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
东旭蓝天/000040.SZ
2019-05-177.467.507.197.19-3.75%-1.88%-2.59%15,093,900110,612,00097%7.33-0.99%7.39-0.23%7.38-0.18%7.38-0.89%-1.88%
皇庭国际/000056.SZ
2019-05-175.145.184.834.87-4.88%-2.33%-2.91%9,129,70045,517,000101%4.99-2.20%5.030.28%5.000.02%5.02-0.75%-2.68%
藏格控股/000408.SZ
2019-05-178.568.577.897.98-7.10%-2.36%-9.82%21,380,300174,733,000117%8.17-4.11%8.32-1.34%8.43-1.62%8.85-2.20%-1.97%
兴业矿业/000426.SZ
2019-05-175.415.425.135.33-1.11%1.35%0.49%19,332,800101,679,000113%5.26-2.67%5.32-0.23%5.31-0.49%5.30-0.47%-1.32%
粤高速A/000429.SZ
2019-05-178.508.508.138.17-3.66%-1.63%-1.44%6,328,60052,559,000101%8.31-1.86%8.40-0.13%8.350.80%8.29-0.35%-0.74%
烽火电子/000561.SZ
2019-05-177.127.176.876.88-3.51%-1.94%-0.03%5,348,30037,523,000100%7.02-1.20%7.06-0.04%7.030.56%6.88-0.26%-1.39%
北部湾港/000582.SZ
2019-05-178.888.958.258.44-5.06%-2.52%-3.49%8,533,70073,885,000108%8.66-2.09%8.78-0.20%8.76-0.08%8.75-1.12%-1.62%
宝塔实业/000595.SZ
2019-05-173.493.493.183.25-4.97%-1.43%-2.31%10,986,10036,223,000105%3.30-2.60%3.34-0.42%3.34-0.24%3.33-0.81%-1.77%
盛达矿业/000603.SZ
2019-05-1710.1010.189.379.81-3.44%-0.38%0.15%5,043,00049,657,00081%9.85-3.39%10.01-0.24%9.940.91%9.80-0.22%-1.05%
顺利办/000606.SZ
2019-05-176.636.676.136.20-6.49%-3.41%-8.19%10,909,90070,034,00098%6.42-3.02%6.53-0.73%6.53-0.62%6.75-2.34%-1.17%
襄阳轴承/000678.SZ
2019-05-179.119.278.829.05-0.77%0.02%7.04%5,856,60052,993,00092%9.050.55%8.872.46%8.702.04%8.46-0.62%-1.79%
远兴能源/000683.SZ
2019-05-173.053.072.902.92-4.58%-2.14%-0.31%71,167,400212,378,000114%2.98-1.03%2.980.88%2.960.44%2.93-0.10%-1.19%
大亚圣象/000910.SZ
2019-05-1712.2312.3011.6111.64-4.82%-1.85%-3.08%4,148,90049,202,00087%11.86-3.04%12.05-0.22%12.00-0.24%12.01-0.47%-1.19%
伟星股份/002003.SZ
2019-05-177.537.597.297.34-2.26%-1.20%0.98%3,026,70022,486,000101%7.43-0.76%7.450.24%7.420.58%7.27-0.07%-0.56%
浙江交科/002061.SZ
2019-05-177.137.176.816.88-3.51%-1.91%-0.69%7,285,00051,097,000106%7.01-1.14%7.020.69%6.980.16%6.93-0.79%-1.87%
远光软件/002063.SZ
2019-05-179.029.058.318.42-6.03%-3.15%-4.92%14,530,800126,338,000108%8.69-2.96%8.85-1.55%8.94-0.43%8.86-1.16%-1.75%
景兴纸业/002067.SZ
2019-05-173.703.723.543.56-3.52%-1.60%-1.36%9,941,60035,964,00089%3.62-1.90%3.66-0.22%3.660.22%3.61-0.44%-1.36%
三钢闽光/002110.SZ
2019-05-1718.2518.2517.8718.00-1.26%-0.29%4.36%25,731,100464,532,000109%18.05-0.86%17.931.28%17.641.65%17.250.08%-0.80%
韵达股份/002120.SZ
2019-05-1737.7937.8837.1737.20-1.64%-1.09%1.74%2,090,30078,616,00085%37.61-0.13%37.471.18%36.911.10%36.560.02%-0.28%
梦网集团/002123.SZ
2019-05-1711.2811.7510.9811.192.01%-1.32%6.53%27,979,300317,281,000153%11.343.69%11.033.49%10.842.56%10.500.68%-1.73%
利欧股份/002131.SZ
2019-05-172.182.192.072.09-4.57%-1.69%-2.88%142,818,500303,687,00077%2.13-2.03%2.17-1.14%2.19-0.55%2.150.00%0.04%
海 利 得/002206.SZ
2019-05-174.124.123.953.97-3.87%-1.39%-3.80%13,384,40053,892,000121%4.03-2.23%4.06-0.03%4.06-1.07%4.13-0.79%-1.35%
三全食品/002216.SZ
2019-05-179.409.509.129.23-1.49%-0.67%7.10%7,548,40070,143,000103%9.29-1.56%9.321.34%9.091.86%8.621.03%0.76%
东华能源/002221.SZ
2019-05-179.709.708.989.02-6.04%-2.36%-5.70%20,262,200187,188,000104%9.24-3.90%9.46-0.66%9.43-0.89%9.57-1.72%-2.22%
聚力文化/002247.SZ
2019-05-173.983.993.733.77-6.22%-1.57%-4.68%31,165,200119,360,000136%3.83-6.15%3.99-1.53%3.99-1.04%3.96-1.10%-2.42%
恩华药业/002262.SZ
2019-05-1711.5811.5811.1311.21-3.20%-1.10%0.44%10,542,500119,503,00088%11.34-1.32%11.360.90%11.260.24%11.16-0.30%-0.95%
新 华 都/002264.SZ
2019-05-175.895.965.685.74-4.33%-1.36%-2.36%9,184,30053,440,000104%5.82-4.12%5.94-0.35%5.93-0.17%5.88-0.25%-1.25%
东方雨虹/002271.SZ
2019-05-1720.8120.9020.4520.50-1.16%-0.72%2.56%15,488,100319,794,00092%20.65-0.09%20.570.50%20.530.88%19.990.53%0.26%
南国置业/002305.SZ
2019-05-172.912.922.722.80-3.45%-0.99%-1.75%11,859,30033,535,00095%2.83-2.28%2.87-0.42%2.87-0.59%2.85-0.70%-1.77%
南山控股/002314.SZ
2019-05-173.193.193.033.06-3.47%-1.35%-2.39%8,999,40027,917,000111%3.10-1.46%3.12-0.16%3.13-0.48%3.14-0.89%-1.42%
洪涛股份/002325.SZ
2019-05-173.373.383.223.23-3.87%-2.00%-3.09%13,035,80042,970,00099%3.30-1.58%3.33-0.24%3.32-0.06%3.33-1.16%-1.18%
顺丰控股/002352.SZ
2019-05-1730.9931.0930.1030.22-2.45%-0.90%-2.90%3,880,200118,323,00094%30.49-1.55%30.80-0.34%30.83-0.47%31.12-0.76%-0.96%
四维图新/002405.SZ
2019-05-1722.6723.0021.2521.34-5.28%-3.74%-1.81%36,431,700807,685,000102%22.17-1.90%22.310.50%22.100.61%21.73-1.49%-1.86%
爱施德/002416.SZ
2019-05-175.705.705.485.56-2.97%-1.14%-0.71%7,275,90040,921,00080%5.62-1.32%5.660.07%5.65-0.23%5.60-0.50%-1.34%
科伦药业/002422.SZ
2019-05-1729.5129.9628.6628.77-2.57%-1.63%0.45%6,256,800182,989,00077%29.25-0.49%29.290.00%29.290.63%28.640.17%-0.18%
长高集团/002452.SZ
2019-05-174.284.324.054.10-4.21%-1.23%-1.30%4,225,40017,540,000110%4.15-2.42%4.20-0.19%4.180.26%4.15-0.76%-1.48%
欧菲光/002456.SZ
2019-05-178.398.878.348.480.00%-1.78%-7.47%251,493,0002,171,461,000145%8.632.79%8.431.51%8.510.25%9.17-3.61%-4.13%
沪电股份/002463.SZ
2019-05-1710.2110.479.809.89-3.89%-2.18%-3.54%58,616,400592,602,000110%10.11-1.86%10.32-0.73%10.32-0.66%10.25-1.27%-1.83%
海格通信/002465.SZ
2019-05-179.009.148.698.71-3.54%-2.05%-0.63%22,879,700203,449,000100%8.89-1.47%8.930.15%8.920.44%8.77-0.33%-1.23%
新筑股份/002480.SZ
2019-05-175.265.315.065.09-3.60%-1.76%-1.95%3,954,40020,487,00075%5.18-1.41%5.240.23%5.210.02%5.19-0.84%-2.04%
荣盛石化/002493.SZ
2019-05-1712.0812.1811.8111.97-1.40%0.20%-2.21%7,631,70091,170,00093%11.95-1.21%12.02-0.40%12.07-0.75%12.24-0.80%-0.61%
科士达/002518.SZ
2019-05-179.709.759.049.10-5.99%-2.48%-4.50%6,450,20060,187,00099%9.33-3.72%9.55-1.05%9.58-0.69%9.53-0.98%-1.72%
英飞拓/002528.SZ
2019-05-174.464.474.184.21-4.75%-1.96%-1.08%10,941,60046,979,00086%4.29-2.39%4.390.05%4.350.70%4.26-0.19%-1.17%
恒大高新/002591.SZ
2019-05-178.578.988.298.33-2.00%-2.44%1.10%12,810,600109,372,000177%8.54-0.41%8.560.42%8.491.00%8.241.14%0.07%
奥佳华/002614.SZ
2019-05-1717.8018.2017.3717.48-3.27%-1.11%0.53%3,614,70063,896,00081%17.68-2.25%17.851.52%17.410.54%17.39-0.73%-0.95%
凯文教育/002659.SZ
2019-05-177.527.577.197.23-3.98%-1.62%-2.93%3,075,90022,606,00075%7.35-2.14%7.43-0.32%7.41-0.19%7.45-0.88%-1.68%
克明面业/002661.SZ
2019-05-1715.2615.4514.9715.03-2.21%-0.73%2.22%4,093,10061,975,00085%15.14-0.82%15.150.23%15.110.61%14.700.42%-0.31%
奋达科技/002681.SZ
2019-05-174.634.694.364.39-5.18%-2.36%-4.19%10,747,60048,321,000103%4.50-2.43%4.55-0.20%4.54-0.63%4.58-1.27%-1.71%
良信电器/002706.SZ
2019-05-175.855.885.615.63-3.76%-1.88%-4.04%5,267,40030,224,000124%5.74-2.08%5.82-1.10%5.86-0.51%5.87-0.69%-1.35%
东易日盛/002713.SZ
2019-05-1717.8017.9816.8817.07-4.10%-1.41%-1.14%1,208,80020,929,000106%17.31-2.24%17.460.14%17.370.14%17.27-0.56%-0.99%
利民股份/002734.SZ
2019-05-1714.7014.9914.2214.30-3.38%-1.52%1.93%2,551,40037,050,00086%14.52-1.23%14.570.64%14.430.81%14.030.01%-0.62%
王子新材/002735.SZ
2019-05-1724.5324.5323.3023.38-3.94%-1.41%-1.36%1,209,70028,688,00088%23.72-1.85%23.96-0.03%23.85-0.18%23.70-0.63%-1.28%
国光股份/002749.SZ
2019-05-1720.2420.4219.9020.01-2.39%-0.89%2.14%1,629,20032,893,000124%20.19-0.37%20.130.88%19.961.04%19.590.04%-0.89%
易尚展示/002751.SZ
2019-05-1722.1522.3520.5020.74-5.81%-2.88%-4.19%3,160,90067,499,000133%21.35-2.86%21.67-0.94%21.72-0.31%21.65-1.18%-1.89%
金发拉比/002762.SZ
2019-05-176.246.255.745.81-6.89%-2.60%-4.72%5,225,10031,170,00098%5.97-2.83%6.07-0.88%6.20-0.64%6.10-0.23%-1.02%
快意电梯/002774.SZ
2019-05-178.768.798.188.27-5.59%-2.51%-3.43%2,998,10025,434,000128%8.48-3.05%8.62-0.83%8.62-0.61%8.56-0.48%-1.46%
文科园林/002775.SZ
2019-05-176.756.806.456.51-4.41%-1.41%-0.85%5,976,10039,462,00095%6.60-1.09%6.610.33%6.580.18%6.57-0.98%-2.47%
华源控股/002787.SZ
2019-05-177.907.967.377.48-5.08%-2.22%-0.89%3,488,30026,687,000109%7.65-2.14%7.720.40%7.680.52%7.55-0.26%-1.23%
吉宏股份/002803.SZ
2019-05-1722.0222.2220.7821.20-3.68%-0.86%-4.14%2,549,10054,511,00090%21.38-3.06%21.90-1.75%22.19-1.09%22.12-1.70%-1.28%
丰元股份/002805.SZ
2019-05-1725.6625.6623.8024.40-5.28%-1.14%2.50%2,311,40057,051,000126%24.680.35%24.440.64%24.330.38%23.810.72%0.17%
华锋股份/002806.SZ
2019-05-1716.8017.3016.3116.50-2.65%-2.30%-0.03%2,821,00047,643,00089%16.89-0.35%16.840.77%16.80-0.12%16.51-0.33%-2.24%
红墙股份/002809.SZ
2019-05-1718.1518.1517.0017.12-5.73%-2.09%-3.19%1,972,00034,480,000130%17.49-2.92%17.78-0.55%17.74-0.35%17.69-0.57%-1.02%
和胜股份/002824.SZ
2019-05-1712.1012.1111.0511.23-7.27%-3.00%-4.15%3,934,90045,554,000127%11.58-5.87%11.94-0.85%11.90-0.32%11.72-0.70%-1.56%
贝肯能源/002828.SZ
2019-05-1712.9112.9312.2012.24-7.06%-3.09%2.20%10,032,000126,705,000146%12.63-0.63%12.591.41%12.361.63%11.980.53%-1.74%
同兴达/002845.SZ
2019-05-1717.8818.5016.8016.85-1.86%-3.52%0.60%4,517,90078,902,000171%17.462.59%17.191.74%17.041.62%16.750.51%-1.53%
麦格米特/002851.SZ
2019-05-1732.8932.8930.5030.88-6.37%-2.79%0.52%3,201,300101,691,000130%31.77-2.71%31.941.02%31.560.63%30.720.04%-0.41%
奥士康/002913.SZ
2019-05-1744.7945.6043.0843.26-3.80%-2.64%-4.45%1,354,40060,177,000120%44.43-1.12%44.76-0.56%44.97-1.00%45.27-1.06%-1.08%
明德生物/002932.SZ
2019-05-1740.6540.8736.5538.75-4.49%-1.93%-2.23%567,40022,420,000109%39.51-2.06%39.98-0.23%39.87-0.06%39.63-0.59%-1.52%
安科生物/300009.SZ
2019-05-1715.6015.7515.2815.33-1.73%-0.99%3.38%5,984,30092,652,00098%15.480.35%15.321.27%15.101.05%14.830.23%-0.43%
立思辰/300010.SZ
2019-05-178.858.958.458.58-2.05%-1.76%-2.50%13,667,500119,368,00080%8.73-0.30%8.710.43%8.690.30%8.80-1.84%-1.44%
华谊兄弟/300027.SZ
2019-05-175.065.074.854.87-3.75%-1.72%-1.42%16,069,50079,623,00093%4.96-1.43%4.990.08%4.960.28%4.94-0.82%-1.32%
金龙机电/300032.SZ
2019-05-173.243.283.023.04-5.88%-3.22%-8.79%16,010,80050,290,000101%3.14-2.67%3.20-0.74%3.22-1.59%3.33-2.29%-1.73%
超图软件/300036.SZ
2019-05-1715.3215.5214.6014.72-3.48%-2.40%-1.95%5,968,80090,022,00090%15.08-1.28%15.19-0.37%15.23-0.33%15.01-0.53%-1.40%
中青宝/300052.SZ
2019-05-1710.3410.479.859.95-3.77%-1.78%-0.52%4,137,70041,914,000107%10.13-1.48%10.200.05%10.170.42%10.00-0.47%-1.56%
蓝色光标/300058.SZ
2019-05-174.444.444.164.20-5.41%-2.21%-4.59%54,330,300233,345,00099%4.30-2.56%4.36-0.62%4.37-0.91%4.40-3.13%-2.18%
南都电源/300068.SZ
2019-05-1713.1513.1512.2512.37-5.64%-2.58%-3.43%19,709,200250,243,00098%12.70-3.69%12.94-0.39%12.90-0.22%12.81-0.87%-2.42%
奥克股份/300082.SZ
2019-05-178.498.788.098.091.25%-3.37%4.15%25,532,400213,753,000306%8.376.39%8.104.99%8.004.49%7.773.15%0.13%
金通灵/300091.SZ
2019-05-175.485.524.935.03-8.04%-3.49%-3.90%65,095,500339,264,000101%5.21-5.51%5.460.17%5.370.41%5.23-0.70%-2.80%
万讯自控/300112.SZ
2019-05-178.058.147.607.73-4.45%-1.84%-0.35%3,005,90023,671,000111%7.88-2.15%7.940.14%7.890.52%7.76-0.26%-1.29%
亚光科技/300123.SZ
2019-05-1716.1818.1516.1017.143.75%0.22%8.31%60,168,8001,029,006,000124%17.102.13%16.74-2.17%17.131.63%15.831.37%1.51%
华策影视/300133.SZ
2019-05-176.646.656.256.29-5.13%-2.27%-4.93%10,448,00067,244,000111%6.44-2.57%6.52-0.67%6.53-0.81%6.62-1.15%-1.60%
和顺电气/300141.SZ
2019-05-177.717.727.207.21-5.13%-3.44%-1.77%2,786,00020,802,000120%7.47-1.87%7.510.36%7.460.49%7.34-0.14%-1.63%
神雾环保/300156.SZ
2019-05-173.393.423.133.16-5.11%-2.59%-2.68%19,350,40062,766,00073%3.24-3.25%3.290.70%3.240.06%3.250.06%-1.87%
汉得信息/300170.SZ
2019-05-1714.4114.6713.4313.51-6.05%-3.88%-6.63%21,897,100307,763,000112%14.06-2.65%14.33-1.54%14.43-0.99%14.47-1.44%-1.18%
鸿利智汇/300219.SZ
2019-05-177.627.657.187.21-5.26%-2.57%-4.36%4,143,80030,664,000103%7.40-2.71%7.52-0.69%7.54-0.75%7.54-0.54%-1.05%
科大智能/300222.SZ
2019-05-1715.1115.6014.8014.86-6.07%-2.49%-0.62%18,121,800276,164,000231%15.24-2.15%15.350.18%15.250.69%14.950.54%-0.76%
瑞丰光电/300241.SZ
2019-05-176.967.156.376.44-7.07%-4.17%-4.68%12,912,60086,772,00089%6.72-2.88%6.84-0.42%6.820.31%6.76-1.07%-1.63%
新开普/300248.SZ
2019-05-177.807.927.407.48-4.10%-2.53%-2.18%4,811,50036,924,00097%7.67-1.83%7.75-0.16%7.730.38%7.65-2.47%-1.66%
巴安水务/300262.SZ
2019-05-177.988.007.307.51-5.65%-1.91%-5.48%6,547,90050,130,00063%7.66-3.11%7.81-3.16%8.12-0.61%7.95-0.79%-1.54%
联建光电/300269.SZ
2019-05-174.944.944.644.64-5.88%-3.07%-3.97%6,051,60028,967,00092%4.79-2.72%4.86-0.16%4.84-0.35%4.83-0.58%-1.66%
华昌达/300278.SZ
2019-05-176.766.826.346.40-5.33%-2.60%-1.46%10,715,00070,404,000112%6.57-2.71%6.640.38%6.580.24%6.50-0.18%-1.65%
三诺生物/300298.SZ
2019-05-1713.9813.9813.1613.24-5.09%-1.85%-2.89%8,151,400109,957,00074%13.49-3.08%13.89-0.95%13.980.10%13.630.12%0.53%
汉鼎宇佑/300300.SZ
2019-05-1710.7911.0210.3010.55-1.40%-1.34%-0.20%11,097,000118,659,000198%10.691.35%10.611.38%10.560.31%10.57-0.35%-1.36%
中际旭创/300308.SZ
2019-05-1745.1545.7742.1542.84-4.29%-2.14%-4.36%4,511,600197,502,000124%43.78-1.83%44.39-1.11%44.61-0.80%44.79-1.70%-2.00%
华灿光电/300323.SZ
2019-05-176.756.906.516.57-2.95%-1.85%-3.03%16,754,000112,145,00099%6.69-2.14%6.730.51%6.70-0.10%6.78-0.59%-1.13%
中颖电子/300327.SZ
2019-05-1721.5221.9321.2121.480.75%-0.37%0.33%4,248,30091,587,000136%21.561.35%21.401.04%21.41-0.28%21.41-0.22%-1.18%
东土科技/300353.SZ
2019-05-1715.0016.0914.9915.261.46%-1.90%3.55%62,342,000969,756,000105%15.562.17%15.520.96%15.431.33%14.741.22%1.12%
楚天科技/300358.SZ
2019-05-177.978.017.557.57-4.78%-2.32%-3.93%3,806,50029,500,000115%7.75-3.29%7.93-0.81%7.93-0.59%7.88-1.04%-1.39%
天翔环境/300362.SZ
2019-05-173.954.093.773.79-5.01%-3.41%-2.50%22,292,10087,485,00096%3.92-0.73%3.970.87%3.890.26%3.89-0.18%-4.43%
易事特/300376.SZ
2019-05-175.235.265.125.15-1.53%-0.37%-2.90%15,345,40079,320,000117%5.17-1.00%5.22-0.78%5.24-0.76%5.30-2.75%-1.24%
赢时胜/300377.SZ
2019-05-1712.0912.2811.3411.39-5.87%-2.57%-4.81%23,856,600278,914,000151%11.69-3.13%11.92-1.89%12.00-1.17%11.97-1.18%-1.59%
东方通/300379.SZ
2019-05-1721.6021.9620.8820.94-2.60%-1.70%1.20%6,499,500138,450,00095%21.30-1.61%21.44-0.16%21.450.38%20.690.57%-0.69%
溢多利/300381.SZ
2019-05-179.909.909.689.73-0.21%-0.34%3.51%1,483,90014,488,00080%9.76-0.07%9.740.39%9.700.81%9.400.32%-0.63%
芒果超媒/300413.SZ
2019-05-1743.1243.4041.8142.10-2.14%-0.33%2.73%2,084,90088,069,00061%42.24-1.94%42.800.61%42.091.17%40.98-0.02%-0.36%
鲁亿通/300423.SZ
2019-05-1714.8514.9814.0514.09-5.12%-2.77%-4.88%3,301,30047,838,00069%14.49-2.79%14.75-1.30%14.92-1.65%14.81-0.16%-1.01%
航新科技/300424.SZ
2019-05-1716.2316.3815.2815.35-6.29%-2.64%-2.07%3,562,70056,172,000127%15.77-2.43%15.94-0.16%15.890.24%15.67-0.27%-1.34%
强力新材/300429.SZ
2019-05-1712.0712.0710.8210.98-8.65%-3.90%-9.26%11,784,700134,649,000105%11.43-4.93%11.95-2.73%12.13-1.63%12.10-1.02%-1.57%
汉邦高科/300449.SZ
2019-05-1716.7316.9815.5515.84-5.83%-2.39%-3.77%3,214,30052,163,000116%16.23-4.34%16.60-1.35%16.64-0.43%16.46-0.72%-1.44%
耐威科技/300456.SZ
2019-05-1727.5528.2026.4626.74-1.98%-2.58%0.55%4,652,200127,688,000126%27.450.90%27.310.43%27.320.79%26.590.40%-0.93%
赛摩电气/300466.SZ
2019-05-176.496.586.016.06-6.34%-4.24%-4.28%8,273,60052,353,000101%6.33-1.95%6.41-0.50%6.400.20%6.33-0.97%-2.04%
景嘉微/300474.SZ
2019-05-1740.9542.6540.1940.28-1.73%-3.50%0.16%3,737,900156,020,000124%41.742.50%41.250.70%41.430.91%40.220.44%-0.43%
合纵科技/300477.SZ
2019-05-178.608.608.098.51-0.93%1.98%0.14%9,928,40082,850,000167%8.35-3.21%8.48-1.33%8.49-0.82%8.50-0.41%-0.77%
万孚生物/300482.SZ
2019-05-1733.4234.3733.0933.38-0.15%-1.27%3.13%1,630,70055,136,000123%33.811.43%33.471.79%32.981.17%32.370.19%-0.43%
恒锋工具/300488.SZ
2019-05-1732.3432.8730.5731.12-4.54%-1.31%-8.74%5,206,100164,168,000104%31.53-2.99%32.27-3.56%34.78-1.58%34.10-0.69%2.37%
新易盛/300502.SZ
2019-05-1725.1025.3623.2023.87-4.56%-1.69%-4.54%5,647,600137,129,000108%24.28-1.10%24.59-1.24%24.87-1.10%25.01-2.05%-1.73%
海波重科/300517.SZ
2019-05-1715.4215.5314.8114.95-2.61%-1.42%1.23%1,773,00026,889,000109%15.17-0.93%15.220.01%15.170.58%14.770.10%-0.89%
科大国创/300520.SZ
2019-05-1718.3818.4717.5017.59-3.25%-2.27%-0.09%2,996,50053,930,00094%18.00-0.99%18.060.24%17.970.89%17.61-0.49%-1.60%
爱司凯/300521.SZ
2019-05-1710.3810.519.929.94-5.42%-2.11%-1.49%1,399,90014,214,00097%10.15-3.18%10.33-0.95%10.35-0.20%10.09-0.44%-1.61%
世名科技/300522.SZ
2019-05-1717.2517.6316.6016.96-1.68%-1.41%2.53%1,307,30022,488,000113%17.20-0.85%17.160.86%17.011.03%16.540.26%-1.23%
辰安科技/300523.SZ
2019-05-1747.9348.2647.0047.19-1.44%-0.75%-2.09%458,50021,800,00059%47.55-0.80%48.24-0.53%48.300.01%48.20-0.91%-0.61%
博思软件/300525.SZ
2019-05-1729.3529.7728.5728.63-2.92%-1.31%-3.80%711,20020,631,00052%29.01-2.43%29.61-1.09%29.98-0.53%29.76-0.77%-1.13%
冰川网络/300533.SZ
2019-05-1735.7336.4634.3934.69-3.18%-2.29%0.55%860,20030,540,000130%35.50-0.90%35.620.61%35.320.79%34.50-0.15%-1.16%
广信材料/300537.SZ
2019-05-1713.7514.0312.3113.22-3.36%-2.48%-1.39%3,433,20046,540,000120%13.56-0.60%13.62-0.23%13.610.41%13.41-1.06%-1.19%
新晨科技/300542.SZ
2019-05-1716.2516.6314.8214.82-10.02%-4.61%-0.65%27,459,100426,628,000195%15.54-10.37%16.69-3.70%16.523.80%14.921.72%1.59%
佳发教育/300559.SZ
2019-05-1721.9022.1421.3321.51-2.32%-0.77%-0.84%1,159,90025,142,00055%21.68-1.05%22.00-0.67%22.07-0.67%21.69-0.20%-0.77%
精测电子/300567.SZ
2019-05-1769.2371.8067.8868.40-2.15%-1.66%-2.57%1,548,200107,681,000112%69.55-0.26%69.94-0.66%70.48-1.03%70.21-0.74%-1.01%
康泰生物/300601.SZ
2019-05-1751.4051.5849.8450.11-2.59%-0.86%0.38%4,254,200215,036,00087%50.55-1.38%50.780.07%50.601.22%49.92-0.16%-0.56%
飞荣达/300602.SZ
2019-05-1724.2425.8323.9824.703.74%-0.02%1.06%9,295,300229,631,000215%24.703.08%24.540.09%24.660.24%24.44-0.69%-1.52%
晨化股份/300610.SZ
2019-05-1713.8013.8813.0313.15-5.46%-2.35%-7.39%5,728,60077,145,000132%13.47-3.97%14.54-0.81%14.42-0.77%14.20-0.70%-0.13%
欣天科技/300615.SZ
2019-05-1718.2818.7517.3817.75-2.85%-2.70%-0.67%3,700,50067,504,000101%18.24-0.90%18.56-0.12%18.430.84%17.870.22%-1.09%
同和药业/300636.SZ
2019-05-1718.7018.9918.5018.790.75%-0.03%2.60%1,026,50019,293,000172%18.800.91%18.701.16%18.610.54%18.310.10%-1.22%
扬帆新材/300637.SZ
2019-05-1714.1214.1212.9813.03-8.30%-3.30%-5.11%7,299,10098,345,000139%13.47-4.12%13.72-1.31%13.74-1.29%13.73-0.62%-1.64%
圣邦股份/300661.SZ
2019-05-1792.4096.5090.0092.000.46%-1.47%2.27%917,90085,704,000195%93.372.07%92.730.77%92.690.27%89.960.82%-0.12%
中科信息/300678.SZ
2019-05-1721.0221.5019.8219.98-5.67%-3.76%-3.32%3,446,20071,545,000121%20.76-1.73%20.900.04%20.840.25%20.67-3.11%-1.90%
百邦科技/300736.SZ
2019-05-1718.6218.6817.7517.80-4.20%-1.96%-2.04%1,404,20025,495,000117%18.16-1.98%18.37-0.36%18.35-0.38%18.170.00%-1.12%
*ST保千 /600074.SH
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
航天机电/600151.SH
2019-05-175.615.625.295.35-3.95%-1.91%-0.56%15,807,20086,215,00084%5.45-1.98%5.52-0.36%5.510.53%5.38-0.39%-1.68%
安通控股/600179.SH
2019-05-175.585.835.415.48-1.79%-3.08%-5.61%29,711,200167,990,000130%5.652.39%5.590.96%5.580.38%5.81-4.57%-3.56%
江苏吴中/600200.SH
2019-05-176.346.376.026.08-4.25%-1.76%-2.19%10,671,00066,046,000103%6.19-3.34%6.28-0.37%6.27-0.30%6.22-0.42%-1.67%
生物股份/600201.SH
2019-05-1715.4815.4914.7515.12-1.63%0.55%-3.77%18,966,000285,186,00093%15.04-2.30%15.19-0.83%15.26-1.40%15.71-0.73%-0.21%
安彩高科/600207.SH
2019-05-175.305.345.055.08-4.15%-1.74%-1.24%10,350,40053,510,00099%5.17-3.02%5.240.10%5.200.68%5.14-1.42%-2.16%
广汇汽车/600297.SH
2019-05-174.664.744.404.43-2.85%-2.96%-2.32%21,757,70099,331,000112%4.570.07%4.560.33%4.540.24%4.54-0.85%-1.79%
美克家居/600337.SH
2019-05-175.195.274.975.04-5.26%-1.41%2.67%43,107,000220,348,000138%5.11-0.60%5.051.53%4.981.32%4.910.14%-2.25%
华夏幸福/600340.SH
2019-05-1731.5131.6230.6830.71-2.07%-1.39%2.37%12,227,200380,799,00091%31.140.83%30.831.08%30.520.94%30.00-0.01%-0.64%
中国动力/600482.SH
2019-05-1722.4722.5421.3821.83-2.63%-0.81%-2.12%5,794,000127,520,000138%22.01-2.00%22.23-1.01%22.34-0.68%22.30-0.89%-1.53%
海航基础/600515.SH
2019-05-175.405.435.035.10-5.38%-2.28%-4.03%15,233,20079,505,000115%5.22-3.10%5.33-0.56%5.33-0.26%5.31-1.02%-1.82%
厦门钨业/600549.SH
2019-05-1714.2814.2813.2613.33-6.59%-2.44%-0.63%43,400,700593,029,000260%13.66-2.92%13.830.04%13.730.61%13.410.60%-0.91%
中珠医疗/600568.SH
2019-05-172.532.542.342.38-6.67%-2.50%-4.07%67,366,500164,435,000103%2.44-3.02%2.48-0.56%2.48-1.12%2.48-1.12%-2.85%
广汇物流/600603.SH
2019-05-174.854.854.654.67-3.51%-1.85%-2.10%5,379,30025,593,00097%4.76-1.29%4.790.15%4.77-0.13%4.77-0.67%-1.32%
飞乐音响/600651.SH
2019-05-174.244.243.903.93-7.31%-3.11%-5.21%21,291,30086,359,000139%4.06-3.82%4.13-1.05%4.14-0.67%4.15-0.46%-1.82%
豫园股份/600655.SH
2019-05-178.738.778.508.53-2.74%-0.72%-2.79%6,158,50052,911,00071%8.59-1.86%8.70-0.42%8.70-0.30%8.78-1.10%-1.03%
哈投股份/600864.SH
2019-05-176.856.896.186.26-7.94%-3.44%-9.09%66,771,000432,890,000111%6.48-4.28%6.64-1.91%6.70-1.95%6.89-3.37%-2.11%
梅花生物/600873.SH
2019-05-175.005.004.784.80-4.00%-1.88%-5.27%30,948,600151,400,00088%4.89-1.61%4.95-0.42%4.96-0.58%5.07-0.35%-0.35%
新疆众和/600888.SH
2019-05-175.025.034.744.77-5.17%-1.53%-1.51%11,513,50055,777,000116%4.84-3.70%4.96-0.08%4.920.27%4.84-0.49%-1.72%
长飞光纤/601869.SH
2019-05-1736.4236.5534.8134.87-4.23%-2.14%-2.36%2,746,50097,868,00098%35.63-1.28%35.880.04%35.86-0.30%35.71-0.81%-2.38%
招商轮船/601872.SH
2019-05-174.204.234.084.09-2.85%-1.18%-3.33%12,902,50053,408,00061%4.14-1.71%4.20-0.33%4.200.07%4.23-1.49%-1.54%
正泰电器/601877.SH
2019-05-1724.0824.1723.4523.58-1.95%-1.23%-0.76%7,411,500176,944,00075%23.870.34%23.730.93%23.58-0.05%23.76-0.50%-1.07%
玲珑轮胎/601966.SH
2019-05-1717.3517.3516.7216.77-2.04%-1.71%0.90%4,054,10069,168,00075%17.06-0.46%17.040.53%17.000.59%16.620.02%-0.83%
联明股份/603006.SH
2019-05-1712.7512.8411.8211.97-6.04%-2.92%-5.03%2,750,80033,916,000124%12.33-3.20%12.58-1.40%12.64-0.56%12.60-0.91%-1.20%
新宏泰/603016.SH
2019-05-1717.7217.9916.5016.70-5.65%-2.78%-2.17%1,558,90026,778,000141%17.18-2.58%17.37-0.22%17.300.15%17.07-0.22%-1.43%
新坐标/603040.SH
2019-05-1728.3828.4927.1227.41-3.42%-1.57%-0.62%501,50013,966,00092%27.85-1.75%28.08-0.21%28.050.06%27.58-0.44%-0.93%
科林电气/603050.SH
2019-05-1712.7212.7512.0912.21-3.63%-1.67%2.80%7,698,10095,589,000263%12.42-0.85%12.371.79%12.201.97%11.881.19%-1.79%
音飞储存/603066.SH
2019-05-177.977.977.467.48-4.96%-2.69%-2.41%3,395,70026,103,00088%7.69-2.82%7.830.18%7.800.21%7.67-0.08%-1.23%
海汽集团/603069.SH
2019-05-177.107.106.706.76-4.65%-1.90%-1.50%2,661,90018,343,000108%6.89-2.05%6.98-0.06%6.960.20%6.86-0.23%-1.20%
芯能科技/603105.SH
2019-05-1711.2511.4910.6610.78-6.26%-3.07%-3.77%7,239,20080,516,00098%11.12-3.65%11.31-0.02%11.26-0.85%11.20-0.85%-2.68%
华贸物流/603128.SH
2019-05-1710.0210.389.919.99-0.79%-0.74%6.54%34,076,900342,933,00078%10.06-0.57%10.070.37%9.952.71%9.38-0.86%-1.23%
汇顶科技/603160.SH
2019-05-17129.85133.60125.88126.35-3.44%-2.61%-1.26%2,752,400357,071,00086%129.73-1.15%130.48-0.80%131.75-0.11%127.960.31%-0.11%
松发股份/603268.SH
2019-05-1718.7918.7917.8818.21-1.83%-0.70%6.91%967,60017,744,00078%18.34-1.59%18.361.62%17.952.15%17.030.05%-1.37%
超讯通信/603322.SH
2019-05-1721.0821.4319.8420.41-3.59%-1.98%-0.26%3,104,80064,648,000106%20.82-2.22%21.42-1.73%21.471.24%20.460.05%-1.56%
顶点软件/603383.SH
2019-05-1776.8979.6870.0072.30-4.26%-3.47%-5.88%4,903,000367,237,000106%74.90-2.29%77.23-3.03%79.09-0.38%76.82-3.50%-2.78%
元成股份/603388.SH
2019-05-1711.8511.8611.2011.29-3.42%-2.25%-2.15%618,9007,148,00093%11.55-1.27%11.65-0.09%11.650.40%11.54-0.48%-1.18%
邦宝益智/603398.SH
2019-05-1716.5516.6215.9316.09-3.36%-0.76%1.52%6,602,800107,048,00077%16.21-3.69%16.590.39%16.381.22%15.850.63%0.87%
鼎信通讯/603421.SH
2019-05-1725.4625.7924.6025.15-1.18%0.09%-0.85%5,930,500149,016,00060%25.13-2.11%25.63-2.71%25.961.04%25.37-0.33%-1.33%
博天环境/603603.SH
2019-05-1714.4714.5413.3213.52-6.37%-3.03%-5.69%2,860,70039,883,000137%13.94-3.52%14.19-1.68%14.32-1.19%14.34-1.08%-1.87%
诺力股份/603611.SH
2019-05-1718.6719.0918.3618.40-2.13%-1.68%2.61%2,564,10047,985,00097%18.71-2.62%18.770.80%18.461.32%17.930.28%-0.79%
春光科技/603657.SH
2019-05-1727.4427.4625.7526.10-4.88%-2.14%-5.41%1,289,90034,402,000122%26.67-2.64%27.02-0.92%27.11-1.28%27.59-0.75%-1.12%
亿嘉和/603666.SH
2019-05-1753.2253.6449.0149.90-6.29%-2.22%-5.31%1,151,00058,737,000111%51.03-3.46%52.14-1.49%52.53-1.25%52.70-1.85%-1.44%
天马科技/603668.SH
2019-05-179.9210.109.759.77-1.21%-1.45%3.21%5,284,40052,392,000122%9.91-0.81%9.931.04%9.791.01%9.471.27%0.11%
石英股份/603688.SH
2019-05-1712.8012.8211.8511.96-5.60%-2.68%-4.30%5,808,10071,374,000131%12.29-1.93%12.41-0.18%12.41-0.73%12.50-0.89%-1.38%
至纯科技/603690.SH
2019-05-1719.2019.7818.5018.62-3.02%-2.47%-1.06%2,005,60038,291,00095%19.09-0.83%19.18-0.07%19.180.41%18.82-0.47%-0.97%
江苏新能/603693.SH
2019-05-1713.1213.1812.6512.68-4.30%-1.54%-2.35%4,274,50055,045,000102%12.88-3.04%13.060.02%13.01-0.36%12.99-0.74%-1.87%
德宏股份/603701.SH
2019-05-1713.6013.7512.7312.91-4.72%-2.68%3.16%2,550,20033,830,000158%13.27-1.24%13.261.11%13.071.70%12.510.94%-1.08%
东方环宇/603706.SH
2019-05-1722.1022.2720.0020.89-5.60%-2.93%-3.21%2,203,40047,417,000100%21.52-2.59%21.87-0.50%22.040.35%21.58-0.42%-1.96%
密尔克卫/603713.SH
2019-05-1738.9638.9637.3137.69-3.26%-1.44%-2.12%730,90027,950,00046%38.24-1.77%38.95-1.34%39.330.37%38.51-0.57%-0.70%
来伊份/603777.SH
2019-05-1714.9516.1914.9515.603.38%-0.38%0.08%29,692,900464,960,000103%15.661.41%15.441.32%15.290.30%15.591.12%2.07%
欧派家居/603833.SH
2019-05-17112.74112.74106.00109.45-2.62%0.52%-0.39%843,80091,876,00095%108.88-2.54%110.02-0.07%109.700.02%109.88-1.21%-0.80%
太平鸟/603877.SH
2019-05-1717.0817.2116.3116.38-4.60%-2.02%-3.50%1,812,00030,292,000130%16.72-1.77%16.87-0.42%16.87-0.37%16.97-1.40%-1.65%
武进不锈/603878.SH
2019-05-1717.3317.3316.5316.71-2.85%-0.95%2.84%4,435,20074,820,000102%16.87-2.11%16.950.79%16.791.05%16.250.33%0.25%
城地股份/603887.SH
2019-05-1716.6516.6615.9616.05-3.55%-1.49%-2.38%858,40013,986,00079%16.29-2.60%16.60-0.20%16.530.10%16.44-2.76%-1.34%
好莱客/603898.SH
2019-05-1717.4517.4516.7016.76-3.68%-1.32%-2.35%970,60016,485,00090%16.98-1.93%17.17-0.04%17.13-0.28%17.16-0.92%-1.09%
苏博特/603916.SH
2019-05-1712.8012.8512.1212.16-4.63%-2.39%-4.55%2,005,30024,982,00094%12.46-2.70%12.67-1.28%12.82-0.81%12.74-0.42%-1.28%