/002055.SZ
	2020-01-23	11.49	12.15	11.49	11.50	-9.95%	-2.16%	-10.21%	29,181,700	343,002,000	144%	11.75	-7.05%	12.28	-4.60%	12.53	-3.18%	12.81	-1.07%	0.96%
横店东磁/002056.SZ
	2020-01-23	9.99	10.21	9.50	9.76	-4.31%	-1.20%	-5.19%	63,415,900	626,505,000	69%	9.88	-2.12%	10.02	-1.49%	10.16	-1.49%	10.29	0.44%	1.79%
苏州固锝/002079.SZ
	2020-01-23	13.00	13.66	12.36	12.96	-3.36%	-1.20%	5.17%	95,347,600	1,250,658,000	129%	13.12	1.49%	12.84	2.30%	12.61	1.63%	12.32	0.88%	-0.04%
莱宝高科/002106.SZ
	2020-01-23	10.26	10.28	9.41	9.54	-7.83%	-2.86%	-4.43%	33,856,700	332,520,000	169%	9.82	-2.16%	9.94	-0.79%	9.94	-0.40%	9.98	-0.50%	0.09%
康强电子/002119.SZ
	2020-01-23	14.66	15.74	14.61	15.36	2.61%	0.93%	6.43%	50,405,500	767,057,000	137%	15.22	1.68%	14.90	2.23%	14.72	1.06%	14.43	1.23%	0.92%
科陆电子/002121.SZ
	2020-01-23	3.90	4.05	3.83	3.88	-0.51%	-1.22%	-7.07%	14,400,000	56,557,000	122%	3.93	3.42%	3.92	-1.38%	3.99	-1.24%	4.18	-1.83%	-0.59%
中环股份/002129.SZ
	2020-01-23	16.01	16.97	15.00	15.68	-3.98%	-2.50%	8.06%	167,459,800	2,693,113,000	149%	16.08	2.81%	15.71	3.06%	15.32	2.85%	14.51	2.71%	1.72%
天津普林/002134.SZ
	2020-01-23	10.07	10.09	9.30	9.61	-5.69%	-1.64%	-7.07%	9,540,000	93,207,000	71%	9.77	-3.91%	10.06	-3.59%	10.39	-0.81%	10.34	-0.22%	0.47%
麦达数字/002137.SZ
	2020-01-23	8.96	8.98	8.12	8.35	-7.33%	-2.65%	-7.56%	45,845,100	393,211,000	73%	8.58	-4.45%	9.21	-3.16%	9.29	-0.53%	9.03	0.31%	1.73%
顺络电子/002138.SZ
	2020-01-23	25.48	27.06	24.78	25.32	-2.09%	-3.10%	-1.69%	36,782,300	961,086,000	157%	26.13	3.58%	25.78	0.65%	25.75	0.50%	25.76	0.19%	0.33%
拓邦股份/002139.SZ
	2020-01-23	6.15	6.15	5.62	5.82	-6.43%	-1.05%	-5.40%	48,665,300	286,268,000	142%	5.88	-3.80%	6.04	-2.69%	6.13	-2.22%	6.15	-0.32%	0.68%
贤丰控股/002141.SZ
	2020-01-23	3.59	3.63	3.46	3.53	-2.22%	-0.54%	-5.39%	9,245,600	32,809,000	84%	3.55	-0.78%	3.58	-1.05%	3.62	-1.42%	3.73	-0.80%	-0.07%
通富微电/002156.SZ
	2020-01-23	23.30	24.68	23.00	24.68	9.98%	2.83%	22.23%	81,474,500	1,955,442,000	177%	24.00	12.60%	22.31	8.65%	21.39	6.13%	20.19	3.97%	1.13%
御银股份/002177.SZ
	2020-01-23	5.57	5.62	5.28	5.41	-3.91%	-1.02%	-7.88%	23,826,500	130,231,000	66%	5.47	-1.99%	5.59	-2.19%	5.71	-1.96%	5.87	-0.54%	0.15%
中航光电/002179.SZ
	2020-01-23	38.78	38.94	36.90	37.37	-3.51%	-1.15%	-3.76%	10,161,700	384,155,000	147%	37.80	-2.04%	38.34	-1.09%	38.47	-0.80%	38.83	-0.63%	-0.23%
海得控制/002184.SZ
	2020-01-23	11.11	11.22	10.61	10.78	-4.52%	-1.37%	-3.47%	6,040,100	66,017,000	113%	10.93	-1.55%	11.04	-0.87%	11.08	-0.52%	11.17	-0.44%	0.19%
华天科技/002185.SZ
	2020-01-23	9.30	10.10	9.03	9.41	-1.26%	-1.82%	6.73%	288,864,000	2,768,613,000	119%	9.58	3.34%	9.39	1.62%	9.28	1.39%	8.82	1.85%	1.71%
*ST巴士/002188.SZ
	2020-01-23	3.75	3.75	3.75	3.75	5.04%	0.00%	12.24%	466,100	1,748,000	15%	3.75	5.01%	3.39	2.79%	3.30	0.27%	3.34	-0.83%	-0.86%
中光学/002189.SZ
	2020-01-23	21.19	21.19	19.00	19.72	-6.45%	-2.33%	-7.19%	6,309,700	127,401,000	97%	20.19	-3.07%	20.80	-1.70%	20.94	-1.36%	21.25	-0.22%	0.33%
东晶电子/002199.SZ
	2020-01-23	9.57	9.73	9.07	9.22	-3.56%	-2.42%	-5.91%	9,613,800	90,838,000	85%	9.45	0.02%	9.55	-1.22%	9.63	-0.72%	9.80	-0.44%	0.13%
大立科技/002214.SZ
	2020-01-23	12.91	13.60	12.66	13.04	4.99%	-0.91%	6.02%	52,905,800	696,246,000	226%	13.16	4.65%	12.80	2.68%	12.61	2.60%	12.30	2.36%	1.11%
福晶科技/002222.SZ
	2020-01-23	12.97	13.10	12.30	12.46	-5.25%	-2.06%	-5.28%	15,865,800	201,841,000	95%	12.72	-1.72%	12.88	-0.73%	12.96	-0.83%	13.15	-0.60%	0.29%
歌尔股份/002241.SZ
	2020-01-23	24.00	24.65	22.80	23.61	-2.96%	-1.13%	4.98%	62,433,200	1,490,971,000	110%	23.88	0.83%	23.61	1.71%	23.18	1.28%	22.49	1.88%	1.06%
水晶光电/002273.SZ
	2020-01-23	17.60	17.96	16.27	16.63	-8.02%	-2.90%	-2.96%	94,669,500	1,621,284,000	125%	17.13	-2.59%	17.42	-0.17%	17.30	-0.02%	17.14	0.36%	0.38%
超华科技/002288.SZ
	2020-01-23	5.34	5.34	4.85	4.98	-7.61%	-2.03%	-6.51%	36,136,800	183,681,000	126%	5.08	-4.08%	5.21	-2.09%	5.25	-1.21%	5.33	-1.26%	0.09%
*ST宇顺/002289.SZ
	2020-01-23	11.17	11.33	10.61	10.61	-5.01%	-1.79%	0.50%	4,311,200	46,573,000	126%	10.80	-2.16%	10.80	2.42%	10.70	0.09%	10.56	1.18%	2.12%
漫步者/002351.SZ
	2020-01-23	21.29	21.45	19.30	19.84	-6.37%	-2.41%	-12.60%	36,114,700	734,194,000	68%	20.33	-3.73%	20.84	-2.08%	22.10	-3.39%	22.70	-0.82%	-0.53%
卓翼科技/002369.SZ
	2020-01-23	10.39	10.54	9.66	9.98	-5.67%	-1.56%	-1.52%	43,914,200	445,215,000	113%	10.14	-1.37%	10.27	0.20%	10.22	0.07%	10.13	0.33%	0.59%
北方华创/002371.SZ
	2020-01-23	123.32	129.30	114.30	118.50	-6.69%	-2.16%	7.51%	15,982,000	1,935,693,000	129%	121.12	0.60%	120.09	1.49%	117.90	1.85%	110.22	2.41%	1.97%
东山精密/002384.SZ
	2020-01-23	30.50	30.89	28.33	28.70	-8.83%	-2.09%	-0.44%	70,315,200	2,061,082,000	164%	29.31	-3.16%	29.85	0.61%	29.40	0.26%	28.83	1.08%	1.34%
新亚制程/002388.SZ
	2020-01-23	7.35	7.43	7.05	7.09	-3.67%	-2.06%	-5.39%	6,813,800	49,328,000	81%	7.24	0.74%	7.25	-0.56%	7.30	-0.61%	7.49	-0.36%	0.12%
航天彩虹/002389.SZ
	2020-01-23	12.47	12.86	12.15	12.35	-2.06%	-1.18%	-5.42%	16,724,400	209,005,000	63%	12.50	0.47%	12.63	-1.87%	12.84	-0.88%	13.06	-1.72%	-0.59%
和而泰/002402.SZ
	2020-01-23	13.47	13.48	12.54	12.75	-6.32%	-1.67%	-5.86%	41,915,700	543,501,000	112%	12.97	-2.96%	13.29	-1.93%	13.38	-0.88%	13.54	-1.02%	0.07%
高德红外/002414.SZ
	2020-01-23	33.53	33.53	30.53	31.07	-3.06%	-3.24%	5.49%	22,779,000	731,481,000	145%	32.11	-0.77%	31.83	1.87%	31.15	1.84%	29.45	2.86%	2.69%
兴森科技/002436.SZ
	2020-01-23	10.50	11.33	10.10	10.47	-3.23%	-2.57%	9.16%	145,761,800	1,566,348,000	154%	10.75	1.89%	10.44	3.36%	10.09	3.54%	9.59	2.57%	1.35%
国星光电/002449.SZ
	2020-01-23	14.40	14.74	13.30	13.72	-5.96%	-2.06%	-3.62%	32,274,200	452,106,000	103%	14.01	-2.51%	14.23	-1.56%	14.36	-1.04%	14.24	0.18%	0.52%
欧菲光/002456.SZ
	2020-01-23	18.40	19.16	17.50	17.92	-5.58%	-2.23%	4.21%	218,772,500	4,009,595,000	121%	18.33	-0.28%	18.31	1.04%	18.02	1.64%	17.20	1.49%	0.74%
沪电股份/002463.SZ
	2020-01-23	24.50	25.36	23.50	23.97	-3.62%	-2.25%	-1.49%	88,713,500	2,175,323,000	125%	24.52	0.07%	24.47	0.18%	24.41	0.15%	24.33	0.48%	0.59%
立讯精密/002475.SZ
	2020-01-23	46.00	46.87	44.10	45.15	-4.34%	-0.75%	5.11%	76,007,800	3,457,705,000	125%	45.49	1.32%	44.83	1.64%	44.07	1.35%	42.96	1.90%	1.46%
江海股份/002484.SZ
	2020-01-23	8.00	8.65	7.93	8.28	1.97%	-0.85%	1.40%	31,178,500	260,366,000	234%	8.35	4.72%	8.21	1.65%	8.19	1.09%	8.17	0.52%	0.13%
弘高创意/002504.SZ
	2020-01-23	2.96	2.98	2.86	2.87	-2.71%	-1.68%	-13.00%	12,145,900	35,454,000	46%	2.92	-1.45%	2.99	-7.57%	3.29	-0.63%	3.30	-0.78%	0.07%
达华智能/002512.SZ
	2020-01-23	6.20	6.37	5.84	6.02	-4.44%	-1.26%	-10.97%	38,588,400	235,283,000	72%	6.10	-2.68%	6.19	-1.92%	6.38	-2.46%	6.76	-2.11%	-0.27%
春兴精工/002547.SZ
	2020-01-23	8.40	8.55	7.98	8.19	-3.42%	-0.97%	-5.73%	41,507,200	343,272,000	80%	8.27	-1.85%	8.34	-0.63%	8.40	-1.12%	8.69	-0.89%	0.02%
中京电子/002579.SZ
	2020-01-23	16.15	16.51	14.80	15.25	-5.46%	-2.90%	0.95%	18,728,900	294,137,000	126%	15.71	-1.33%	15.78	0.74%	15.53	1.24%	15.11	0.96%	0.54%
奥拓电子/002587.SZ
	2020-01-23	8.22	8.37	7.66	7.82	-5.10%	-2.46%	-5.62%	17,758,900	142,374,000	109%	8.02	-1.48%	8.12	-1.61%	8.18	-0.67%	8.29	-0.83%	0.03%
丹邦科技/002618.SZ
	2020-01-23	13.39	13.42	12.46	12.56	-6.96%	-2.92%	-5.42%	12,990,200	168,064,000	167%	12.94	-3.12%	13.20	-1.15%	13.21	-0.86%	13.28	-0.72%	0.05%
安洁科技/002635.SZ
	2020-01-23	23.99	26.39	22.89	24.60	2.54%	-0.59%	8.70%	68,705,600	1,700,089,000	201%	24.75	7.27%	23.78	6.00%	23.10	4.33%	22.63	2.19%	1.73%
金安国纪/002636.SZ
	2020-01-23	8.98	9.19	8.50	8.63	-5.06%	-2.43%	-3.94%	11,435,000	101,139,000	135%	8.85	-1.00%	8.90	-0.34%	8.90	-0.61%	8.98	-0.42%	0.03%
勤上股份/002638.SZ
	2020-01-23	3.21	3.27	3.06	3.18	-0.93%	0.47%	-5.89%	32,449,300	102,709,000	150%	3.17	-0.88%	3.19	-1.88%	3.25	-1.96%	3.38	-1.49%	-0.66%
万润科技/002654.SZ
	2020-01-23	5.07	5.15	4.81	4.94	-3.70%	-0.96%	-6.85%	14,874,800	74,189,000	65%	4.99	-0.99%	5.04	-1.08%	5.15	-2.09%	5.30	-1.12%	-0.59%
共达电声/002655.SZ
	2020-01-23	13.42	13.53	12.50	12.61	-5.97%	-2.76%	-8.91%	19,430,700	251,975,000	68%	12.97	-2.18%	13.28	-2.21%	13.66	-2.05%	13.84	-0.55%	-0.24%
茂硕电源/002660.SZ
	2020-01-23	9.32	9.42	8.65	8.82	-5.97%	-1.84%	-6.77%	10,870,300	97,674,000	104%	8.99	-4.57%	9.32	-1.33%	9.38	-1.36%	9.46	-0.64%	0.44%
海洋王/002724.SZ
	2020-01-23	7.29	7.78	7.07	7.16	-2.72%	-4.35%	-3.91%	10,720,800	80,253,000	161%	7.49	2.39%	7.44	0.35%	7.42	0.20%	7.45	0.16%	0.15%
好利来/002729.SZ
	2020-01-23	45.67	47.66	44.01	44.92	-1.64%	-1.56%	-4.05%	1,077,500	49,166,000	81%	45.63	1.54%	44.97	1.41%	44.54	-0.27%	46.82	-0.69%	-0.42%
雄韬股份/002733.SZ
	2020-01-23	26.55	26.82	24.30	24.83	-7.00%	-2.98%	-9.21%	16,884,400	432,106,000	86%	25.59	-2.42%	26.10	-1.88%	26.96	-1.97%	27.35	-0.96%	-0.08%
亿纬锂能/300014.SZ
	2020-01-23	61.50	63.50	59.00	60.30	-3.83%	-0.96%	5.28%	25,712,400	1,565,440,000	106%	60.88	-0.97%	60.90	1.38%	59.63	1.42%	57.28	1.66%	1.28%
金龙机电/300032.SZ
	2020-01-23	3.91	3.96	3.70	3.78	-3.82%	-1.18%	-4.23%	10,607,000	40,570,000	72%	3.83	-1.92%	3.90	-1.44%	3.98	-0.48%	3.95	0.13%	0.54%
台基股份/300046.SZ
	2020-01-23	17.57	17.65	16.15	16.51	-6.72%	-2.75%	-3.60%	22,729,800	385,886,000	82%	16.98	-2.12%	17.21	2.56%	16.89	-0.72%	17.13	0.13%	0.42%
欧比特/300053.SZ
	2020-01-23	13.10	13.91	12.90	13.16	-0.75%	-1.35%	0.80%	53,621,400	715,314,000	186%	13.34	2.57%	13.17	0.67%	13.13	0.71%	13.06	0.32%	0.07%
GQY视讯/300076.SZ
	2020-01-23	5.65	5.70	5.33	5.51	-2.82%	-0.11%	-5.78%	8,793,900	48,510,000	108%	5.52	-1.55%	5.60	-1.44%	5.67	-1.31%	5.85	-1.18%	-0.40%
国民技术/300077.SZ
	2020-01-23	7.98	8.10	7.00	7.56	1.89%	-2.33%	6.30%	64,372,900	498,247,000	202%	7.74	6.22%	7.52	3.74%	7.35	3.35%	7.11	2.43%	1.23%
思创医惠/300078.SZ
	2020-01-23	13.24	13.47	12.03	12.03	-10.02%	-4.15%	-7.82%	30,081,300	377,547,000	204%	12.55	-4.79%	12.91	-2.37%	12.96	-1.66%	13.05	-0.77%	0.38%
劲胜智能/300083.SZ
	2020-01-23	4.77	4.77	4.47	4.56	-4.80%	-0.57%	-2.73%	51,069,900	234,187,000	76%	4.59	-3.41%	4.77	-2.34%	4.80	-0.29%	4.69	0.36%	1.34%
长信科技/300088.SZ
	2020-01-23	12.56	13.33	12.28	12.67	-0.16%	-1.14%	6.14%	230,418,100	2,953,096,000	165%	12.82	4.16%	12.41	3.37%	12.16	2.56%	11.94	1.34%	0.78%
乾照光电/300102.SZ
	2020-01-23	4.79	4.82	4.47	4.54	-6.39%	-2.32%	-6.18%	9,303,300	43,243,000	121%	4.65	-2.33%	4.72	-1.07%	4.74	-1.02%	4.84	-1.16%	-0.25%
长盈精密/300115.SZ
	2020-01-23	19.86	21.10	19.51	20.49	1.59%	0.65%	8.89%	64,434,700	1,311,711,000	166%	20.36	3.54%	19.82	3.34%	19.40	2.74%	18.82	1.42%	0.17%
锦富技术/300128.SZ
	2020-01-23	3.82	3.86	3.60	3.66	-4.19%	-1.61%	-7.20%	20,386,800	75,835,000	102%	3.72	-2.00%	3.79	-1.66%	3.84	-1.57%	3.94	-1.60%	-0.43%
英唐智控/300131.SZ
	2020-01-23	5.66	5.71	5.40	5.49	-3.35%	-0.90%	-1.98%	36,128,700	200,139,000	90%	5.54	-0.74%	5.62	-0.36%	5.61	-0.32%	5.60	0.11%	0.47%
信维通信/300136.SZ
	2020-01-23	45.70	46.55	43.10	44.00	-5.84%	-2.09%	-3.98%	40,451,100	1,817,895,000	107%	44.94	-0.74%	45.68	-1.82%	46.10	-0.24%	45.82	0.02%	0.06%
晓程科技/300139.SZ
	2020-01-23	8.83	9.14	8.60	8.61	-2.27%	-2.70%	-5.05%	12,916,500	114,296,000	117%	8.85	1.03%	8.81	-0.03%	8.86	-0.94%	9.07	-0.90%	-0.01%
雷曼光电/300162.SZ
	2020-01-23	9.57	9.63	8.92	9.04	-6.71%	-2.47%	-1.87%	21,657,100	200,738,000	139%	9.27	-2.56%	9.39	0.18%	9.30	0.18%	9.21	0.28%	0.10%
东软载波/300183.SZ
	2020-01-23	16.43	17.42	16.25	16.72	0.66%	-0.52%	4.43%	24,680,500	414,803,000	174%	16.81	1.88%	16.49	2.26%	16.24	1.57%	16.01	1.21%	0.43%
力源信息/300184.SZ
	2020-01-23	7.71	8.09	7.60	7.72	-1.28%	-1.11%	-4.89%	49,008,100	382,599,000	91%	7.81	0.62%	7.80	-0.32%	7.88	-2.74%	8.12	-0.43%	0.13%
欣旺达/300207.SZ
	2020-01-23	24.31	25.46	23.50	24.30	-1.62%	-1.02%	3.78%	32,296,500	792,892,000	118%	24.55	2.22%	24.11	1.43%	23.81	0.97%	23.42	1.30%	1.36%
鸿利智汇/300219.SZ
	2020-01-23	7.49	7.65	7.05	7.18	-6.14%	-1.25%	-3.40%	4,927,200	35,824,000	73%	7.27	-4.11%	7.50	-2.33%	7.51	-0.33%	7.43	-2.80%	-0.25%
金运激光/300220.SZ
	2020-01-23	46.67	46.67	44.30	44.99	-3.45%	-0.63%	0.88%	1,719,100	77,833,000	70%	45.28	-1.61%	45.85	-0.56%	45.98	-0.18%	44.60	1.26%	1.33%
北京君正/300223.SZ
	2020-01-23	102.91	108.66	98.88	101.78	-3.57%	-1.70%	7.09%	13,344,700	1,381,730,000	112%	103.54	-0.72%	102.38	3.29%	98.90	2.09%	95.05	1.78%	1.01%
光韵达/300227.SZ
	2020-01-23	15.77	16.08	15.15	15.45	-3.92%	-0.39%	-2.53%	6,303,800	97,776,000	76%	15.51	-1.67%	15.83	-1.27%	15.95	-0.56%	15.85	0.41%	0.99%
洲明科技/300232.SZ
	2020-01-23	11.80	11.91	10.81	11.06	-7.68%	-2.43%	-4.55%	32,318,300	366,358,000	101%	11.34	-3.25%	11.65	-1.46%	11.68	-1.18%	11.59	0.46%	1.05%
瑞丰光电/300241.SZ
	2020-01-23	6.40	6.67	6.28	6.37	-4.07%	-1.04%	-4.30%	25,788,000	165,989,000	127%	6.44	-0.77%	6.48	-1.02%	6.52	-0.90%	6.66	-1.16%	-0.41%
星星科技/300256.SZ
	2020-01-23	7.23	7.54	6.86	7.11	-4.44%	-1.25%	4.65%	101,745,700	732,582,000	173%	7.20	0.07%	7.12	2.15%	6.97	1.96%	6.79	1.30%	0.59%
联建光电/300269.SZ
	2020-01-23	4.69	4.78	4.43	4.49	-4.26%	-2.58%	-13.20%	14,116,200	65,056,000	66%	4.61	-2.46%	4.73	-2.52%	4.84	-2.32%	5.17	-4.66%	-0.38%
开能健康/300272.SZ
	2020-01-23	4.61	4.65	4.42	4.48	-3.03%	-1.06%	-8.65%	3,611,600	16,355,000	55%	4.53	-1.93%	4.68	-0.74%	4.68	-0.70%	4.90	-0.47%	0.08%
和晶科技/300279.SZ
	2020-01-23	7.02	7.05	6.47	6.64	-6.48%	-1.56%	-2.37%	32,753,300	220,912,000	101%	6.75	-3.30%	6.91	-0.43%	6.83	0.47%	6.80	0.43%	1.32%
三盛教育/300282.SZ
	2020-01-23	7.38	7.58	7.33	7.51	0.94%	0.29%	-2.81%	12,243,300	91,672,000	121%	7.49	0.82%	7.46	-0.37%	7.53	-0.74%	7.73	-0.97%	-0.37%
利亚德/300296.SZ
	2020-01-23	7.95	8.08	7.35	7.56	-5.97%	-1.92%	-6.34%	68,354,600	526,869,000	93%	7.71	-3.46%	7.93	-1.71%	7.95	-0.82%	8.07	-0.58%	0.14%
长方集团/300301.SZ
	2020-01-23	3.68	3.70	3.49	3.54	-4.07%	-1.42%	-6.87%	11,475,300	41,209,000	134%	3.59	-2.31%	3.66	-1.90%	3.71	-1.96%	3.80	-1.25%	-0.15%
聚飞光电/300303.SZ
	2020-01-23	6.65	7.46	6.60	6.97	2.80%	-1.12%	8.82%	195,371,600	1,377,085,000	172%	7.05	8.35%	6.72	4.56%	6.59	2.83%	6.41	1.91%	0.52%
珈伟新能/300317.SZ
	2020-01-23	4.30	4.31	4.00	4.10	-4.87%	-1.37%	-7.43%	11,041,900	45,903,000	67%	4.16	-2.56%	4.22	-0.54%	4.24	-0.73%	4.43	-1.80%	-1.08%
麦捷科技/300319.SZ
	2020-01-23	13.14	13.32	12.33	12.33	-10.00%	-3.32%	-5.12%	50,330,100	641,920,000	159%	12.75	-5.08%	13.11	-1.82%	13.12	-0.95%	13.00	0.19%	0.19%
硕贝德/300322.SZ
	2020-01-23	19.00	20.28	19.00	19.50	-7.23%	-0.56%	-8.38%	35,019,900	686,755,000	110%	19.61	-5.32%	20.56	-3.88%	20.95	-2.20%	21.28	-0.59%	0.20%
华灿光电/300323.SZ
	2020-01-23	7.49	7.86	6.85	7.18	-5.40%	-4.16%	-8.11%	28,829,200	215,991,000	117%	7.49	-0.37%	7.51	-0.90%	7.61	-1.31%	7.81	-0.93%	0.40%
中颖电子/300327.SZ
	2020-01-23	35.10	35.75	32.42	33.33	-6.77%	-2.35%	4.33%	16,183,400	552,387,000	119%	34.13	-2.27%	34.38	0.37%	33.93	2.02%	31.95	1.40%	1.36%
宜安科技/300328.SZ
	2020-01-23	15.87	16.07	14.39	14.57	-8.88%	-3.44%	-4.67%	28,350,900	427,794,000	173%	15.09	-4.62%	15.47	-0.33%	15.35	-0.55%	15.28	0.06%	0.09%
苏大维格/300331.SZ
	2020-01-23	24.58	24.59	22.88	23.58	-5.07%	-0.97%	-0.90%	7,742,400	184,360,000	103%	23.81	-2.11%	24.25	-0.54%	24.16	-0.05%	23.80	0.20%	0.78%
科恒股份/300340.SZ
	2020-01-23	12.19	12.22	11.36	11.58	-4.93%	-2.12%	-8.65%	6,995,100	82,757,000	75%	11.83	-2.55%	12.01	-1.28%	12.11	-1.48%	12.68	-0.73%	-0.18%
南大光电/300346.SZ
	2020-01-23	23.50	24.25	21.62	22.07	-8.12%	-3.44%	7.03%	51,148,400	1,169,055,000	120%	22.86	-1.41%	22.69	1.90%	22.14	1.56%	20.62	2.54%	1.69%
安控科技/300370.SZ
	2020-01-23	3.72	3.96	3.68	3.75	-2.09%	-2.04%	1.74%	74,536,500	285,312,000	222%	3.83	1.27%	3.76	1.82%	3.72	1.67%	3.69	0.90%	0.20%
扬杰科技/300373.SZ
	2020-01-23	23.82	25.92	22.88	24.28	-1.78%	0.09%	13.05%	37,742,900	915,599,000	152%	24.26	2.95%	23.54	3.94%	22.82	3.40%	21.48	3.09%	1.73%
艾比森/300389.SZ
	2020-01-23	11.72	11.97	11.17	11.34	-4.79%	-1.81%	-8.56%	3,864,600	44,634,000	70%	11.55	-1.25%	11.74	-1.48%	11.93	-1.69%	12.40	-1.38%	0.28%
天华超净/300390.SZ
	2020-01-23	7.12	7.50	6.89	7.00	-3.58%	-2.93%	-2.00%	22,531,600	162,474,000	93%	7.21	1.39%	7.12	1.35%	7.05	0.24%	7.14	0.46%	1.00%
凯发电气/300407.SZ
	2020-01-23	8.38	8.58	8.18	8.23	-2.95%	-1.57%	-4.56%	3,844,000	32,140,000	61%	8.36	-0.49%	8.40	-0.59%	8.48	-2.81%	8.62	0.16%	0.79%
三环集团/300408.SZ
	2020-01-23	23.65	24.17	22.82	23.21	-4.21%	-1.83%	-0.19%	15,954,200	377,197,000	131%	23.64	-0.68%	23.71	0.00%	23.59	0.52%	23.26	0.59%	0.08%
上海贝岭/600171.SH
	2020-01-23	19.60	19.95	18.50	19.21	0.00%	-0.74%	9.07%	96,395,900	1,865,597,000	222%	19.35	5.35%	18.56	5.11%	18.17	4.17%	17.61	2.85%	0.73%
安彩高科/600207.SH
	2020-01-23	4.71	4.80	4.56	4.59	-3.57%	-1.76%	-6.78%	6,177,100	28,858,000	61%	4.67	-1.60%	4.73	-1.25%	4.80	-0.52%	4.92	-0.24%	0.34%
天通股份/600330.SH
	2020-01-23	9.38	9.53	8.60	8.75	-7.31%	-3.14%	-1.80%	66,524,200	601,006,000	124%	9.03	-1.61%	9.05	1.11%	8.92	0.20%	8.91	0.34%	0.66%
旭光股份/600353.SH
	2020-01-23	5.64	5.67	5.31	5.42	-4.58%	-1.72%	-5.49%	8,549,600	47,151,000	101%	5.52	-1.61%	5.60	-1.37%	5.65	-0.98%	5.74	-0.43%	0.15%
精伦电子/600355.SH
	2020-01-23	3.29	3.34	3.12	3.18	-3.93%	-1.43%	-6.53%	10,801,000	34,840,000	95%	3.23	-1.19%	3.28	-0.82%	3.32	-1.13%	3.40	-1.36%	-0.31%
华微电子/600360.SH
	2020-01-23	7.40	7.58	7.06	7.25	-5.72%	-1.17%	1.88%	101,623,800	745,483,000	139%	7.34	-1.90%	7.37	0.73%	7.29	0.86%	7.12	0.79%	0.60%
联创光电/600363.SH
	2020-01-23	15.45	15.86	14.88	15.20	-2.25%	-1.13%	-3.31%	12,932,300	198,802,000	108%	15.37	-0.08%	15.40	-0.81%	15.57	-1.11%	15.72	-0.17%	0.11%
士兰微/600460.SH
	2020-01-23	16.67	17.69	16.50	16.95	0.65%	-0.86%	1.13%	119,610,100	2,044,997,000	150%	17.10	3.34%	16.64	1.01%	16.69	0.72%	16.76	0.52%	0.38%
科力远/600478.SH
	2020-01-23	4.68	4.80	4.47	4.54	-4.42%	-1.90%	-11.52%	23,344,700	108,045,000	49%	4.63	-1.09%	4.68	-2.19%	4.86	-4.22%	5.13	-0.72%	0.61%
法拉电子/600563.SH
	2020-01-23	55.00	55.41	52.03	54.22	-2.76%	0.53%	2.70%	3,270,600	176,396,000	129%	53.93	-0.53%	53.60	0.68%	53.38	0.60%	52.80	0.69%	0.54%
长电科技/600584.SH
	2020-01-23	25.59	27.63	25.50	26.24	0.92%	-0.61%	7.77%	115,495,000	3,049,206,000	177%	26.40	5.14%	25.62	3.29%	25.18	2.75%	24.35	2.17%	0.78%
云赛智联/600602.SH
	2020-01-23	9.40	9.47	8.89	9.01	-5.65%	-1.67%	0.84%	28,837,900	264,253,000	167%	9.16	-1.43%	9.16	0.91%	9.07	0.79%	8.94	0.88%	0.54%
三安光电/600703.SH
	2020-01-23	22.75	23.73	21.96	22.56	-3.13%	-1.28%	7.64%	131,083,400	2,995,689,000	106%	22.85	1.58%	22.52	1.75%	22.14	1.82%	20.96	1.67%	1.01%
彩虹股份/600707.SH
	2020-01-23	4.01	4.12	3.86	3.90	-3.23%	-1.74%	-6.79%	17,247,300	68,458,000	98%	3.97	-0.20%	4.03	-1.78%	4.09	-1.11%	4.18	-1.44%	-0.39%
新潮能源/600777.SH
	2020-01-23	2.07	2.08	2.02	2.04	-2.39%	-0.39%	-3.73%	84,316,600	172,680,000	136%	2.05	-1.30%	2.07	-1.10%	2.09	-1.04%	2.12	-1.17%	-0.37%
北矿科技/600980.SH
	2020-01-23	13.62	13.62	13.00	13.10	-3.82%	-0.98%	-6.52%	2,976,600	39,379,000	103%	13.23	-2.38%	13.49	-1.72%	13.71	-2.06%	14.01	-0.72%	-0.13%
环旭电子/601231.SH
	2020-01-23	21.21	21.62	19.48	19.77	-8.64%	-3.23%	-7.01%	43,104,900	880,625,000	94%	20.43	-4.72%	21.22	-3.18%	21.62	-1.00%	21.26	-0.09%	0.54%
晶方科技/603005.SH
	2020-01-23	80.93	88.45	76.60	80.90	-4.80%	-2.04%	23.28%	26,951,000	2,225,835,000	140%	82.59	1.72%	79.59	6.62%	74.37	6.05%	65.62	5.31%	3.50%
依顿电子/603328.SH
	2020-01-23	12.41	12.65	11.62	11.87	-5.12%	-2.69%	-5.21%	21,918,600	267,374,000	133%	12.20	-2.48%	12.39	-1.25%	12.47	-1.17%	12.52	-0.46%	0.58%