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
TCL 集团/000100.SZ
2020-01-235.025.264.955.06-1.36%-0.47%2.51%446,644,7002,270,803,000132%5.080.02%5.090.32%5.060.64%4.940.67%0.61%
岭南控股/000524.SZ
2020-01-237.087.606.907.14-0.83%0.66%-3.51%3,848,10027,296,000125%7.09-0.42%7.17-1.98%7.30-1.43%7.40-0.68%-0.11%
青岛双星/000599.SZ
2020-01-234.624.624.174.25-8.21%-2.01%-8.70%16,283,20070,623,000252%4.34-5.22%4.44-4.47%4.50-3.87%4.66-3.10%-0.39%
京山轻机/000821.SZ
2020-01-236.136.256.136.15-9.69%-0.11%-11.24%28,756,400177,051,000182%6.16-9.40%6.45-7.54%6.64-5.19%6.93-4.02%-0.65%
隆平高科/000998.SZ
2020-01-2318.5419.2317.5917.97-6.16%-2.42%-6.36%60,720,8001,118,147,00069%18.42-4.53%18.91-1.46%19.27-2.17%19.190.36%0.74%
科陆电子/002121.SZ
2020-01-233.904.053.833.88-0.51%-1.22%-7.07%14,400,00056,557,000122%3.933.42%3.92-1.38%3.99-1.24%4.18-1.83%-0.59%
北斗星通/002151.SZ
2020-01-2326.5527.9926.0026.75-0.34%-1.36%4.28%30,999,200840,627,000139%27.121.98%26.771.67%26.461.69%25.650.49%-0.21%
南洋股份/002212.SZ
2020-01-2322.8223.2520.6021.80-4.39%-1.32%2.42%22,708,600501,683,000139%22.09-2.78%22.360.72%21.841.10%21.280.87%0.80%
科大讯飞/002230.SZ
2020-01-2336.3636.6034.4035.19-4.53%-1.15%-3.16%64,970,0002,312,795,000152%35.60-2.69%36.10-0.94%36.16-0.66%36.34-0.40%0.20%
大华股份/002236.SZ
2020-01-2321.1221.3719.7820.12-6.03%-1.89%-5.03%72,829,5001,493,565,000132%20.51-2.79%20.87-1.52%20.97-0.82%21.19-0.48%0.10%
卫 士 通/002268.SZ
2020-01-2326.4427.3325.0025.72-3.81%-2.75%-5.79%20,830,700550,938,000127%26.450.23%26.56-0.94%26.96-0.82%27.30-0.47%0.29%
川润股份/002272.SZ
2020-01-234.544.574.374.42-2.64%-1.16%-4.31%4,244,20018,982,000101%4.47-0.89%4.52-1.36%4.56-0.74%4.62-0.45%0.10%
世联行/002285.SZ
2020-01-233.373.373.233.24-4.42%-1.40%-7.43%13,285,00043,659,00094%3.29-1.62%3.34-1.53%3.39-1.46%3.50-1.05%-0.59%
奇正藏药/002287.SZ
2020-01-2323.3623.8822.0022.39-3.91%-2.32%-2.25%2,560,30058,687,000120%22.92-1.55%23.380.00%23.170.14%22.910.28%0.46%
罗莱生活/002293.SZ
2020-01-238.808.878.598.77-1.13%0.72%-2.97%3,226,30028,091,000133%8.71-1.61%8.84-1.25%8.92-1.01%9.04-0.56%-0.06%
海大集团/002311.SZ
2020-01-2335.9036.3733.8034.05-4.68%-1.80%-5.83%9,805,200339,994,000132%34.68-2.46%35.24-1.50%35.64-1.11%36.16-0.84%0.01%
海峡股份/002320.SZ
2020-01-2314.9715.3514.0214.45-4.49%-1.67%5.68%24,354,200357,914,000136%14.70-0.78%14.651.88%14.311.95%13.671.65%0.96%
洪涛股份/002325.SZ
2020-01-233.303.373.153.22-2.72%-1.89%-2.54%14,913,80048,944,000151%3.28-0.33%3.30-0.48%3.30-0.18%3.30-0.03%0.14%
富安娜/002327.SZ
2020-01-237.177.216.806.92-4.16%-0.94%-4.12%5,057,70035,331,000129%6.99-3.40%7.16-1.93%7.22-1.37%7.22-0.25%0.46%
天神娱乐/002354.SZ
2020-01-232.692.772.632.67-3.61%-0.56%-7.39%18,533,90049,769,00096%2.69-1.86%2.75-2.21%2.79-1.66%2.88-1.77%-0.47%
卓翼科技/002369.SZ
2020-01-2310.3910.549.669.98-5.67%-1.56%-1.52%43,914,200445,215,000113%10.14-1.37%10.270.20%10.220.07%10.130.33%0.59%
四维图新/002405.SZ
2020-01-2316.1616.4715.1015.75-5.86%-1.38%-8.32%74,463,9001,189,282,00088%15.97-3.70%16.40-2.48%16.91-1.91%17.18-0.91%0.08%
雷科防务/002413.SZ
2020-01-235.595.865.505.60-1.75%-1.56%-2.52%24,145,400137,363,000130%5.690.46%5.73-0.68%5.74-0.21%5.75-0.67%-0.08%
胜利精密/002426.SZ
2020-01-232.042.092.042.04-10.13%-0.29%-12.03%81,447,600166,676,000138%2.05-8.74%2.16-4.68%2.21-3.95%2.32-2.81%-0.53%
珠江啤酒/002461.SZ
2020-01-237.227.296.917.01-3.84%-1.02%-6.60%5,819,60041,215,00074%7.08-1.84%7.22-1.98%7.35-1.77%7.51-0.07%0.49%
大金重工/002487.SZ
2020-01-235.335.335.055.08-4.33%-1.82%-6.93%10,455,60054,100,000118%5.17-2.01%5.27-1.86%5.38-1.27%5.46-0.87%-0.01%
搜于特/002503.SZ
2020-01-232.292.302.182.22-3.90%-0.85%-8.30%50,641,200113,365,00093%2.24-2.61%2.28-1.89%2.33-2.06%2.42-1.31%-0.41%
协鑫集成/002506.SZ
2020-01-236.026.155.835.89-2.32%-1.85%3.19%72,720,300436,395,000104%6.000.50%5.941.25%5.861.05%5.710.85%-0.12%
中顺洁柔/002511.SZ
2020-01-2313.2313.2912.6112.94-2.85%-0.36%-3.60%19,861,100257,937,000143%12.99-1.92%13.16-1.44%13.27-1.27%13.420.01%0.45%
通达股份/002560.SZ
2020-01-235.966.085.725.74-3.69%-2.40%-4.11%6,450,40037,934,00092%5.88-0.66%5.95-1.15%5.97-0.20%5.990.00%0.30%
唐人神/002567.SZ
2020-01-238.048.057.387.40-9.76%-2.45%-12.26%39,458,100299,327,000183%7.59-7.21%7.90-5.62%8.11-4.28%8.43-3.16%-0.73%
中京电子/002579.SZ
2020-01-2316.1516.5114.8015.25-5.46%-2.90%0.95%18,728,900294,137,000126%15.71-1.33%15.780.74%15.531.24%15.110.96%0.54%
ST围海/002586.SZ
2020-01-232.832.882.832.83-5.03%-0.18%-6.38%8,204,70023,264,000169%2.84-4.35%2.89-3.12%2.93-2.20%3.02-1.82%-0.53%
盛通股份/002599.SZ
2020-01-234.664.754.304.40-6.58%-2.57%-12.14%10,908,30049,262,00062%4.52-5.64%4.76-3.91%4.96-3.11%5.01-0.38%0.66%
捷顺科技/002609.SZ
2020-01-2311.1211.3010.7010.81-5.67%-1.81%0.24%10,252,500112,866,00044%11.01-1.81%11.110.19%11.22-0.44%10.780.72%2.00%
爱康科技/002610.SZ
2020-01-231.611.611.571.57-3.09%-1.01%-4.33%70,734,900112,192,00097%1.59-1.00%1.60-0.62%1.61-0.68%1.64-1.20%-0.57%
康达新材/002669.SZ
2020-01-2314.2514.2613.1113.40-6.10%-2.28%-4.03%9,226,700126,513,000132%13.71-3.04%13.93-0.53%13.91-0.51%13.96-0.35%0.17%
龙洲股份/002682.SZ
2020-01-234.664.664.454.54-2.99%0.11%-1.71%5,463,30024,778,000100%4.54-2.28%4.62-0.90%4.62-0.69%4.62-0.07%0.32%
*ST猛狮/002684.SZ
2020-01-235.806.015.555.881.38%1.38%1.19%7,817,50045,341,00074%5.80-1.11%6.01-2.42%6.080.53%5.81-0.09%-0.67%
亿利达/002686.SZ
2020-01-235.505.855.415.47-8.68%-1.72%-11.32%4,952,10027,564,000138%5.57-7.03%5.78-3.95%5.93-3.23%6.17-2.68%-0.99%
天赐材料/002709.SZ
2020-01-2325.9027.1024.0225.15-4.55%-2.64%2.77%17,018,100439,597,000168%25.831.18%25.382.76%24.961.92%24.471.17%1.06%
思美传媒/002712.SZ
2020-01-237.517.596.907.05-6.25%-2.66%-10.65%8,962,00064,912,00090%7.24-3.31%7.41-2.77%7.62-3.30%7.89-1.55%-0.57%
快意电梯/002774.SZ
2020-01-237.457.497.307.34-1.61%-0.46%-4.01%1,719,50012,679,00095%7.37-0.38%7.41-0.66%7.48-0.90%7.65-0.59%-0.06%
星网宇达/002829.SZ
2020-01-2326.8227.5025.9227.19-0.26%1.97%7.05%3,101,30082,700,00071%26.67-1.17%26.930.32%26.670.22%25.401.03%1.36%
同为股份/002835.SZ
2020-01-2313.0813.5012.5112.60-3.89%-3.73%-4.37%5,765,20075,456,000121%13.090.79%13.04-0.09%13.11-0.42%13.180.05%0.43%
华统股份/002840.SZ
2020-01-2315.7615.7614.8015.00-4.46%-1.62%-6.29%1,897,80028,935,000147%15.25-2.80%15.56-2.32%15.73-2.16%16.01-1.06%-0.24%
视源股份/002841.SZ
2020-01-2384.1686.4082.4483.37-1.29%-1.14%-2.66%1,873,500158,002,00082%84.340.82%84.19-0.72%84.880.08%85.65-0.06%0.06%
科达利/002850.SZ
2020-01-2355.3156.7852.0054.40-2.86%-1.02%-0.95%4,602,800252,973,000105%54.96-1.68%55.40-1.11%55.86-0.36%54.920.89%1.55%
麦格米特/002851.SZ
2020-01-2322.9423.6121.9022.44-1.92%-1.69%-0.99%11,728,600267,712,000122%22.830.66%22.94-1.22%23.080.46%22.660.27%0.53%
道道全/002852.SZ
2020-01-2313.0213.0912.6312.80-2.44%-0.48%-4.53%1,654,20021,277,000155%12.86-1.70%13.05-1.82%13.17-1.30%13.41-0.92%-0.12%
皮阿诺/002853.SZ
2020-01-2317.8618.2017.0317.34-4.20%-1.87%-6.80%1,230,50021,743,00074%17.67-1.88%18.10-2.42%18.52-0.64%18.61-0.32%0.10%
捷荣技术/002855.SZ
2020-01-2314.1214.8613.5213.95-2.79%-2.83%-0.64%10,598,700152,152,000157%14.362.73%14.171.45%14.050.80%14.040.58%0.27%
美芝股份/002856.SZ
2020-01-2318.5518.8317.8818.16-3.66%-0.81%-9.47%1,622,10029,699,00039%18.31-2.16%18.82-2.42%19.40-1.95%20.06-0.06%0.63%
三晖电气/002857.SZ
2020-01-2312.4212.8012.0012.05-3.98%-2.21%-3.51%807,6009,951,000116%12.32-0.15%12.330.25%12.31-0.41%12.49-0.43%0.05%
力盛赛车/002858.SZ
2020-01-2314.6114.6913.9514.08-4.28%-1.63%-7.20%2,595,50037,150,000131%14.31-2.08%14.49-1.34%14.65-1.75%15.17-1.15%-0.29%
周大生/002867.SZ
2020-01-2320.4521.4519.9520.43-4.53%-0.26%-5.52%7,420,500152,001,00083%20.48-3.35%21.23-3.71%22.08-0.34%21.620.22%0.79%
宏川智慧/002930.SZ
2020-01-2314.8915.0014.2014.25-5.19%-1.86%-6.79%5,505,50079,941,00096%14.52-3.63%14.83-1.69%14.98-1.49%15.29-0.63%-0.07%
奥美医疗/002950.SZ
2020-01-2334.3234.3234.3234.3210.00%0.00%32.23%2,968,200101,866,00068%34.3210.24%30.036.41%28.184.83%25.962.54%2.01%
亚世光电/002952.SZ
2020-01-2333.3033.3031.5131.98-3.47%-1.12%-6.44%1,047,00033,861,00067%32.34-1.51%32.76-1.12%33.16-0.98%34.18-0.57%0.03%
青农商行/002958.SZ
2020-01-236.046.065.855.91-2.64%-0.54%-4.11%19,536,900116,096,000128%5.94-1.96%6.03-1.42%6.08-0.99%6.16-0.66%-0.32%
安科生物/300009.SZ
2020-01-2316.3816.8016.1016.464.77%0.16%2.48%51,489,100846,140,000247%16.434.44%16.210.78%16.170.89%16.060.92%0.54%
亿纬锂能/300014.SZ
2020-01-2361.5063.5059.0060.30-3.83%-0.96%5.28%25,712,4001,565,440,000106%60.88-0.97%60.901.38%59.631.42%57.281.66%1.28%
中科电气/300035.SZ
2020-01-239.119.958.859.331.97%-0.98%6.68%35,200,500331,672,000129%9.425.46%9.044.09%8.842.79%8.751.37%0.69%
数知科技/300038.SZ
2020-01-239.8610.309.759.961.22%-0.72%-2.31%41,615,700417,497,00099%10.031.97%10.00-0.86%10.13-0.88%10.20-0.44%0.03%
蓝色光标/300058.SZ
2020-01-236.456.626.086.21-4.75%-1.94%-7.67%70,374,600445,696,00072%6.33-1.51%6.43-1.73%6.53-2.38%6.73-1.25%0.09%
国联水产/300094.SZ
2020-01-234.184.193.994.04-3.58%-0.76%-7.21%6,931,10028,214,00088%4.07-2.42%4.16-1.98%4.24-1.92%4.35-0.66%0.09%
经纬辉开/300120.SZ
2020-01-237.057.236.526.77-4.11%-2.56%0.31%11,763,30081,727,000237%6.951.12%6.881.65%6.811.52%6.750.90%0.44%
中环装备/300140.SZ
2020-01-2310.2510.569.859.99-3.38%-1.53%-10.45%4,475,60045,405,00057%10.15-1.78%10.39-2.07%10.63-2.90%11.16-0.39%0.30%
汉得信息/300170.SZ
2020-01-2310.4310.569.8810.02-5.74%-1.87%-9.03%35,074,000358,147,00093%10.21-3.47%10.51-3.06%10.92-1.32%11.02-0.94%0.25%
四方达/300179.SZ
2020-01-236.776.776.256.42-6.28%-1.09%-9.62%12,252,70079,527,00063%6.49-3.94%6.69-2.79%6.85-1.18%7.10-0.69%1.24%
力源信息/300184.SZ
2020-01-237.718.097.607.72-1.28%-1.11%-4.89%49,008,100382,599,00091%7.810.62%7.80-0.32%7.88-2.74%8.12-0.43%0.13%
翰宇药业/300199.SZ
2020-01-235.605.845.595.72-2.89%0.03%-1.90%21,025,200120,215,000131%5.72-4.33%5.970.10%5.89-0.02%5.83-0.29%0.09%
银禧科技/300221.SZ
2020-01-235.825.975.475.55-4.48%-2.92%-11.76%16,313,70093,270,00056%5.72-0.73%5.96-5.57%6.25-1.08%6.29-0.40%0.56%
正海磁材/300224.SZ
2020-01-239.309.728.989.08-3.20%-2.94%-6.55%11,503,200107,608,00096%9.360.45%9.33-0.14%9.39-0.99%9.72-0.40%0.02%
富瑞特装/300228.SZ
2020-01-234.224.394.154.26-4.27%0.14%-15.53%20,114,50085,561,000114%4.25-4.53%4.50-8.68%4.84-5.52%5.04-2.55%-0.29%
金城医药/300233.SZ
2020-01-2319.5819.8519.2119.77-0.25%1.46%0.36%2,573,00050,135,000101%19.49-0.64%19.60-0.70%19.61-0.05%19.70-0.13%-0.02%
东宝生物/300239.SZ
2020-01-235.455.695.245.31-2.75%-2.69%-0.02%22,641,100123,552,000165%5.461.81%5.401.16%5.351.08%5.310.76%0.43%
新莱应材/300260.SZ
2020-01-2313.1513.2412.1012.33-7.15%-2.35%-4.11%4,423,40055,856,000107%12.63-3.25%12.98-1.76%13.06-0.30%12.860.14%0.64%
佳沃股份/300268.SZ
2020-01-2314.0914.0913.4613.62-2.78%-0.71%-3.25%978,40013,422,00097%13.72-1.59%13.94-1.12%14.02-0.62%14.08-0.21%0.05%
联建光电/300269.SZ
2020-01-234.694.784.434.49-4.26%-2.58%-13.20%14,116,20065,056,00066%4.61-2.46%4.73-2.52%4.84-2.32%5.17-4.66%-0.38%
三盛教育/300282.SZ
2020-01-237.387.587.337.510.94%0.29%-2.81%12,243,30091,672,000121%7.490.82%7.46-0.37%7.53-0.74%7.73-0.97%-0.37%
荣科科技/300290.SZ
2020-01-236.476.506.136.25-3.85%-0.71%-5.73%5,488,20034,549,00074%6.30-2.77%6.41-0.84%6.47-0.92%6.63-0.64%-0.02%
利亚德/300296.SZ
2020-01-237.958.087.357.56-5.97%-1.92%-6.34%68,354,600526,869,00093%7.71-3.46%7.93-1.71%7.95-0.82%8.07-0.58%0.14%
蓝盾股份/300297.SZ
2020-01-235.235.545.235.30-8.62%-1.30%-11.37%62,562,900335,968,000138%5.37-7.37%5.65-5.19%5.85-3.66%5.98-2.24%0.04%
汉鼎宇佑/300300.SZ
2020-01-239.509.749.259.700.31%2.29%-5.33%33,501,300317,697,000119%9.48-1.72%9.65-2.60%9.87-2.00%10.25-1.69%-0.45%
开元股份/300338.SZ
2020-01-239.599.969.119.22-5.73%-3.62%-10.98%7,637,40073,056,000163%9.57-2.34%9.76-3.27%10.00-2.52%10.36-1.94%-0.33%
艾比森/300389.SZ
2020-01-2311.7211.9711.1711.34-4.79%-1.81%-8.56%3,864,60044,634,00070%11.55-1.25%11.74-1.48%11.93-1.69%12.40-1.38%0.28%
凯发电气/300407.SZ
2020-01-238.388.588.188.23-2.95%-1.57%-4.56%3,844,00032,140,00061%8.36-0.49%8.40-0.59%8.48-2.81%8.620.16%0.79%
唐德影视/300426.SZ
2020-01-235.855.975.315.53-5.47%-1.83%-15.82%9,569,10053,904,00077%5.63-3.94%5.86-3.76%6.08-3.89%6.57-3.95%-0.47%
红相股份/300427.SZ
2020-01-2315.4715.4914.3814.61-5.50%-2.33%-4.84%5,862,70087,697,00097%14.96-2.89%15.27-1.94%15.52-0.65%15.350.06%0.61%
鹏辉能源/300438.SZ
2020-01-2329.0429.6026.8527.39-5.91%-3.58%0.17%15,452,600438,954,000141%28.410.51%28.131.83%27.691.18%27.340.44%-0.17%
美康生物/300439.SZ
2020-01-2312.5812.8812.5312.53-9.99%-0.53%-7.82%8,855,600111,552,000204%12.60-9.70%13.47-3.83%13.56-2.68%13.59-1.94%-0.05%
浩云科技/300448.SZ
2020-01-2311.7113.1711.6012.575.01%1.24%19.53%58,762,400729,611,000123%12.425.01%11.885.10%11.413.75%10.523.43%2.71%
迈克生物/300463.SZ
2020-01-2330.5331.4829.5329.91-3.17%-1.75%-0.98%3,275,30099,710,00089%30.44-0.54%30.840.75%30.390.22%30.210.17%0.73%
中密控股/300470.SZ
2020-01-2328.3128.6926.7827.17-3.58%-2.22%-3.05%1,979,00054,993,000144%27.79-0.68%28.01-0.18%27.92-0.10%28.02-0.37%0.24%
景嘉微/300474.SZ
2020-01-2367.9769.3062.4564.02-7.51%-3.54%-0.59%9,160,100607,964,000118%66.37-1.26%66.600.38%66.090.36%64.401.04%0.83%
神思电子/300479.SZ
2020-01-2316.1816.4915.4815.83-2.82%-0.81%-3.72%5,316,70084,851,000104%15.96-0.96%16.10-1.01%16.24-1.23%16.44-0.32%0.18%
蓝晓科技/300487.SZ
2020-01-2338.7939.4937.2537.68-3.29%-1.39%-3.43%3,509,900134,114,00079%38.21-0.73%38.50-0.72%38.79-0.91%39.02-0.67%0.36%
恒锋工具/300488.SZ
2020-01-2316.9017.2116.3016.75-2.16%-0.46%-0.13%1,937,30032,600,000149%16.83-1.02%16.850.35%16.770.06%16.770.04%0.25%
通合科技/300491.SZ
2020-01-2313.1213.6512.8513.02-2.69%-1.59%-6.16%2,221,50029,391,00070%13.230.35%13.30-0.95%13.44-1.26%13.87-0.49%0.12%
美尚生态/300495.SZ
2020-01-2310.8710.9210.4210.63-2.21%-0.67%-3.12%10,931,200116,988,000143%10.70-1.61%10.81-0.88%10.86-0.84%10.97-0.44%-0.21%
启迪设计/300500.SZ
2020-01-2315.9216.3015.5515.96-0.13%0.21%2.38%3,464,10055,170,000139%15.930.73%15.781.08%15.680.81%15.590.51%0.30%
金冠股份/300510.SZ
2020-01-235.595.655.265.43-3.55%-0.49%-16.09%25,880,900141,234,00063%5.46-3.26%5.62-3.27%5.82-3.96%6.47-2.84%-0.84%
同益股份/300538.SZ
2020-01-2318.8018.9217.6818.00-5.61%-1.89%-3.14%4,562,40083,708,000143%18.35-1.82%18.56-0.64%18.54-0.57%18.58-0.20%0.13%
雄帝科技/300546.SZ
2020-01-2331.8032.0430.3630.70-2.79%-1.64%-1.32%3,330,100103,936,00085%31.21-1.55%31.82-1.43%31.97-0.19%31.110.39%0.63%
丝路视觉/300556.SZ
2020-01-2317.5117.9916.9317.00-3.74%-2.20%-6.03%3,947,10068,614,00067%17.38-0.44%17.57-1.03%17.86-0.87%18.09-0.28%0.37%
天铁股份/300587.SZ
2020-01-2316.1616.4815.9016.420.74%1.36%0.62%4,867,20078,844,00091%16.200.43%16.020.88%16.00-0.53%16.320.16%0.41%
恒锋信息/300605.SZ
2020-01-2313.4613.9613.0213.15-2.74%-3.13%-3.94%5,963,50080,956,000129%13.581.77%13.51-0.19%13.62-0.20%13.69-0.05%0.36%
尚品宅配/300616.SZ
2020-01-2374.7674.7670.0573.05-2.86%1.18%-2.33%704,00050,828,000145%72.20-3.29%73.88-1.46%74.34-1.08%74.80-0.74%-0.08%
寒锐钴业/300618.SZ
2020-01-2383.5986.5578.1181.75-3.08%-1.25%-4.47%6,863,800568,230,000100%82.79-0.68%83.02-0.50%83.44-0.92%85.58-0.49%0.17%
金银河/300619.SZ
2020-01-2323.7623.9322.8023.07-3.55%-1.51%-6.48%1,003,70023,510,00059%23.42-1.21%23.62-0.75%23.80-0.79%24.67-0.23%0.33%
光库科技/300620.SZ
2020-01-2341.8341.9039.1539.98-6.52%-1.69%-5.10%1,661,30067,562,000115%40.67-2.92%41.54-1.80%41.93-1.45%42.13-0.25%0.35%
维业股份/300621.SZ
2020-01-2311.0411.0710.2010.60-4.50%-1.57%-4.36%1,456,90015,689,00067%10.77-1.91%10.95-1.37%11.05-0.48%11.08-0.06%0.35%
博士眼镜/300622.SZ
2020-01-2321.3321.3319.0119.983.04%-2.29%-1.38%6,036,500123,435,000317%20.455.22%20.253.76%20.112.69%20.260.68%0.32%
捷捷微电/300623.SZ
2020-01-2338.0041.9437.0139.934.72%0.29%15.87%27,227,6001,084,009,000157%39.819.21%37.537.88%36.224.14%34.463.35%2.35%
三雄极光/300625.SZ
2020-01-2317.4817.8816.8717.01-4.01%-1.87%-5.92%3,314,40057,453,00061%17.33-0.93%17.57-1.51%17.73-0.62%18.080.10%0.92%
华瑞股份/300626.SZ
2020-01-238.858.898.408.52-4.05%-1.24%-5.35%3,069,20026,477,00076%8.63-2.26%8.79-1.38%8.88-1.07%9.00-0.09%0.54%
华测导航/300627.SZ
2020-01-2327.0029.5326.8628.032.22%-1.18%5.75%13,070,800370,760,000165%28.376.12%27.493.35%27.012.18%26.510.93%0.67%
亿联网络/300628.SZ
2020-01-2383.6084.5080.8182.08-1.18%-0.59%1.04%3,147,200259,858,000113%82.57-0.11%82.76-0.06%82.64-0.05%81.231.23%1.00%
新劲刚/300629.SZ
2020-01-2320.8122.0020.6821.894.74%0.94%1.04%4,673,400101,352,000155%21.694.23%21.422.46%21.340.81%21.660.41%1.26%
普利制药/300630.SZ
2020-01-2366.2867.9063.6364.97-1.93%-0.29%3.16%2,142,100139,570,00085%65.16-0.94%65.830.01%65.320.44%62.981.31%1.17%
久吾高科/300631.SZ
2020-01-2317.0317.2316.1016.44-3.69%-1.94%-6.30%1,504,90025,230,00078%16.77-1.65%16.99-1.23%17.17-1.22%17.55-0.21%0.29%
中达安/300635.SZ
2020-01-2317.8017.9217.3017.50-1.80%-0.80%2.79%3,863,90068,164,000154%17.640.27%17.501.27%17.311.14%17.030.81%0.47%
同和药业/300636.SZ
2020-01-2328.5429.0727.2428.15-1.23%-0.49%-3.76%1,297,90036,716,000103%28.29-2.84%29.03-1.55%29.25-0.76%29.250.07%0.37%
江苏雷利/300660.SZ
2020-01-2316.1516.1815.3515.58-3.53%-1.34%-5.29%1,703,00026,892,00096%15.79-1.70%16.02-1.32%16.16-1.21%16.45-0.30%0.20%
科蓝软件/300663.SZ
2020-01-2325.9626.6024.8725.40-2.38%-1.68%-6.16%6,610,200170,767,00077%25.83-0.10%25.99-1.48%26.61-1.27%27.07-0.61%0.22%
智动力/300686.SZ
2020-01-2323.2223.7021.5421.91-8.44%-3.11%-7.04%14,173,400320,502,000115%22.61-2.91%23.48-1.74%23.57-0.78%23.57-0.49%0.53%
天宇股份/300702.SZ
2020-01-2358.0059.9255.5456.62-3.44%-1.34%-1.47%3,481,600199,806,000101%57.39-2.42%58.29-1.16%58.25-0.23%57.460.86%1.13%
天地数码/300743.SZ
2020-01-2319.8620.0018.0219.25-3.70%-0.09%-5.94%1,471,10028,343,000105%19.27-2.67%19.70-1.86%19.96-1.54%20.47-0.94%-0.06%
锐科激光/300747.SZ
2020-01-23110.00110.50100.06101.90-8.35%-1.71%-11.44%4,409,000457,103,000162%103.68-5.75%109.12-4.55%112.03-3.59%115.06-2.17%-0.05%
上海瀚讯/300762.SZ
2020-01-2355.1056.5652.6653.64-3.84%-1.55%-3.33%1,599,50087,148,00095%54.49-1.20%55.31-1.00%55.77-0.77%55.49-0.09%0.26%
锦浪科技/300763.SZ
2020-01-2349.9953.7248.0150.250.00%-0.99%1.98%2,297,800116,618,000117%50.753.00%49.952.31%49.411.28%49.271.34%1.49%
每日互动/300766.SZ
2020-01-2340.9740.9737.2238.50-5.36%-1.15%0.48%3,478,800135,484,000130%38.95-1.74%39.420.18%39.140.25%38.320.47%0.47%
震安科技/300767.SZ
2020-01-2359.8360.9355.5558.80-4.51%0.50%0.43%1,453,50085,038,00092%58.51-1.98%60.030.23%59.380.36%58.550.25%-0.15%
上海机场/600009.SH
2020-01-2370.0970.3368.4968.98-2.79%-0.66%-4.67%21,706,8001,507,333,000125%69.44-2.06%70.11-1.18%70.90-0.82%72.36-0.88%-0.56%
三一重工/600031.SH
2020-01-2316.7216.8515.8316.03-5.15%-1.64%-4.46%100,976,8001,645,596,000127%16.30-2.10%16.48-1.34%16.63-0.71%16.78-0.50%-0.20%
中国联通/600050.SH
2020-01-235.805.845.585.65-3.91%-0.82%-5.75%200,335,5001,141,229,000111%5.70-2.35%5.80-2.11%5.87-1.71%6.00-0.58%0.06%
上海建工/600170.SH
2020-01-233.433.443.363.38-1.74%-0.29%-3.84%29,214,00099,033,000119%3.39-1.31%3.43-1.10%3.46-0.97%3.52-0.87%-0.14%
卧龙地产/600173.SH
2020-01-234.994.994.814.88-2.20%-0.04%-3.42%3,671,00017,920,000116%4.88-1.49%4.94-0.74%4.96-0.82%5.05-0.82%-0.30%
国中水务/600187.SH
2020-01-232.552.552.462.49-2.73%-0.32%-4.82%13,871,60034,652,000118%2.50-2.19%2.54-1.74%2.57-2.10%2.62-0.57%0.10%
太龙药业/600222.SH
2020-01-235.185.615.055.526.15%3.55%5.75%57,288,400305,392,000225%5.33-4.46%5.461.94%5.320.51%5.221.08%1.57%
瀚叶股份/600226.SH
2020-01-233.083.082.802.85-8.36%-2.23%-10.85%81,835,800238,520,000136%2.92-7.90%3.10-3.04%3.12-2.47%3.20-1.93%0.00%
现代制药/600420.SH
2020-01-239.859.999.429.64-0.62%-0.96%-0.34%22,508,900219,082,000181%9.73-2.39%9.900.51%9.800.09%9.670.38%0.88%
迪马股份/600565.SH
2020-01-233.263.293.163.17-3.94%-1.55%-6.10%15,642,40050,372,000121%3.22-1.83%3.27-1.27%3.31-1.20%3.38-0.91%-0.34%
新安股份/600596.SH
2020-01-239.599.679.149.26-5.03%-1.55%-7.03%15,504,800145,840,000117%9.41-3.24%9.64-1.92%9.74-1.65%9.96-0.85%-0.17%
华建集团/600629.SH
2020-01-238.408.448.238.30-1.89%0.00%-3.36%1,553,50012,894,000105%8.30-0.44%8.37-0.89%8.47-0.69%8.59-0.54%-0.46%
号百控股/600640.SH
2020-01-2324.8025.8721.9321.93-10.01%-7.71%-12.34%27,513,800653,774,000181%23.76-2.80%24.11-2.33%24.40-2.09%25.02-1.77%-0.73%
淮北矿业/600985.SH
2020-01-239.619.619.179.26-3.84%-1.12%-6.05%4,380,40041,021,000106%9.37-2.44%9.53-1.39%9.63-1.21%9.86-0.73%-0.17%
春秋航空/601021.SH
2020-01-2339.5040.2438.8339.17-2.80%-1.03%-6.10%8,423,800333,388,000124%39.58-1.44%40.17-1.34%40.71-1.43%41.71-1.18%-0.39%
中国国航/601111.SH
2020-01-238.488.488.128.25-4.40%-0.77%-7.65%102,471,200851,963,000125%8.31-2.68%8.48-2.19%8.65-1.55%8.93-1.71%-0.47%
上海环境/601200.SH
2020-01-2312.0212.0911.4811.60-4.37%-1.20%-3.94%10,697,800125,601,000104%11.74-2.36%11.93-0.77%11.95-0.72%12.08-0.31%0.43%
广州港/601228.SH
2020-01-233.813.813.713.74-2.09%-0.32%-2.55%10,017,40037,582,000163%3.75-0.87%3.78-1.02%3.80-0.86%3.84-0.47%-0.01%
通用股份/601500.SH
2020-01-236.376.486.146.19-3.43%-1.43%-4.75%1,677,60010,536,000123%6.28-1.58%6.39-1.93%6.46-0.89%6.50-0.61%0.00%
郑煤机/601717.SH
2020-01-236.746.756.396.51-3.98%-0.88%-3.88%26,069,000171,231,000119%6.57-2.18%6.69-1.27%6.75-0.75%6.77-0.35%0.29%
上海电气/601727.SH
2020-01-234.934.984.814.85-2.22%-0.80%-3.27%19,265,70094,185,000145%4.89-1.23%4.94-1.04%4.96-0.74%5.01-0.65%-0.08%
中国汽研/601965.SH
2020-01-238.568.568.108.18-4.99%-1.31%-3.64%5,853,60048,518,000121%8.29-2.56%8.42-1.45%8.55-0.52%8.49-0.33%0.21%
中设集团/603018.SH
2020-01-2310.3310.3310.0010.11-2.51%-0.49%-4.25%4,181,60042,483,000108%10.16-1.60%10.32-1.55%10.44-0.84%10.56-0.48%0.05%
大豪科技/603025.SH
2020-01-239.049.128.578.74-4.17%-0.99%-4.79%4,238,90037,417,00095%8.83-1.23%8.91-0.79%8.96-1.08%9.18-0.60%-0.17%
美思德/603041.SH
2020-01-2317.9118.1817.1617.39-3.28%-1.31%-2.29%1,158,70020,418,00097%17.62-1.19%17.84-0.51%17.86-0.05%17.80-0.10%0.14%
永吉股份/603058.SH
2020-01-237.777.777.317.31-5.92%-2.38%-4.43%3,265,30024,450,000151%7.49-1.90%7.62-0.85%7.61-0.54%7.65-0.40%0.11%
春风动力/603129.SH
2020-01-2348.8748.8845.9946.00-4.86%-2.00%-6.73%2,533,400118,918,00093%46.94-2.61%48.04-2.02%48.74-1.85%49.32-0.45%0.72%
碳元科技/603133.SH
2020-01-2323.8124.3023.0023.05-3.96%-1.99%-6.68%6,024,300141,680,00069%23.52-1.80%24.13-2.16%24.43-0.34%24.70-0.58%-0.30%
海量数据/603138.SH
2020-01-2325.8127.3924.8325.45-1.89%-3.29%-0.47%11,117,700292,571,00081%26.323.48%26.25-2.92%27.260.27%25.571.90%3.67%
汇顶科技/603160.SH
2020-01-23325.00346.00316.00338.066.25%2.32%22.76%6,993,3002,310,468,000142%330.388.53%311.475.63%302.235.29%275.384.06%2.75%
圣龙股份/603178.SH
2020-01-2310.9211.1010.2610.48-4.03%-1.98%-26.76%6,134,80065,591,00040%10.69-2.04%11.05-2.70%11.51-4.47%14.31-2.08%1.01%
新泉股份/603179.SH
2020-01-2321.7822.2020.0021.21-2.62%0.35%-0.59%1,569,70033,178,00083%21.14-0.65%21.170.32%21.06-0.05%21.34-0.39%0.59%
天龙股份/603266.SH
2020-01-2312.5013.1011.8012.14-6.54%-2.77%-6.62%5,041,20062,944,00062%12.49-3.11%12.89-2.97%13.41-0.15%13.000.05%0.93%
得邦照明/603303.SH
2020-01-2310.1110.429.829.87-3.33%-2.59%-4.28%3,724,30037,735,000126%10.130.07%10.16-0.55%10.19-0.47%10.31-0.28%0.00%
四方科技/603339.SH
2020-01-2313.4213.4212.8112.89-4.16%-1.27%-5.71%2,085,50027,228,000159%13.06-2.76%13.30-2.10%13.42-1.75%13.67-0.89%-0.01%
傲农生物/603363.SH
2020-01-2314.6414.6413.7213.81-5.80%-2.16%-10.86%5,792,40081,757,000104%14.12-3.61%14.61-2.89%14.89-2.77%15.49-1.57%-0.40%
基蛋生物/603387.SH
2020-01-2325.2626.1024.4624.70-2.26%-2.38%-2.68%7,380,800186,758,000113%25.30-0.53%26.170.76%25.770.21%25.380.30%0.87%
元成股份/603388.SH
2020-01-238.158.197.857.91-3.30%-1.15%-5.30%2,375,20019,007,00077%8.00-0.63%8.05-0.67%8.10-0.74%8.35-0.90%0.16%
思维列控/603508.SH
2020-01-2358.1458.8655.9756.60-4.18%-1.30%-4.45%2,432,500139,488,00098%57.34-1.89%58.46-2.30%59.17-0.60%59.24-0.22%0.16%
欧普照明/603515.SH
2020-01-2328.0528.4326.6826.90-5.48%-1.84%-6.88%3,705,400101,547,000120%27.41-2.75%27.98-2.45%28.37-1.46%28.89-0.43%0.32%
绝味食品/603517.SH
2020-01-2340.4040.7937.7238.18-6.42%-2.29%-9.91%8,586,100335,492,000131%39.07-3.25%40.29-2.90%41.22-2.77%42.38-1.38%-0.44%
中通国脉/603559.SH
2020-01-2317.6918.0417.1217.29-3.89%-1.54%-5.05%3,542,30062,207,00088%17.56-1.14%17.72-0.72%17.81-0.81%18.21-0.44%0.06%
伟明环保/603568.SH
2020-01-2326.2027.0625.8526.35-0.90%0.03%1.01%5,101,100134,377,000114%26.341.33%26.24-0.16%26.280.00%26.090.48%0.84%
三星新材/603578.SH
2020-01-2322.1222.2020.0022.000.00%1.95%-2.11%1,021,70022,048,00036%21.58-2.07%21.96-1.72%22.45-1.60%22.470.02%0.90%
捷昌驱动/603583.SH
2020-01-2351.2252.5248.0149.37-4.80%-1.95%0.31%1,859,70093,640,00099%50.35-1.41%50.690.08%50.48-0.08%49.220.86%0.89%
金麒麟/603586.SH
2020-01-2319.4219.9618.0818.43-5.63%-2.97%-5.16%4,026,50076,479,000122%18.99-2.22%19.45-2.48%19.66-0.41%19.43-0.08%0.50%
拉芳家化/603630.SH
2020-01-2314.5114.8013.9514.05-4.36%-2.26%-4.06%4,481,60064,423,00082%14.38-1.68%14.60-0.18%14.54-1.48%14.65-0.43%-0.31%
泰禾光电/603656.SH
2020-01-2314.8714.9714.3414.44-2.89%-1.10%-4.34%815,70011,909,000126%14.60-0.84%14.76-1.34%14.90-0.91%15.10-0.65%-0.07%
三祥新材/603663.SH
2020-01-2313.2813.4112.6612.99-3.06%-0.82%-4.18%1,325,70017,363,000101%13.10-2.06%13.36-1.67%13.47-0.90%13.56-0.23%0.15%
康隆达/603665.SH
2020-01-2322.5122.5821.3821.51-4.02%-1.07%-4.55%552,90012,021,000109%21.74-2.98%22.20-1.26%22.32-0.92%22.54-0.11%0.27%
永冠新材/603681.SH
2020-01-2324.6524.6522.8823.19-5.92%-2.20%-10.73%2,337,00055,415,00073%23.71-3.23%24.58-2.60%25.10-2.48%25.98-0.67%0.03%
至纯科技/603690.SH
2020-01-2339.5040.7836.4537.78-6.60%-2.00%2.79%9,743,700375,619,00098%38.55-1.97%38.910.28%38.380.66%36.751.66%1.15%
天域生态/603717.SH
2020-01-238.999.008.708.83-2.32%-0.23%-2.84%3,040,10026,904,00095%8.85-1.31%8.96-1.40%9.03-0.70%9.09-0.33%0.10%
常青股份/603768.SH
2020-01-2310.7410.8210.5010.60-1.40%-0.49%-4.06%692,9007,381,00099%10.65-0.22%10.74-1.20%10.86-0.80%11.05-0.76%-0.07%
诚意药业/603811.SH
2020-01-2326.5827.1424.9025.20-5.41%-2.61%-6.72%3,128,20080,945,000133%25.88-3.39%26.97-1.02%26.92-0.94%27.02-0.51%0.47%
欧派家居/603833.SH
2020-01-23117.74118.37110.14113.00-5.64%-1.20%-4.20%2,187,500250,185,000136%114.37-3.09%117.41-3.12%119.32-0.70%117.96-0.48%0.18%
中持股份/603903.SH
2020-01-2313.7113.8913.2413.45-2.96%-1.08%-5.39%1,716,10023,333,00067%13.60-1.44%13.76-1.14%13.89-0.96%14.22-0.31%0.10%
龙蟠科技/603906.SH
2020-01-2310.6810.8210.1510.37-4.34%-1.19%-4.34%4,073,30042,750,000100%10.50-1.82%10.70-0.93%10.74-0.90%10.84-0.77%-0.09%
牧高笛/603908.SH
2020-01-2325.1725.1723.6023.90-5.05%-1.78%-6.21%787,60019,165,000151%24.33-3.21%24.80-1.98%25.00-1.68%25.48-0.84%0.07%
佳力图/603912.SH
2020-01-2314.1814.6013.8814.02-4.50%-1.23%-7.86%3,631,30051,547,00060%14.20-2.88%14.68-3.27%15.22-1.79%15.22-0.11%0.77%
苏博特/603916.SH
2020-01-2317.1317.4816.2816.40-4.65%-2.51%-5.53%5,422,70091,220,000124%16.82-2.16%17.09-1.76%17.31-0.77%17.36-0.45%0.34%
金桥信息/603918.SH
2020-01-2311.4811.5410.8511.00-5.01%-1.74%-7.06%4,577,30051,242,000105%11.20-3.16%11.51-2.50%11.74-1.31%11.84-0.69%0.19%
大千生态/603955.SH
2020-01-2316.0716.3415.8015.89-2.40%-0.76%-3.55%668,00010,696,00091%16.01-0.42%16.14-1.04%16.32-1.21%16.48-0.24%0.19%
哈森股份/603958.SH
2020-01-237.497.507.277.42-1.46%0.45%-0.31%1,987,20014,679,000111%7.39-1.43%7.45-0.52%7.45-0.09%7.44-0.16%-0.03%
克来机电/603960.SH
2020-01-2332.7733.1430.7032.27-2.95%0.95%-3.62%2,166,90069,270,000113%31.97-2.44%32.78-2.21%33.20-1.30%33.48-0.10%0.35%
兆易创新/603986.SH
2020-01-23280.00305.00262.55283.00-2.28%-0.25%8.41%10,307,7002,924,348,000151%283.711.42%276.992.25%272.242.34%261.053.07%2.01%
至正股份/603991.SH
2020-01-2317.7117.8516.6616.76-6.11%-2.30%-5.44%1,273,30021,843,000175%17.16-3.17%17.44-2.63%17.63-1.40%17.73-0.66%0.14%
山石网科/688030.SH
2020-01-2348.9350.3045.2846.30-6.46%-3.46%-3.55%3,040,900145,845,00085%47.96-1.22%49.14-1.20%49.220.33%48.000.57%1.10%
传音控股/688036.SH
2020-01-2368.9378.6867.0173.004.42%0.12%18.26%8,548,000623,280,000155%72.928.34%69.465.93%66.275.26%61.733.76%2.48%
热景生物/688068.SH
2020-01-2361.6373.3060.6071.2516.42%9.03%18.84%6,285,200410,720,000250%65.352.63%63.734.01%61.453.01%59.963.43%2.26%
天奈科技/688116.SH
2020-01-2344.7045.9942.1342.80-6.96%-2.63%-3.17%3,653,900160,605,00070%43.95-0.69%44.04-0.95%44.990.42%44.200.76%2.26%
安博通/688168.SH
2020-01-23115.88118.97110.19111.00-5.93%-2.51%-3.97%1,278,500145,567,00096%113.86-1.48%116.73-2.74%119.010.26%115.590.63%1.01%