股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

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
日期
复权 行数
板块:2月后解禁
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
日均价10日均(股)(元)10天
平 均
神州高铁/000008.SZ
2019-09-123.693.703.633.690.00%0.65%1.93%14,735,50054,023,00081%3.67-0.76%3.680.25%3.660.00%3.620.31%0.34%
丰原药业/000153.SZ
2019-09-126.536.536.446.500.15%0.39%1.66%2,456,00015,903,00075%6.48-1.04%6.530.23%6.490.29%6.390.22%0.47%
中联重科/000157.SZ
2019-09-125.995.995.885.95-0.34%0.51%2.60%32,832,100194,353,00062%5.92-0.29%5.93-0.17%5.94-0.12%5.800.61%0.66%
中天金融/000540.SZ
2019-09-123.723.763.693.740.81%0.38%3.37%29,229,300108,902,00086%3.73-0.27%3.710.62%3.680.27%3.620.50%0.41%
粤宏远A/000573.SZ
2019-09-123.093.113.073.100.65%0.23%1.87%3,715,50011,491,00053%3.09-0.26%3.090.55%3.070.13%3.040.07%0.17%
*ST天首/000611.SZ
2019-09-123.383.433.313.34-1.47%-0.48%2.61%3,380,40011,346,000162%3.36-0.56%3.340.82%3.320.79%3.260.77%0.29%
京汉股份/000615.SZ
2019-09-125.345.375.285.30-0.19%-0.43%3.07%3,682,60019,601,00042%5.32-1.30%5.400.52%5.301.22%5.140.33%0.27%
远兴能源/000683.SZ
2019-09-122.452.472.442.460.00%0.20%1.07%22,730,40055,811,00092%2.46-0.53%2.460.08%2.450.12%2.430.25%0.31%
炼石航空/000697.SZ
2019-09-1214.1714.1813.8314.000.86%0.18%3.10%7,358,400102,837,00075%13.98-0.55%13.970.45%13.810.36%13.580.48%1.08%
恒逸石化/000703.SZ
2019-09-1213.3413.5213.3013.491.12%0.38%7.83%8,392,300112,785,00058%13.440.28%13.410.48%13.171.56%12.510.93%0.92%
京蓝科技/000711.SZ
2019-09-125.215.265.165.261.54%0.67%4.78%9,737,10050,872,00074%5.230.15%5.210.33%5.160.94%5.020.56%0.51%
北新建材/000786.SZ
2019-09-1218.9819.2318.5519.061.76%0.79%-0.20%6,045,300114,322,00070%18.910.54%18.90-1.01%19.14-1.30%19.100.23%0.42%
华闻传媒/000793.SZ
2019-09-123.313.343.263.28-0.30%-0.46%1.17%24,379,50080,319,000123%3.300.21%3.290.34%3.270.40%3.240.25%0.39%
中国武夷/000797.SZ
2019-09-123.503.593.493.582.58%1.16%3.62%5,460,90019,326,000111%3.541.35%3.520.52%3.500.34%3.460.44%0.26%
云铝股份/000807.SZ
2019-09-125.295.345.255.290.38%-0.13%1.11%28,993,600153,581,00054%5.300.23%5.30-0.45%5.32-0.21%5.230.42%0.35%
创维数字/000810.SZ
2019-09-129.909.909.659.67-4.64%-0.64%4.03%28,852,000280,777,000183%9.73-1.01%9.701.21%9.561.55%9.301.32%0.90%
新洋丰/000902.SZ
2019-09-1211.2211.2610.9911.08-1.25%-0.08%-0.90%9,524,100105,610,000115%11.09-1.68%11.26-0.34%11.22-0.09%11.18-0.06%-0.20%
天奇股份/002009.SZ
2019-09-128.528.698.508.641.53%0.29%4.54%4,662,00040,163,00090%8.621.37%8.550.60%8.470.93%8.270.65%0.24%
苏 泊 尔/002032.SZ
2019-09-1270.4071.3069.7070.860.74%0.22%-0.43%1,105,60078,174,00060%70.710.35%70.82-0.05%70.62-0.13%71.160.17%0.33%
华帝股份/002035.SZ
2019-09-1210.9611.1910.8811.081.47%0.21%2.78%12,476,900137,954,00082%11.061.56%10.930.36%10.93-0.46%10.780.85%0.53%
兔 宝 宝/002043.SZ
2019-09-125.535.565.495.550.91%0.33%1.30%4,811,00026,613,00090%5.530.09%5.53-0.02%5.530.09%5.480.18%0.12%
三花智控/002050.SZ
2019-09-1213.0713.4812.8812.98-0.23%-0.71%5.82%21,101,800275,858,00077%13.07-0.12%13.001.35%12.731.60%12.270.77%1.68%
浙江交科/002061.SZ
2019-09-125.555.595.515.570.36%0.40%0.76%5,724,00031,755,00066%5.55-0.72%5.59-0.34%5.58-0.27%5.530.22%0.51%
獐子岛/002069.SZ
2019-09-123.233.253.213.250.93%0.59%1.06%3,232,80010,445,00068%3.23-0.55%3.26-0.18%3.250.06%3.220.19%0.46%
国轩高科/002074.SZ
2019-09-1213.9514.7713.9514.494.09%-0.03%7.65%49,396,900715,952,000258%14.495.73%13.963.91%13.763.20%13.462.94%0.65%
太阳纸业/002078.SZ
2019-09-128.328.538.298.441.32%0.33%5.90%21,796,300183,353,000116%8.410.36%8.312.09%8.141.31%7.970.86%0.56%
广东鸿图/002101.SZ
2019-09-126.967.026.947.010.72%0.39%1.73%2,098,30014,653,00093%6.98-0.19%6.990.22%6.960.27%6.890.06%0.05%
南极电商/002127.SZ
2019-09-129.929.969.709.78-1.31%-0.15%-1.81%11,478,000112,424,00064%9.80-1.33%9.940.16%9.89-0.75%9.96-0.24%-0.20%
北斗星通/002151.SZ
2019-09-1223.6124.8823.5723.962.26%-0.75%2.70%20,649,700498,527,000190%24.142.74%23.781.49%23.631.32%23.330.99%0.58%
正邦科技/002157.SZ
2019-09-1217.7417.8517.2217.58-0.79%0.23%-3.82%54,693,900959,308,00045%17.54-1.81%17.941.00%17.68-0.59%18.28-1.15%0.04%
纳思达/002180.SZ
2019-09-1229.0029.2128.4328.97-1.06%0.53%4.95%5,139,000148,097,00045%28.82-0.57%29.07-0.30%28.960.61%27.601.02%1.39%
二三四五/002195.SZ
2019-09-123.813.853.783.79-0.26%-0.66%3.98%147,635,400563,183,00067%3.82-0.18%3.830.16%3.791.09%3.650.94%1.01%
海亮股份/002203.SZ
2019-09-1210.4710.5410.2910.490.10%0.28%-0.64%5,421,90056,717,00062%10.460.72%10.45-0.15%10.46-0.12%10.560.03%0.16%
水晶光电/002273.SZ
2019-09-1213.2013.3412.9113.241.38%0.75%2.05%28,258,400371,381,00073%13.14-0.64%13.31-0.41%13.27-0.09%12.970.38%0.54%
久其软件/002279.SZ
2019-09-126.977.006.846.91-0.43%0.14%-0.06%10,038,80069,270,00041%6.90-0.95%6.99-0.60%6.98-0.44%6.910.42%1.24%
罗莱生活/002293.SZ
2019-09-129.329.399.249.29-0.43%-0.06%-0.82%2,188,30020,342,000114%9.30-0.59%9.34-0.56%9.37-0.57%9.370.06%0.18%
东方园林/002310.SZ
2019-09-125.455.545.455.480.37%-0.16%3.07%18,439,500101,207,00068%5.49-0.06%5.470.53%5.420.59%5.320.32%0.07%
三泰控股/002312.SZ
2019-09-124.004.033.964.022.29%0.53%-0.99%19,521,10078,056,00074%4.000.76%3.99-0.25%3.99-0.15%4.06-0.90%0.03%
富安娜/002327.SZ
2019-09-126.906.996.906.950.72%-0.01%1.55%1,932,40013,432,00061%6.950.42%6.94-0.22%6.930.39%6.840.16%-0.07%
英威腾/002334.SZ
2019-09-125.195.225.065.18-2.45%0.66%1.59%18,999,20097,772,000151%5.15-5.51%5.300.02%5.230.37%5.100.37%-0.18%
科华恒盛/002335.SZ
2019-09-1219.1419.2718.9419.08-0.68%0.06%1.20%1,981,60037,786,00072%19.07-0.44%19.19-0.13%19.100.39%18.850.25%0.25%
高乐股份/002348.SZ
2019-09-123.373.453.343.410.59%0.41%5.44%11,541,60039,193,000104%3.40-0.06%3.371.45%3.311.19%3.230.69%0.30%
千方科技/002373.SZ
2019-09-1219.2019.2618.5718.69-0.74%-0.19%2.52%27,496,600514,878,00066%18.73-1.56%19.331.14%18.881.17%18.230.50%0.92%
合众思壮/002383.SZ
2019-09-1211.0211.9810.9411.554.81%0.58%5.67%27,688,100317,944,000235%11.481.48%11.361.80%11.221.94%10.931.79%0.77%
大北农/002385.SZ
2019-09-125.545.555.355.41-1.99%-0.18%-3.86%94,733,400513,487,00082%5.42-4.09%5.63-0.83%5.63-0.78%5.63-0.34%0.85%
多氟多/002407.SZ
2019-09-1214.2814.3114.0614.250.64%0.31%1.49%17,767,300252,410,00061%14.21-1.29%14.410.09%14.350.65%14.040.30%0.18%
广联达/002410.SZ
2019-09-1237.6437.6436.8737.28-0.05%0.15%-0.46%5,645,200210,133,00069%37.22-0.78%37.70-0.53%37.73-0.61%37.450.25%0.48%
兆驰股份/002429.SZ
2019-09-123.053.062.993.01-0.66%-0.33%-0.20%27,351,80082,611,00077%3.02-1.40%3.05-0.26%3.050.03%3.020.10%0.31%
长江润发/002435.SZ
2019-09-124.214.234.174.21-0.24%0.17%0.24%3,797,70015,960,00069%4.20-1.25%4.230.00%4.220.00%4.20-0.29%-0.17%
中原内配/002448.SZ
2019-09-125.435.455.385.430.18%0.26%1.36%2,475,50013,407,00079%5.42-0.64%5.450.07%5.420.22%5.360.28%0.17%
立讯精密/002475.SZ
2019-09-1224.7224.9624.3124.882.09%0.88%-1.32%43,212,3001,065,684,00061%24.66-0.46%24.98-1.38%25.35-0.57%25.21-0.06%0.20%
新筑股份/002480.SZ
2019-09-124.324.404.314.370.46%0.62%3.26%5,815,70025,256,00097%4.34-1.14%4.360.39%4.330.39%4.230.50%0.30%
华斯股份/002494.SZ
2019-09-125.225.275.205.270.96%0.44%2.51%1,715,0008,998,00072%5.25-0.10%5.250.40%5.210.33%5.140.25%0.31%
鼎龙文化/002502.SZ
2019-09-123.243.253.203.240.62%0.47%1.25%7,420,40023,932,00059%3.23-1.07%3.260.19%3.240.25%3.20-0.19%0.22%
旷达科技/002516.SZ
2019-09-122.882.992.872.952.43%0.58%2.68%12,292,70036,057,000193%2.931.38%2.910.94%2.900.70%2.870.49%0.16%
金财互联/002530.SZ
2019-09-1210.0311.0610.0111.0610.05%5.74%14.16%14,869,200155,533,000126%10.462.83%10.202.27%10.001.70%9.691.52%1.00%
中化岩土/002542.SZ
2019-09-124.054.094.044.080.74%0.42%1.77%4,982,30020,243,00062%4.06-0.12%4.060.17%4.04-0.05%4.010.35%0.55%
中京电子/002579.SZ
2019-09-1212.7512.7612.5512.720.87%0.36%2.85%10,501,100133,098,00065%12.680.17%12.66-0.74%12.700.42%12.370.46%0.53%
恒大高新/002591.SZ
2019-09-128.448.548.288.511.31%1.02%-0.44%6,542,90055,116,00080%8.42-0.79%8.50-1.22%8.59-0.42%8.550.01%0.14%
捷顺科技/002609.SZ
2019-09-1210.1610.5210.0610.422.86%0.56%6.42%17,240,600178,651,000119%10.361.68%10.250.84%10.131.49%9.790.94%0.01%
金安国纪/002636.SZ
2019-09-129.649.689.479.53-0.73%-0.31%2.66%11,983,100114,562,00060%9.56-1.22%9.62-0.11%9.570.60%9.280.57%0.56%
跨境通/002640.SZ
2019-09-128.608.948.528.792.21%0.37%5.32%36,605,200320,582,00086%8.76-1.32%8.950.17%8.791.22%8.351.93%1.71%
普邦股份/002663.SZ
2019-09-122.953.232.953.239.86%0.37%8.75%33,550,700107,952,000231%3.228.75%3.084.26%3.043.23%2.972.45%0.50%
东江环保/002672.SZ
2019-09-1210.4610.5210.3910.470.29%0.14%1.98%1,815,10018,977,00051%10.46-0.47%10.50-0.04%10.450.41%10.270.22%0.22%
东诚药业/002675.SZ
2019-09-1213.2013.3113.0613.260.38%0.76%2.03%6,228,40081,967,00056%13.16-1.81%13.360.47%13.170.57%13.000.16%-0.29%
中矿资源/002738.SZ
2019-09-1217.1817.2616.9317.160.06%0.39%1.36%1,371,90023,451,00068%17.09-0.63%17.180.32%17.090.03%16.930.16%-0.06%
南兴股份/002757.SZ
2019-09-1218.4018.5818.2618.521.26%0.70%-0.28%2,439,20044,860,00063%18.390.33%18.320.55%18.18-0.22%18.57-0.63%-0.28%
蓝黛传动/002765.SZ
2019-09-125.575.645.525.610.90%0.36%-0.66%5,564,10031,101,00051%5.590.79%5.560.36%5.540.29%5.65-0.05%0.86%
华源控股/002787.SZ
2019-09-126.937.066.836.920.44%0.28%2.02%2,045,50014,115,000104%6.900.17%6.900.03%6.870.32%6.780.30%0.27%
世嘉科技/002796.SZ
2019-09-1243.4744.1742.8943.350.42%-0.43%0.54%3,974,700173,043,00057%43.54-0.10%43.82-1.33%44.690.81%43.120.35%0.58%
帝欧家居/002798.SZ
2019-09-1218.7819.0818.6518.991.17%0.46%1.75%2,003,00037,862,00058%18.900.48%18.90-0.56%18.98-0.14%18.660.27%0.28%
富森美/002818.SZ
2019-09-1212.6512.7912.6412.730.87%0.05%0.75%1,319,70016,792,00069%12.720.21%12.70-0.19%12.73-0.25%12.640.31%0.51%
东方中科/002819.SZ
2019-09-1220.6822.4220.5022.4210.01%1.79%12.75%5,709,800125,756,000178%22.038.91%20.834.01%20.443.42%19.892.35%0.53%
桂发祥/002820.SZ
2019-09-1212.3912.4512.3412.38-0.16%-0.12%-0.23%1,107,00013,721,00070%12.40-0.66%12.50-0.19%12.49-0.10%12.410.11%0.28%
凯莱英/002821.SZ
2019-09-12107.02109.00106.00108.301.12%0.62%-1.07%1,626,000175,004,00076%107.63-0.61%108.25-0.01%108.19-0.43%109.47-0.15%0.05%
中装建设/002822.SZ
2019-09-128.578.828.448.59-0.12%-0.12%0.96%8,771,80075,436,00069%8.60-1.95%8.790.24%8.610.83%8.510.08%0.43%
凯中精密/002823.SZ
2019-09-1210.0410.199.8510.181.60%0.95%3.67%5,474,60055,208,000122%10.08-0.04%10.060.51%9.990.86%9.820.10%-0.33%
纳尔股份/002825.SZ
2019-09-1216.6916.7216.4116.560.06%0.08%1.27%1,181,00019,541,00075%16.55-0.60%16.55-0.07%16.550.26%16.350.18%-0.60%
英维克/002837.SZ
2019-09-1220.5020.7920.2320.590.68%0.15%-1.84%3,466,60071,274,00042%20.560.16%20.88-1.16%21.12-0.58%20.980.12%0.48%
泰嘉股份/002843.SZ
2019-09-128.518.638.468.561.18%-0.20%1.65%1,969,20016,889,00068%8.580.60%8.55-0.26%8.590.37%8.420.50%0.61%
威星智能/002849.SZ
2019-09-1215.4015.5015.2015.400.00%0.43%-0.34%1,445,00022,157,00076%15.33-1.28%15.53-0.58%15.56-0.02%15.450.00%-0.07%
安奈儿/002875.SZ
2019-09-1217.7617.9517.6917.900.85%0.27%1.81%1,100,80019,650,00082%17.85-0.02%17.860.22%17.770.32%17.580.30%0.14%
元隆雅图/002878.SZ
2019-09-1225.6025.7925.4025.530.47%-0.10%2.10%610,10015,591,00062%25.56-0.40%25.63-0.27%25.600.23%25.010.40%0.40%
新疆交建/002941.SZ
2019-09-1225.9127.5025.5025.58-0.43%-3.42%1.06%20,704,000548,381,000138%26.494.37%25.881.51%25.89-0.71%25.311.28%1.93%
宇晶股份/002943.SZ
2019-09-1231.3031.3830.7030.89-1.78%-0.01%1.16%2,481,80076,668,000111%30.89-1.96%31.29-0.35%31.080.47%30.540.30%0.01%
赛为智能/300044.SZ
2019-09-127.897.957.737.85-0.88%0.42%1.13%17,185,800134,341,00055%7.82-1.85%7.91-0.30%7.920.09%7.76-0.10%0.15%
蓝色光标/300058.SZ
2019-09-126.596.886.546.743.85%0.27%11.13%89,284,800600,208,00092%6.721.62%6.593.20%6.352.44%6.070.85%0.17%
康旗股份/300061.SZ
2019-09-129.009.508.388.65-7.09%-1.55%8.67%50,359,600442,459,000455%8.79-4.65%8.761.34%8.665.04%7.969.54%3.55%
豫金刚石/300064.SZ
2019-09-123.893.943.863.911.03%0.10%0.28%7,567,60029,559,000110%3.91-0.41%3.92-0.25%3.93-0.30%3.900.15%0.56%
数字政通/300075.SZ
2019-09-1213.2513.6112.6712.780.79%-1.79%3.84%24,013,900312,488,000177%13.012.72%12.831.56%12.691.74%12.311.68%0.80%
劲胜智能/300083.SZ
2019-09-123.193.283.183.262.19%0.40%2.35%25,043,10081,312,00070%3.250.56%3.25-0.46%3.250.06%3.190.57%0.38%
精准信息/300099.SZ
2019-09-127.978.187.878.030.75%-0.11%0.61%27,098,700217,859,00054%8.04-0.67%8.110.10%8.090.34%7.980.18%1.03%
吉药控股/300108.SZ
2019-09-124.704.714.594.66-0.43%0.19%1.00%9,212,00042,844,00062%4.65-1.13%4.700.64%4.640.41%4.61-0.52%0.28%
中环装备/300140.SZ
2019-09-1210.7310.7510.6310.710.75%0.13%1.26%2,147,60022,970,00065%10.700.14%10.72-0.05%10.700.11%10.580.19%0.43%
美亚柏科/300188.SZ
2019-09-1218.8718.9318.4418.73-0.74%0.74%1.16%7,706,000143,281,00067%18.59-1.33%18.74-0.31%18.720.31%18.520.38%0.67%
舒泰神/300204.SZ
2019-09-1212.5713.5812.3513.447.61%3.16%11.83%3,808,70049,619,000181%13.034.22%12.743.10%12.382.81%12.022.02%0.59%
佳讯飞鸿/300213.SZ
2019-09-127.307.387.267.361.10%0.53%2.18%9,773,90071,555,00055%7.32-0.84%7.38-0.20%7.340.51%7.200.43%0.72%
洲明科技/300232.SZ
2019-09-1210.0010.019.709.79-1.71%-0.31%5.10%25,179,200247,261,00084%9.82-2.95%9.960.93%9.751.45%9.321.05%0.60%
卫宁健康/300253.SZ
2019-09-1215.8315.9515.7115.860.57%0.10%1.14%19,534,200309,493,00051%15.84-1.12%16.08-0.70%16.080.24%15.680.22%0.28%
兴源环境/300266.SZ
2019-09-124.084.144.034.081.49%-0.24%3.03%27,027,600110,541,00095%4.090.57%4.080.62%4.050.77%3.960.58%0.35%
和佳股份/300273.SZ
2019-09-125.385.705.375.543.17%-0.29%4.00%29,986,000166,605,000203%5.562.85%5.491.70%5.441.57%5.331.12%0.29%
三六五网/300295.SZ
2019-09-1212.7412.8112.6312.790.95%0.36%1.78%2,832,90036,103,00064%12.74-0.33%12.88-0.16%12.820.08%12.570.42%0.76%
聚飞光电/300303.SZ
2019-09-123.873.873.803.850.26%0.23%0.97%16,756,90064,356,00068%3.84-0.34%3.87-0.49%3.870.00%3.810.26%0.15%
天翔环境/300362.SZ
2019-09-123.573.743.563.60-0.55%-1.04%4.32%16,957,40061,694,00071%3.64-0.44%3.632.22%3.561.17%3.450.91%0.81%
创意信息/300366.SZ
2019-09-1212.0012.5611.9312.483.74%1.18%7.88%33,093,400408,159,000109%12.332.48%12.121.35%11.941.70%11.571.31%0.99%
东方网力/300367.SZ
2019-09-126.306.376.176.32-2.02%0.60%0.93%50,161,900315,100,00091%6.28-3.37%6.44-1.72%6.550.31%6.260.69%1.35%
光环新网/300383.SZ
2019-09-1220.9621.0520.4520.960.77%0.98%4.43%19,825,000411,497,00068%20.76-1.61%21.170.28%20.880.95%20.070.71%0.42%
中来股份/300393.SZ
2019-09-1213.7014.7813.5314.386.28%1.73%7.78%19,170,700270,982,000209%14.144.88%13.631.71%13.521.80%13.341.65%0.45%
迦南科技/300412.SZ
2019-09-126.876.876.756.800.89%0.00%2.22%2,659,50018,084,00084%6.800.02%6.800.21%6.760.42%6.650.26%0.33%
博世科/300422.SZ
2019-09-1210.6410.7610.6210.731.23%0.28%2.89%3,719,60039,800,00058%10.70-0.13%10.720.28%10.650.44%10.43-0.08%-0.31%
全信股份/300447.SZ
2019-09-1212.8813.1612.8412.990.93%0.09%2.06%3,288,60042,680,00052%12.98-0.14%13.06-0.24%13.050.52%12.730.51%0.91%
创业慧康/300451.SZ
2019-09-1217.0917.3816.8017.150.70%0.40%0.83%14,097,500240,796,00075%17.08-0.57%17.25-0.75%17.26-0.02%17.010.25%0.71%
赢合科技/300457.SZ
2019-09-1225.1225.2124.8024.94-0.68%-0.15%0.63%3,042,40075,994,00075%24.98-1.12%25.220.35%25.060.20%24.780.23%0.21%
迅游科技/300467.SZ
2019-09-1217.2517.4617.2117.431.16%0.29%2.06%4,637,30080,591,00051%17.38-0.01%17.450.14%17.40-0.20%17.080.28%0.41%
四方精创/300468.SZ
2019-09-1221.9723.6921.5422.583.20%0.85%9.88%9,816,600219,787,000108%22.392.43%21.981.69%21.522.54%20.551.55%1.03%
濮阳惠成/300481.SZ
2019-09-1215.1615.4215.1315.301.39%0.11%1.84%5,315,60081,237,00067%15.28-0.27%15.35-0.40%15.360.33%15.020.49%0.46%
万孚生物/300482.SZ
2019-09-1247.1847.1845.0045.61-1.74%0.00%-0.10%3,666,200167,220,000134%45.61-3.71%46.44-0.35%46.30-0.04%45.660.21%0.28%
华自科技/300490.SZ
2019-09-1211.2011.4211.1011.391.70%0.51%0.52%5,162,90058,505,00077%11.331.18%11.240.66%11.16-0.23%11.330.44%1.53%
通合科技/300491.SZ
2019-09-1214.0514.2113.8113.95-0.71%-0.10%-0.19%2,169,80030,299,00051%13.96-1.88%14.270.05%14.170.27%13.980.02%0.52%
美尚生态/300495.SZ
2019-09-1213.4913.5013.2013.25-0.90%-0.35%1.11%23,034,200306,258,000103%13.30-0.17%13.310.33%13.230.29%13.110.25%0.13%
中科创达/300496.SZ
2019-09-1241.9942.4940.9941.22-1.25%-0.78%4.48%13,132,400545,575,00074%41.54-0.90%42.320.68%41.421.38%39.450.87%1.00%
新易盛/300502.SZ
2019-09-1239.2540.1838.6739.320.85%-0.41%4.07%11,290,900445,767,00072%39.480.67%39.61-1.48%40.440.45%37.780.84%2.19%
三德科技/300515.SZ
2019-09-1210.2010.289.9910.12-5.15%0.05%-2.95%13,500,900136,567,000226%10.12-10.83%10.87-2.16%10.74-1.17%10.43-0.45%1.24%
中潜股份/300526.SZ
2019-09-1249.0250.5047.5048.10-6.46%-1.83%-4.61%3,609,600176,859,00078%49.00-10.73%52.38-0.85%51.73-2.23%50.432.27%2.43%
万集科技/300552.SZ
2019-09-1249.0349.4847.8048.00-1.48%-0.73%7.01%2,321,800112,271,00067%48.36-0.31%48.341.02%47.291.16%44.851.55%1.09%
丝路视觉/300556.SZ
2019-09-1218.0118.3917.9018.301.67%0.41%3.11%3,628,00066,120,00090%18.230.66%18.130.17%18.060.37%17.750.36%-0.20%
贝达药业/300558.SZ
2019-09-1247.5047.6746.6747.430.19%0.64%-1.19%2,459,900115,934,00077%47.13-1.62%47.77-0.98%48.08-1.01%48.000.33%0.01%
佳发教育/300559.SZ
2019-09-1227.0029.1026.4029.1010.02%4.77%10.04%6,299,200174,959,00091%27.783.34%27.421.60%26.961.48%26.451.62%1.76%
汇金科技/300561.SZ
2019-09-1216.5016.7416.1516.712.26%1.14%6.08%11,773,200194,522,00074%16.52-0.61%16.600.84%16.311.17%15.750.81%0.69%
乐心医疗/300562.SZ
2019-09-1213.2513.3813.1013.320.68%0.48%0.14%2,302,20030,517,00054%13.26-1.09%13.42-0.54%13.440.20%13.300.21%0.33%
神宇股份/300563.SZ
2019-09-1232.8732.9832.0532.800.37%0.52%2.94%1,753,00057,198,00058%32.63-0.73%32.99-0.39%32.850.62%31.860.32%0.34%
科信技术/300565.SZ
2019-09-1216.1317.6916.0017.6910.01%4.21%9.84%16,015,900271,872,000234%16.984.47%16.701.79%16.532.09%16.111.77%-0.04%
激智科技/300566.SZ
2019-09-1221.1022.4521.0822.185.37%1.33%13.26%6,871,100150,403,000111%21.893.48%21.422.54%20.832.48%19.581.92%0.11%
精测电子/300567.SZ
2019-09-1251.2551.5550.5150.85-0.41%-0.20%2.74%5,602,600285,450,00058%50.95-1.60%51.76-0.16%51.520.78%49.490.79%0.16%
天能重工/300569.SZ
2019-09-1217.4618.2817.2417.801.60%0.38%10.09%9,625,100170,681,000133%17.731.03%17.571.66%17.032.33%16.171.96%1.94%
兴齐眼药/300573.SZ
2019-09-1282.1483.8780.6382.44-1.74%0.20%-3.53%1,411,700116,145,00071%82.27-2.52%84.05-2.24%84.82-0.78%85.45-0.92%-0.21%
会畅通讯/300578.SZ
2019-09-1231.3631.6030.1430.53-3.78%-0.41%7.22%8,570,000262,730,00096%30.66-3.39%31.431.85%30.381.89%28.471.20%1.11%
英飞特/300582.SZ
2019-09-1211.6711.8611.6711.851.11%0.55%1.87%1,897,40022,360,00077%11.79-0.25%11.82-0.28%11.800.27%11.630.26%0.47%
熙菱信息/300588.SZ
2019-09-1213.1413.2712.6712.91-0.77%-0.32%4.76%13,568,600175,745,000215%12.950.29%12.861.36%12.701.69%12.321.74%0.82%
欧普康视/300595.SZ
2019-09-1245.3145.5644.0344.98-0.73%0.51%0.88%3,390,900151,753,00097%44.75-2.35%45.54-0.13%45.190.36%44.590.38%0.91%
长川科技/300604.SZ
2019-09-1225.4025.5524.3524.52-1.61%-0.72%-2.35%9,855,100243,412,00068%24.70-3.92%25.54-1.88%25.95-1.19%25.110.69%1.10%
维业股份/300621.SZ
2019-09-1212.3612.3912.2112.25-0.49%-0.21%-5.39%3,717,60045,638,00030%12.28-0.07%12.28-0.73%12.38-0.61%12.950.54%1.87%
华测导航/300627.SZ
2019-09-1220.1821.0719.8320.764.16%1.00%6.75%7,450,400153,138,000220%20.553.51%20.272.23%20.032.30%19.451.88%0.83%
亿联网络/300628.SZ
2019-09-1265.0166.2564.0065.931.98%0.76%1.91%3,170,200207,442,00082%65.440.34%65.820.27%65.260.07%64.700.19%0.35%
扬帆新材/300637.SZ
2019-09-1214.0214.0213.6813.87-0.43%0.25%4.92%4,930,70068,219,000109%13.84-0.75%13.800.97%13.611.08%13.220.89%0.66%
广和通/300638.SZ
2019-09-1272.0172.9971.1271.90-1.14%-0.16%1.77%2,839,700204,495,00053%72.01-2.40%73.820.80%72.250.26%70.650.45%0.64%
超频三/300647.SZ
2019-09-1216.1316.1315.8116.03-0.25%0.49%1.14%4,938,80078,782,00066%15.95-1.71%16.14-0.51%16.110.14%15.850.22%-0.24%
圣邦股份/300661.SZ
2019-09-12146.10147.80144.58146.680.69%0.34%-1.90%1,067,300156,018,00067%146.180.43%147.35-1.58%148.97-0.55%149.520.55%1.21%
科蓝软件/300663.SZ
2019-09-1236.0837.8635.6036.712.26%-0.20%7.30%22,953,300844,328,00095%36.790.85%36.890.93%36.391.17%34.211.68%1.34%
宇信科技/300674.SZ
2019-09-1235.9636.3934.1135.39-0.03%-0.79%5.48%8,976,500320,197,000113%35.67-1.37%36.211.06%35.202.19%33.551.27%0.86%
朗新科技/300682.SZ
2019-09-1222.4622.6321.9722.40-0.44%0.68%3.67%6,386,200142,078,00061%22.25-1.99%22.790.23%22.380.47%21.610.73%1.63%
凯伦股份/300715.SZ
2019-09-1220.3021.8820.2620.893.52%-0.29%3.89%1,662,40034,828,000255%20.952.70%20.732.35%20.511.90%20.111.62%0.59%
顶固集创/300749.SZ
2019-09-1214.3114.3314.0514.20-0.70%0.06%4.33%4,084,90057,967,00088%14.19-0.13%14.090.95%13.900.94%13.610.68%0.49%
迈为股份/300751.SZ
2019-09-12152.56153.56149.01150.90-1.06%-0.09%1.48%446,30067,409,00061%151.04-1.40%151.160.70%149.38-0.14%148.690.15%-0.37%
隆利科技/300752.SZ
2019-09-1234.0034.1933.7634.130.53%0.47%3.09%1,801,00061,181,00080%33.970.21%33.93-0.19%33.780.93%33.110.21%-0.33%
首创股份/600008.SH
2019-09-123.533.543.503.52-0.56%0.23%0.95%14,193,60049,850,00071%3.51-0.26%3.52-0.09%3.52-0.14%3.490.23%0.40%
中船科技/600072.SH
2019-09-1217.8017.8917.5217.770.45%0.22%-3.41%20,927,300371,054,00035%17.73-0.89%18.31-0.80%18.35-0.78%18.400.28%0.93%
西宁特钢/600117.SH
2019-09-123.593.623.563.590.56%-0.19%0.64%3,875,70013,940,00090%3.600.28%3.600.17%3.59-0.03%3.570.17%0.18%
黄河旋风/600172.SH
2019-09-123.363.433.353.391.19%-0.24%1.47%21,458,90072,910,000107%3.400.12%3.400.27%3.380.33%3.340.33%0.40%
吉林森工/600189.SH
2019-09-124.004.053.954.030.75%0.88%1.38%3,500,60013,986,000109%4.00-0.47%4.010.15%4.000.05%3.980.00%0.28%
复星医药/600196.SH
2019-09-1227.7927.8527.1127.45-0.58%0.33%-2.53%22,724,800621,767,000112%27.36-1.94%28.01-1.51%28.23-0.83%28.16-0.23%0.31%
圆通速递/600233.SH
2019-09-1212.2512.4312.0712.22-0.33%-0.05%5.15%5,644,60069,012,00057%12.23-0.51%12.191.38%11.951.15%11.620.48%0.15%
延长化建/600248.SH
2019-09-124.454.514.404.501.12%0.54%3.38%2,346,20010,501,00080%4.480.02%4.470.31%4.440.50%4.350.51%0.57%
恒瑞医药/600276.SH
2019-09-1278.4878.9577.5878.600.65%0.22%-0.52%12,369,400970,107,00060%78.430.24%79.03-0.21%79.130.06%79.010.20%0.62%
广东明珠/600382.SH
2019-09-127.257.317.247.290.41%0.05%1.65%2,654,30019,339,00091%7.29-0.08%7.280.15%7.260.17%7.170.34%0.23%
粤泰股份/600393.SH
2019-09-122.762.812.722.781.46%0.47%5.95%36,416,500100,769,00067%2.77-0.18%2.781.83%2.701.13%2.620.46%0.53%
蓝光发展/600466.SH
2019-09-126.096.356.096.344.79%1.13%5.46%41,130,000257,853,000193%6.273.55%6.191.28%6.171.10%6.011.03%0.04%
长园集团/600525.SH
2019-09-126.266.326.216.260.00%0.08%1.57%21,546,600134,778,00074%6.26-0.93%6.280.19%6.230.31%6.160.38%0.12%
迪马股份/600565.SH
2019-09-123.603.673.593.661.10%0.80%1.95%18,597,40067,527,00095%3.630.44%3.63-0.11%3.620.17%3.590.00%-0.26%
祥源文化/600576.SH
2019-09-124.464.594.464.572.47%0.64%4.65%5,656,60025,688,000166%4.541.14%4.501.22%4.451.21%4.371.09%0.53%
用友网络/600588.SH
2019-09-1234.8134.8834.1434.580.09%0.03%1.25%13,057,900451,409,00052%34.570.35%34.62-0.47%34.69-0.25%34.150.26%0.70%
哈药股份/600664.SH
2019-09-124.174.214.134.180.24%0.22%1.83%17,512,60073,049,00079%4.17-0.43%4.180.34%4.160.36%4.110.20%-0.23%
太极实业/600667.SH
2019-09-128.098.107.837.85-2.85%-0.86%2.07%45,942,900363,764,00097%7.92-0.99%7.96-0.09%7.920.66%7.690.64%0.90%
交运股份/600676.SH
2019-09-124.584.624.564.610.66%0.39%1.65%3,477,10015,966,00082%4.59-0.15%4.59-0.09%4.590.04%4.540.09%0.11%
百川能源/600681.SH
2019-09-127.407.457.357.410.14%0.19%1.53%3,423,60025,322,00056%7.40-0.11%7.380.29%7.370.08%7.300.18%0.18%
*ST工新/600701.SH
2019-09-122.352.352.302.340.43%0.65%3.49%4,820,60011,207,00071%2.33-1.15%2.330.56%2.310.70%2.260.09%-0.51%
苏美达/600710.SH
2019-09-126.166.196.036.04-2.11%-0.66%2.04%23,207,300141,106,00053%6.08-0.80%6.100.79%6.020.67%5.920.58%1.16%
妙可蓝多/600882.SH
2019-09-1215.3415.4515.0015.300.20%-0.06%0.82%2,141,80032,789,00060%15.31-0.89%15.330.05%15.290.09%15.180.46%0.70%
杭州银行/600926.SH
2019-09-128.518.528.448.500.00%0.22%2.37%12,576,300106,659,00063%8.48-0.02%8.460.15%8.430.39%8.300.24%0.31%
汇鸿集团/600981.SH
2019-09-123.933.963.893.930.00%0.33%2.75%5,984,60023,440,00087%3.92-0.18%3.910.57%3.880.41%3.830.29%0.21%
隆基股份/601012.SH
2019-09-1227.9028.3927.7127.981.30%-0.07%-0.86%43,682,1001,223,077,00093%28.001.52%27.800.04%27.92-0.50%28.220.07%0.65%
新城控股/601155.SH
2019-09-1225.7926.3625.7926.292.30%0.30%3.23%39,963,0001,047,488,000206%26.212.48%25.881.52%25.750.90%25.470.75%-0.02%
上海银行/601229.SH
2019-09-129.289.349.269.330.54%0.34%2.11%25,363,000235,826,00090%9.300.26%9.250.38%9.220.28%9.140.33%0.16%
中国人保/601319.SH
2019-09-129.189.479.159.422.84%1.06%4.30%91,110,400849,227,000158%9.321.18%9.250.80%9.190.54%9.030.80%0.62%
旗滨集团/601636.SH
2019-09-123.643.783.633.733.04%0.21%4.13%44,166,700164,368,000236%3.722.48%3.671.86%3.651.59%3.581.33%0.36%
海天精工/601882.SH
2019-09-128.308.478.308.370.84%0.02%2.60%2,652,50022,197,000144%8.371.47%8.280.77%8.250.70%8.160.47%-0.28%
华立股份/603038.SH
2019-09-1214.8515.3514.8515.262.42%0.93%4.81%1,589,50024,034,000146%15.121.98%14.860.73%14.780.92%14.560.86%0.54%
泛微网络/603039.SH
2019-09-1268.7669.3067.8868.75-0.03%0.11%3.02%579,80039,818,00053%68.68-0.35%68.770.81%67.901.06%66.730.16%-0.02%
国检集团/603060.SH
2019-09-1222.8523.1422.7223.041.01%0.56%5.71%1,389,10031,825,00071%22.910.42%22.740.52%22.490.95%21.800.96%0.79%
剑桥科技/603083.SH
2019-09-1229.4929.7628.6128.84-1.27%-0.94%3.92%7,305,100212,679,00074%29.11-1.51%29.950.33%29.311.96%27.750.86%1.17%
润达医疗/603108.SH
2019-09-1211.1311.2110.9111.200.63%1.48%2.19%6,135,00067,714,00067%11.04-1.54%11.17-0.31%11.12-0.07%10.960.33%0.69%
海量数据/603138.SH
2019-09-1217.3018.8817.1218.8810.02%3.54%8.89%15,509,400282,794,000265%18.234.61%17.922.32%17.762.42%17.341.98%0.19%
圣龙股份/603178.SH
2019-09-1210.9011.0110.7610.800.37%-0.43%1.71%1,734,40018,813,00079%10.85-0.63%10.890.11%10.810.65%10.620.43%0.14%
新泉股份/603179.SH
2019-09-1213.9614.3613.8614.282.00%0.80%6.17%2,560,10036,270,00099%14.170.13%14.060.88%13.831.10%13.451.00%0.79%
海容冷链/603187.SH
2019-09-1237.2637.7336.6237.371.05%0.20%3.04%1,791,10066,800,00051%37.30-0.40%37.510.16%37.200.44%36.27-0.01%-0.38%
快克股份/603203.SH
2019-09-1223.9923.9923.5123.66-0.42%-0.16%2.02%778,40018,447,00086%23.70-0.82%23.910.55%23.630.57%23.190.39%0.25%
日月股份/603218.SH
2019-09-1222.6022.8922.3022.590.00%0.09%0.73%2,147,10048,460,00048%22.57-0.38%22.85-1.32%22.950.63%22.430.51%1.24%
中贝通信/603220.SH
2019-09-1230.1030.3529.6230.250.97%0.44%1.59%5,680,400171,084,00056%30.12-0.86%30.52-0.65%30.450.58%29.780.27%0.37%
景旺电子/603228.SH
2019-09-1250.0950.1548.6549.830.48%0.82%0.49%4,203,000207,739,00047%49.43-0.79%49.96-1.00%50.52-1.35%49.590.57%0.66%
药明康德/603259.SH
2019-09-1281.0581.1079.0280.64-0.26%0.87%-2.54%7,972,600637,377,00076%79.95-0.89%81.09-0.83%81.46-0.45%82.74-0.25%0.53%
湘油泵/603319.SH
2019-09-1216.5917.7016.5817.032.22%-0.80%3.06%2,126,10036,500,000261%17.173.20%16.942.25%16.781.86%16.521.41%0.25%
苏农银行/603323.SH
2019-09-125.405.465.405.450.93%0.37%1.89%13,021,60070,709,00073%5.430.19%5.42-0.18%5.420.00%5.350.28%0.44%
宏辉果蔬/603336.SH
2019-09-1217.0517.1117.0017.080.12%0.13%-1.00%4,561,00077,795,00042%17.06-0.35%17.270.10%17.18-0.08%17.250.09%0.31%
勘设股份/603458.SH
2019-09-1220.1621.1920.0821.023.65%1.95%7.10%10,961,300225,986,000276%20.623.79%20.222.84%19.992.41%19.632.00%0.29%
韦尔股份/603501.SH
2019-09-12106.77109.25103.00103.07-3.67%-2.23%5.39%3,997,000421,368,00062%105.42-1.21%105.451.60%102.301.07%97.801.15%1.61%
海兴电力/603556.SH
2019-09-1218.8718.8717.6218.21-3.09%1.48%4.24%7,752,400139,114,000104%17.95-3.11%18.19-1.19%18.240.17%17.471.49%1.50%
中通国脉/603559.SH
2019-09-1220.8821.3020.6821.121.20%0.15%2.53%4,770,200100,596,00080%21.09-0.27%21.290.36%21.050.74%20.600.40%0.49%
普莱柯/603566.SH
2019-09-1221.0221.0219.7719.94-5.14%-0.81%1.60%4,842,70097,351,00088%20.10-5.95%20.91-1.20%20.650.85%19.631.06%1.65%
伟明环保/603568.SH
2019-09-1221.3921.5721.1921.410.42%0.25%0.22%2,451,40052,355,00071%21.36-0.53%21.47-0.73%21.60-0.18%21.360.42%0.60%
引力传媒/603598.SH
2019-09-128.048.138.008.100.75%0.50%2.09%1,746,90014,080,00064%8.06-0.45%8.07-0.09%8.050.26%7.930.25%0.44%
徕木股份/603633.SH
2019-09-129.679.679.459.48-1.76%-0.39%0.82%4,033,40038,387,00074%9.52-0.89%9.61-0.07%9.560.51%9.40-0.09%-0.14%
南威软件/603636.SH
2019-09-1211.5111.7111.3911.520.61%-0.16%0.45%7,836,50090,426,00045%11.54-0.12%11.56-0.81%11.64-0.52%11.470.80%1.31%
彤程新材/603650.SH
2019-09-1220.3420.3820.0520.260.40%0.13%2.17%4,468,00090,402,00082%20.23-0.39%20.310.16%20.170.55%19.830.27%0.24%
博迈科/603727.SH
2019-09-1217.6517.8417.5017.640.23%0.01%1.71%1,232,70021,744,00061%17.640.13%17.67-0.09%17.650.18%17.340.20%0.00%
三棵树/603737.SH
2019-09-1263.6264.4862.1663.650.20%0.98%-0.41%964,60060,802,00095%63.03-0.32%63.41-1.12%64.07-0.80%63.910.26%0.89%
顾家家居/603816.SH
2019-09-1235.6537.0035.6536.251.46%-0.28%5.05%3,986,300144,910,000142%36.352.61%35.641.79%35.281.36%34.511.03%0.18%
神力股份/603819.SH
2019-09-1214.9215.1614.8414.91-0.20%-0.23%1.00%1,495,00022,343,00060%14.95-0.38%15.07-0.83%15.180.11%14.760.43%0.65%
步长制药/603858.SH
2019-09-1220.2120.2719.9720.09-0.74%0.17%1.97%10,515,400210,884,000104%20.06-1.09%20.150.42%19.990.54%19.700.37%0.18%
莱绅通灵/603900.SH
2019-09-1211.4511.4911.3711.440.35%0.04%1.53%1,452,50016,609,000105%11.440.15%11.410.40%11.360.16%11.270.28%0.09%
中持股份/603903.SH
2019-09-1214.5814.7714.4414.64-1.28%0.21%2.21%4,411,60064,453,000112%14.61-4.95%15.000.51%14.700.84%14.320.48%0.65%
合诚股份/603909.SH
2019-09-1219.7919.9719.6019.900.56%0.61%1.71%1,359,90026,899,00069%19.78-0.39%19.80-0.25%19.85-0.14%19.57-0.13%0.69%
益丰药房/603939.SH
2019-09-1275.4475.9574.3975.340.65%0.17%-2.29%1,097,50082,547,00076%75.21-0.32%75.78-0.82%76.39-0.68%77.11-0.13%0.14%
国泰集团/603977.SH
2019-09-129.049.098.869.040.44%0.66%2.49%3,800,20034,129,00081%8.98-0.58%9.030.28%8.970.60%8.820.41%0.41%
康德莱/603987.SH
2019-09-128.018.127.988.050.63%-0.14%1.11%4,819,00038,847,00085%8.06-0.21%8.120.24%8.070.32%7.960.21%0.19%
继峰股份/603997.SH
2019-09-128.388.958.338.755.42%0.75%6.34%7,498,00065,121,000206%8.694.50%8.502.67%8.372.29%8.231.29%0.44%