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
国药一致/000028.SZ
2019-11-1444.5644.7844.3044.51-0.20%0.07%-3.00%1,184,80052,696,00051%44.48-0.34%44.79-1.16%45.27-0.43%45.89-0.27%0.13%
深大通/000038.SZ
2019-11-149.9910.299.9910.150.20%-0.31%-2.20%6,723,30068,455,00075%10.180.11%10.230.28%10.22-0.37%10.38-1.30%-1.54%
中兵红箭/000519.SZ
2019-11-147.237.297.177.25-0.14%0.17%-2.83%9,129,10066,080,00057%7.24-0.19%7.22-0.87%7.35-0.88%7.46-0.27%-0.15%
东北制药/000597.SZ
2019-11-147.287.287.197.22-1.10%-0.08%-2.73%2,243,70016,212,00055%7.23-0.52%7.27-0.97%7.37-0.99%7.420.08%0.14%
青岛双星/000599.SZ
2019-11-144.574.584.514.54-0.87%-0.07%-2.53%3,917,80017,798,00075%4.54-1.05%4.58-2.01%4.66-0.28%4.66-0.15%-0.40%
中油资本/000617.SZ
2019-11-1411.8111.9111.6811.72-1.35%-0.23%-2.73%827,6009,722,00078%11.75-1.10%11.77-0.72%11.89-0.53%12.05-0.23%-0.14%
铜陵有色/000630.SZ
2019-11-142.132.132.122.12-0.47%-0.19%-1.85%17,213,00036,553,00069%2.12-0.28%2.13-0.42%2.15-0.28%2.16-0.14%-0.07%
黑芝麻/000716.SZ
2019-11-142.993.022.983.010.67%0.17%-3.06%4,321,90012,989,00073%3.010.33%3.00-0.66%3.04-0.65%3.11-0.64%-0.71%
漳州发展/000753.SZ
2019-11-142.792.832.792.810.00%-0.04%-2.23%2,245,9006,313,00071%2.81-0.39%2.81-0.32%2.83-0.46%2.87-0.28%-0.20%
漳泽电力/000767.SZ
2019-11-142.382.392.372.380.00%-0.04%-2.22%1,500,7003,573,00059%2.38-0.13%2.38-0.34%2.40-0.42%2.43-0.29%-0.33%
甘咨询/000779.SZ
2019-11-149.9910.209.9910.131.20%0.13%-2.59%590,3005,972,00076%10.120.35%10.09-0.03%10.16-0.59%10.40-0.53%-0.48%
吉电股份/000875.SZ
2019-11-143.203.213.163.17-0.31%-0.38%-3.32%8,157,00025,952,00044%3.18-0.22%3.180.06%3.19-0.47%3.28-0.88%-0.23%
新 希 望/000876.SZ
2019-11-1422.4422.5422.0022.25-0.22%0.10%-1.40%31,505,100700,276,00060%22.23-0.68%22.380.07%22.44-0.67%22.57-0.03%0.79%
云南铜业/000878.SZ
2019-11-1410.8510.9710.7210.76-1.19%-0.77%-2.47%12,549,300136,073,00058%10.84-0.34%10.92-0.75%11.04-0.59%11.030.17%0.51%
中广核技/000881.SZ
2019-11-146.636.706.606.670.60%0.12%-1.83%782,8005,215,00060%6.660.54%6.64-0.41%6.71-0.80%6.79-0.19%-0.27%
欢瑞世纪/000892.SZ
2019-11-145.165.255.125.150.00%-0.54%-1.09%2,727,10014,121,00047%5.180.12%5.20-0.57%5.25-0.15%5.210.70%0.89%
数源科技/000909.SZ
2019-11-147.307.387.237.330.69%0.26%-3.59%2,532,60018,516,00050%7.310.47%7.29-0.76%7.44-0.76%7.60-0.41%-0.51%
盈峰环境/000967.SZ
2019-11-145.945.955.905.91-0.17%-0.34%-4.04%2,233,50013,245,00053%5.93-0.02%5.95-1.25%6.06-0.88%6.16-0.37%-0.35%
蓝焰控股/000968.SZ
2019-11-1410.2610.299.9810.10-1.27%0.11%-6.03%3,761,00037,946,00092%10.09-1.36%10.17-1.13%10.35-1.38%10.75-0.97%-0.27%
ST银亿/000981.SZ
2019-11-141.271.301.261.280.00%0.31%1.75%12,816,60016,348,00067%1.28-0.55%1.280.55%1.270.16%1.260.16%-0.13%
久联发展/002037.SZ
2019-11-146.746.816.716.76-0.29%0.16%-2.24%756,7005,107,00060%6.75-0.07%6.76-0.66%6.85-0.32%6.92-0.40%-0.39%
南 京 港/002040.SZ
2019-11-146.856.956.806.88-0.58%-0.03%-1.29%1,498,20010,310,00090%6.88-0.65%6.880.06%6.91-0.29%6.97-0.22%-0.29%
浙江交科/002061.SZ
2019-11-146.396.856.276.301.12%-2.85%1.50%36,213,800234,843,000215%6.492.42%6.371.92%6.301.68%6.211.39%0.58%
金 螳 螂/002081.SZ
2019-11-147.557.647.557.590.40%0.01%-4.08%12,992,40098,596,00069%7.59-0.09%7.64-1.28%7.76-0.83%7.91-0.35%-0.41%
江苏国泰/002091.SZ
2019-11-145.375.435.365.430.56%0.57%-0.73%2,454,60013,253,00049%5.400.22%5.39-0.02%5.44-0.39%5.470.07%0.18%
国脉科技/002093.SZ
2019-11-148.178.238.158.180.12%-0.15%-3.73%4,701,90038,516,00064%8.190.40%8.15-0.40%8.26-0.83%8.50-0.49%-0.50%
ST冠福/002102.SZ
2019-11-142.022.122.002.093.47%0.72%0.38%21,711,20045,050,000177%2.082.67%2.051.29%2.05-0.05%2.08-0.24%-0.49%
三维通信/002115.SZ
2019-11-148.128.408.108.362.96%1.16%-2.42%12,976,200107,233,00062%8.261.59%8.19-0.39%8.37-1.67%8.570.09%0.40%
北纬科技/002148.SZ
2019-11-144.965.024.924.960.20%-0.10%-3.14%2,719,40013,501,00076%4.970.12%4.97-0.66%5.04-0.69%5.12-0.41%-0.42%
楚江新材/002171.SZ
2019-11-145.825.945.815.931.19%0.51%-1.07%2,356,10013,901,00053%5.900.73%5.89-0.57%5.95-0.32%5.99-0.73%-0.38%
中航光电/002179.SZ
2019-11-1438.6038.9237.8538.430.34%-0.36%-1.17%4,712,100181,742,00065%38.570.93%38.12-0.08%38.46-0.19%38.89-0.47%-0.11%
南洋股份/002212.SZ
2019-11-1415.4116.6615.4115.943.31%-1.50%0.68%16,398,400265,373,000289%16.185.68%15.883.69%15.771.25%15.830.60%-0.07%
光迅科技/002281.SZ
2019-11-1427.6928.2527.4028.232.28%1.10%2.13%9,998,100279,165,000116%27.921.97%27.57-0.25%27.790.23%27.640.33%0.01%
海大集团/002311.SZ
2019-11-1433.2133.4632.6832.81-0.49%-0.33%-2.78%6,271,900206,471,00098%32.92-0.29%33.07-0.80%33.35-0.81%33.75-0.34%0.42%
永太科技/002326.SZ
2019-11-149.089.168.909.11-0.55%0.90%3.09%24,556,000221,717,000100%9.03-1.04%9.071.10%8.960.33%8.840.51%0.71%
富安娜/002327.SZ
2019-11-146.856.926.816.890.44%0.35%0.31%1,628,70011,183,00078%6.870.10%6.860.10%6.89-0.19%6.870.13%0.27%
科华恒盛/002335.SZ
2019-11-1415.6515.7515.5215.721.29%0.53%-3.59%1,365,80021,357,00093%15.640.31%15.70-1.07%15.98-0.98%16.31-0.69%-0.60%
北京科锐/002350.SZ
2019-11-145.415.435.375.400.00%-0.09%-2.23%659,0003,562,00058%5.41-0.50%5.44-0.49%5.48-0.40%5.52-0.20%-0.10%
漫步者/002351.SZ
2019-11-1415.1316.4214.9816.429.98%4.25%24.55%62,595,700985,956,000124%15.7510.06%14.285.90%13.804.15%13.183.91%3.37%
顺丰控股/002352.SZ
2019-11-1439.6839.9039.4039.42-0.20%-0.45%-0.52%7,729,100306,047,00075%39.60-0.28%39.600.45%39.500.19%39.630.04%-0.31%
永安药业/002365.SZ
2019-11-148.418.498.358.460.12%0.36%-1.73%1,090,1009,190,00047%8.43-0.33%8.44-0.60%8.55-0.79%8.610.13%0.24%
联发股份/002394.SZ
2019-11-149.139.159.099.10-0.33%-0.16%-1.38%625,7005,703,00073%9.12-0.20%9.13-0.44%9.20-0.20%9.23-0.10%-0.22%
雅克科技/002409.SZ
2019-11-1417.9118.3417.7518.212.13%0.60%-0.28%4,129,70074,750,000111%18.101.67%17.860.76%17.93-0.18%18.26-0.44%0.04%
胜利精密/002426.SZ
2019-11-142.312.472.312.403.00%-0.46%1.61%79,761,400192,340,000132%2.411.99%2.401.27%2.380.38%2.360.26%-0.57%
启明星辰/002439.SZ
2019-11-1432.9933.7532.5733.552.85%0.76%0.85%5,796,400192,996,000100%33.302.29%32.820.04%33.180.01%33.27-0.01%-0.05%
众业达/002441.SZ
2019-11-146.866.906.836.85-0.15%-0.23%-1.99%1,361,4009,348,00063%6.87-0.13%6.88-0.35%6.94-0.80%6.99-0.09%0.07%
沪电股份/002463.SZ
2019-11-1422.6023.6822.2823.253.06%1.41%4.85%98,993,0002,269,531,000138%22.931.86%22.392.04%22.220.95%22.180.44%-0.78%
二六三/002467.SZ
2019-11-145.305.355.265.30-0.19%-0.11%-3.86%13,880,60073,648,00069%5.31-0.21%5.31-0.66%5.39-0.90%5.51-0.77%-0.57%
大金重工/002487.SZ
2019-11-145.105.155.015.111.59%0.26%-1.45%7,923,00040,380,00047%5.101.37%5.07-0.16%5.14-1.36%5.190.31%0.08%
协鑫集成/002506.SZ
2019-11-146.556.646.546.630.61%0.44%0.68%42,126,800278,077,00096%6.600.87%6.61-0.45%6.640.23%6.590.09%0.12%
日发精机/002520.SZ
2019-11-146.606.636.526.620.15%0.55%-2.42%596,9003,930,00051%6.58-0.69%6.63-0.66%6.70-0.59%6.78-0.21%-0.19%
山东矿机/002526.SZ
2019-11-142.142.162.132.150.47%0.19%-2.49%7,977,00017,118,00064%2.150.14%2.14-0.23%2.16-0.55%2.21-0.45%-0.42%
杭锅股份/002534.SZ
2019-11-148.158.298.028.05-1.95%-0.92%1.46%7,045,10057,244,00097%8.13-0.01%8.12-0.09%8.100.52%7.930.65%0.76%
海联金汇/002537.SZ
2019-11-148.879.098.768.870.00%-0.46%-11.79%48,433,000431,564,00048%8.910.05%9.02-2.53%9.54-3.86%10.06-0.46%0.83%
百润股份/002568.SZ
2019-11-1426.8127.2726.3726.880.34%0.42%-3.03%5,469,800146,413,00096%26.770.17%26.71-0.94%27.09-0.96%27.720.20%1.27%
海南瑞泽/002596.SZ
2019-11-145.355.385.225.25-2.60%-0.55%-0.81%19,346,500102,136,00076%5.28-2.08%5.36-0.43%5.390.24%5.290.23%-0.29%
江苏国信/002608.SZ
2019-11-147.137.237.137.200.56%0.06%-1.52%978,3007,040,00066%7.200.67%7.15-0.52%7.23-0.50%7.31-0.16%-0.28%
美吉姆/002621.SZ
2019-11-1411.6811.7511.6011.61-0.60%-0.38%-1.39%1,195,50013,932,00045%11.65-0.19%11.67-0.59%11.77-0.39%11.77-0.38%-0.58%
成都路桥/002628.SZ
2019-11-144.534.664.504.502.04%-1.45%0.38%13,183,30060,191,000222%4.572.93%4.511.37%4.490.90%4.480.43%-0.26%
跨境通/002640.SZ
2019-11-146.606.616.486.52-0.76%-0.06%-8.34%11,696,90076,310,00056%6.52-0.73%6.58-1.32%6.72-1.19%7.11-1.35%-0.47%
万润科技/002654.SZ
2019-11-143.883.903.853.890.52%0.34%-1.94%1,814,2007,034,00051%3.880.21%3.87-0.41%3.92-0.28%3.97-0.23%-0.20%
众信旅游/002707.SZ
2019-11-145.705.785.575.64-1.23%-0.27%0.14%19,104,500108,043,00071%5.66-0.07%5.670.41%5.690.57%5.630.46%0.80%
爱迪尔/002740.SZ
2019-11-146.086.376.056.363.92%1.92%-1.91%12,777,90079,740,00084%6.242.31%6.161.33%6.18-0.60%6.48-4.21%-1.58%
埃斯顿/002747.SZ
2019-11-148.238.328.168.270.49%0.15%-4.08%1,927,00015,914,00053%8.26-0.17%8.27-0.90%8.41-0.70%8.62-0.16%-0.30%
三夫户外/002780.SZ
2019-11-1417.4217.6017.3117.460.40%0.04%-4.24%1,203,60021,007,000104%17.45-0.30%17.56-1.10%17.80-1.19%18.23-1.89%-0.49%
华源控股/002787.SZ
2019-11-146.196.216.146.200.00%0.36%-2.90%1,034,7006,392,00064%6.18-0.24%6.17-0.28%6.24-0.78%6.39-0.33%-0.38%
世嘉科技/002796.SZ
2019-11-1433.6334.3033.6334.131.07%0.14%-1.86%2,194,80074,802,00074%34.080.82%33.870.22%34.140.24%34.78-0.47%-0.51%
华锋股份/002806.SZ
2019-11-1413.2113.3613.0813.14-0.61%-0.02%-2.58%873,20011,476,00073%13.14-0.57%13.14-0.18%13.24-0.59%13.49-0.29%-0.48%
凯中精密/002823.SZ
2019-11-148.818.978.728.820.00%-0.18%0.88%2,582,40022,817,000139%8.840.73%8.740.63%8.74-0.03%8.740.24%-0.28%
和胜股份/002824.SZ
2019-11-1410.3510.3510.1010.14-0.20%-0.30%-1.37%885,0009,001,00079%10.17-0.24%10.150.59%10.14-0.30%10.28-0.32%-0.52%
道恩股份/002838.SZ
2019-11-1411.4311.4311.1011.14-1.15%-0.28%-5.22%1,392,50015,555,00069%11.17-1.51%11.33-0.80%11.41-1.06%11.75-0.60%-0.55%
张家港行/002839.SZ
2019-11-145.755.815.715.76-0.17%0.09%-4.22%13,923,70080,132,00047%5.760.59%5.75-0.88%5.88-1.43%6.01-0.05%-0.04%
华统股份/002840.SZ
2019-11-1416.7816.9416.6816.860.18%0.47%-7.66%1,692,60028,403,00034%16.78-1.47%17.00-1.68%17.38-1.07%18.26-0.30%0.35%
视源股份/002841.SZ
2019-11-1485.1586.9085.1585.871.51%-0.23%0.26%1,353,500116,487,00093%86.061.25%85.470.28%85.620.27%85.64-0.06%-0.48%
翔鹭钨业/002842.SZ
2019-11-1411.6311.7811.5611.670.09%0.14%-3.97%2,388,20027,833,00063%11.65-0.83%11.72-0.97%11.89-0.95%12.15-0.19%-0.66%
泰嘉股份/002843.SZ
2019-11-148.909.168.548.66-3.02%-2.38%-0.94%14,456,200128,240,000317%8.870.27%8.820.92%8.790.76%8.740.82%0.26%
同兴达/002845.SZ
2019-11-1417.3817.7017.2017.621.56%0.37%1.80%2,631,30046,192,000102%17.562.04%17.331.10%17.240.78%17.31-0.32%-0.11%
英联股份/002846.SZ
2019-11-1413.4713.6813.2013.490.15%0.30%2.57%5,466,40073,523,000179%13.450.34%13.370.68%13.320.50%13.150.66%0.01%
瀛通通讯/002861.SZ
2019-11-1443.0043.9641.7743.40-1.34%1.55%15.70%7,435,900317,805,000140%42.740.71%41.473.89%39.762.93%37.513.10%2.30%
传艺科技/002866.SZ
2019-11-1410.8211.1410.8211.021.85%0.36%-2.12%1,671,50018,354,00072%10.981.10%10.94-0.56%11.13-0.41%11.26-0.55%-0.53%
周大生/002867.SZ
2019-11-1418.2518.3318.0118.18-0.66%0.08%2.45%3,452,10062,709,00072%18.170.06%18.000.95%17.810.87%17.75-0.48%-0.94%
川恒股份/002895.SZ
2019-11-1411.9512.0811.7411.76-1.09%-0.47%-2.47%2,497,00029,502,00087%11.820.49%11.730.01%11.83-0.60%12.06-0.22%-0.32%
华林证券/002945.SZ
2019-11-1413.1213.2512.6112.99-0.99%0.48%-5.70%19,600,400253,397,000126%12.93-2.40%13.15-2.10%13.39-1.81%13.78-0.83%-0.27%
新乳业/002946.SZ
2019-11-1412.3312.3512.2512.330.24%0.24%-2.48%1,065,20013,103,00060%12.30-0.02%12.30-0.22%12.40-0.59%12.64-0.50%-0.37%
青岛银行/002948.SZ
2019-11-145.895.955.865.910.34%0.15%-2.76%9,134,80053,906,00052%5.900.19%5.89-0.34%5.98-0.85%6.08-0.02%-0.25%
新宙邦/300037.SZ
2019-11-1427.3828.0327.1127.600.66%0.04%1.30%3,855,400106,362,00061%27.591.13%27.32-0.02%27.510.03%27.250.31%0.93%
华力创通/300045.SZ
2019-11-149.269.479.229.411.62%0.49%-5.63%12,101,300113,321,00034%9.361.05%9.34-1.10%9.70-2.58%9.970.13%0.50%
合康新能/300048.SZ
2019-11-142.242.292.232.260.44%-0.22%-2.96%6,333,20014,347,00093%2.270.31%2.26-0.44%2.29-0.61%2.33-0.85%-0.77%
三维丝/300056.SZ
2019-11-146.566.676.566.630.00%0.09%-0.17%1,540,10010,202,00049%6.620.32%6.600.24%6.59-0.06%6.640.64%0.65%
思创医惠/300078.SZ
2019-11-1412.8412.9712.6712.80-0.62%-0.01%-4.90%11,065,600141,652,00064%12.80-0.51%12.77-0.53%13.05-1.70%13.46-0.55%-0.03%
高新兴/300098.SZ
2019-11-145.405.485.385.450.93%0.33%-4.27%12,808,90069,581,00072%5.430.20%5.44-1.04%5.54-0.86%5.69-0.65%-0.48%
中环装备/300140.SZ
2019-11-1410.8310.9310.7010.82-0.46%0.06%-2.26%2,834,30030,649,00047%10.81-0.93%10.89-0.59%11.10-0.55%11.070.04%0.19%
瑞凌股份/300154.SZ
2019-11-145.285.345.255.310.76%0.21%-1.17%1,475,4007,818,00079%5.300.46%5.260.23%5.29-0.47%5.37-0.43%-0.54%
四方达/300179.SZ
2019-11-145.065.245.045.192.98%0.29%-0.23%5,439,00028,148,000130%5.182.21%5.120.61%5.14-0.16%5.20-0.25%-0.30%
高盟新材/300200.SZ
2019-11-1411.0511.0510.7010.85-1.36%0.15%-0.49%6,888,60074,629,00078%10.83-2.22%11.01-0.88%11.030.30%10.900.09%0.07%
迪安诊断/300244.SZ
2019-11-1422.9423.3022.7023.120.43%0.29%2.83%6,057,200139,640,00085%23.050.84%22.860.71%22.760.23%22.480.69%-0.13%
星星科技/300256.SZ
2019-11-145.255.405.055.261.54%-0.32%-3.56%55,540,900293,102,00061%5.281.54%5.162.08%5.15-0.23%5.45-1.00%0.31%
富春股份/300299.SZ
2019-11-144.654.744.614.671.08%-0.02%-7.51%8,668,20040,485,00064%4.670.69%4.68-1.62%4.81-1.38%5.05-1.08%-0.52%
任子行/300311.SZ
2019-11-147.758.497.678.307.10%2.51%1.73%65,862,300533,312,000163%8.104.59%7.972.55%7.980.13%8.16-0.10%-1.04%
苏大维格/300331.SZ
2019-11-1421.5921.7921.4921.700.93%0.24%-5.21%3,558,90077,040,00057%21.650.55%21.63-1.47%22.43-2.10%22.89-0.05%0.55%
天壕环境/300332.SZ
2019-11-143.853.873.803.85-0.26%0.29%-3.87%3,733,70014,334,00077%3.840.10%3.83-0.57%3.90-1.14%4.01-0.69%-0.49%
津膜科技/300334.SZ
2019-11-146.696.816.656.761.05%0.28%-2.07%818,1005,515,00053%6.740.43%6.73-0.19%6.77-0.66%6.90-0.49%-0.60%
联创股份/300343.SZ
2019-11-142.812.842.792.821.08%0.28%-4.08%10,756,00030,242,00078%2.810.11%2.82-0.57%2.86-1.01%2.94-1.04%-0.82%
长亮科技/300348.SZ
2019-11-1419.0619.5618.9519.35-0.82%0.33%3.33%21,853,400421,484,00091%19.291.11%18.99-0.13%19.240.53%18.730.91%0.43%
扬杰科技/300373.SZ
2019-11-1414.7315.9914.7015.796.33%1.75%3.07%12,739,000197,697,000222%15.524.92%15.222.73%15.250.51%15.320.30%0.14%
劲拓股份/300400.SZ
2019-11-1412.5412.6812.2212.30-1.76%-1.43%-1.55%2,387,50029,791,000115%12.48-0.96%12.550.17%12.480.31%12.49-0.29%-0.54%
伊之密/300415.SZ
2019-11-147.367.397.277.33-0.95%-0.07%-0.45%1,701,40012,479,00059%7.34-0.57%7.37-0.10%7.400.08%7.36-0.01%-0.33%
苏试试验/300416.SZ
2019-11-1428.0028.1327.2227.53-1.85%-0.58%-0.68%1,712,10047,410,00071%27.69-1.40%28.30-1.21%28.310.10%27.720.17%-0.08%
中建环能/300425.SZ
2019-11-144.474.504.444.490.45%0.29%-1.08%855,2003,829,00054%4.480.36%4.47-0.18%4.52-0.18%4.54-0.11%-0.36%
四通新材/300428.SZ
2019-11-1412.0312.2012.0312.10-0.33%-0.29%-2.32%910,20011,045,00070%12.140.56%12.07-0.32%12.20-0.27%12.39-0.55%-0.58%
运达科技/300440.SZ
2019-11-147.867.867.707.73-1.40%-0.48%-0.45%3,154,90024,504,00064%7.77-0.87%7.78-0.51%7.840.15%7.770.32%0.45%
赢合科技/300457.SZ
2019-11-1429.9530.4228.2028.70-3.04%-1.38%2.13%10,483,000305,086,000144%29.10-3.72%29.840.73%29.221.42%28.100.97%1.34%
四方精创/300468.SZ
2019-11-1434.3536.2033.5335.000.20%-0.15%3.01%33,033,1001,157,949,00098%35.052.45%34.831.47%35.49-1.69%33.981.44%1.99%
德尔股份/300473.SZ
2019-11-1437.9438.9737.6638.883.24%1.61%2.93%1,408,50053,894,000168%38.261.79%37.980.99%37.890.73%37.770.03%-0.02%
东杰智能/300486.SZ
2019-11-1417.5617.8517.2417.68-0.90%0.60%2.78%1,812,00031,845,00069%17.58-0.59%17.610.11%17.66-0.23%17.200.71%1.12%
海顺新材/300501.SZ
2019-11-1412.0812.1311.8911.92-0.50%-0.57%-4.41%599,0007,181,00034%11.990.05%11.98-0.65%12.21-2.36%12.470.00%0.20%
科大国创/300520.SZ
2019-11-1417.1717.3617.0317.270.94%0.42%-3.58%2,862,40049,227,00068%17.200.44%17.20-1.29%17.62-1.00%17.91-0.49%-0.48%
辰安科技/300523.SZ
2019-11-1439.0239.2438.4238.90-0.31%0.07%-2.08%813,00031,602,00062%38.87-0.48%38.81-0.14%39.15-0.23%39.73-0.29%-0.44%
健帆生物/300529.SZ
2019-11-1478.5781.3078.0579.121.37%-0.85%1.55%3,535,000282,081,00096%79.801.79%78.230.88%78.360.35%77.911.52%0.76%
川环科技/300547.SZ
2019-11-149.229.329.169.260.00%0.61%-0.88%1,051,2009,675,00072%9.20-0.01%9.21-0.22%9.25-0.41%9.34-0.04%-0.16%
和仁科技/300550.SZ
2019-11-1430.5630.5629.6229.66-2.40%-1.14%2.60%3,491,400104,749,000116%30.000.59%29.780.34%29.510.92%28.910.82%0.36%
丝路视觉/300556.SZ
2019-11-1416.5216.6616.3316.56-0.12%0.49%0.98%2,268,40037,383,000153%16.480.12%16.420.67%16.400.15%16.400.18%-0.36%
佳发教育/300559.SZ
2019-11-1427.5829.5827.5229.115.43%0.93%3.21%4,378,400126,288,000117%28.843.96%28.331.72%28.400.65%28.210.70%0.03%
乐心医疗/300562.SZ
2019-11-1413.9414.8013.8314.534.16%1.16%-3.42%14,290,200205,263,00074%14.362.78%14.16-0.99%14.65-1.60%15.05-4.78%-0.74%
激智科技/300566.SZ
2019-11-1423.8124.1223.3723.840.13%0.82%-8.32%3,344,60079,085,00047%23.65-1.31%23.95-0.50%24.44-2.33%26.00-0.30%0.68%
会畅通讯/300578.SZ
2019-11-1424.6025.2224.6025.071.99%0.13%0.06%2,224,30055,689,000104%25.040.91%24.960.19%25.13-0.33%25.060.02%-0.27%
贝斯特/300580.SZ
2019-11-1414.7214.7214.2614.37-0.14%-0.32%-2.04%636,5009,176,00070%14.420.06%14.41-0.39%14.57-0.70%14.67-0.08%-0.10%
赛托生物/300583.SZ
2019-11-1431.0531.2830.8931.220.55%0.27%1.84%322,60010,044,000113%31.140.59%30.930.86%30.780.61%30.660.21%-0.05%
海辰药业/300584.SZ
2019-11-1430.0030.9629.9230.601.97%-0.18%1.89%2,027,60062,157,000107%30.662.21%30.240.93%30.31-0.04%30.030.54%0.57%
美联新材/300586.SZ
2019-11-1413.0813.1813.0813.10-0.38%-0.21%-2.13%1,045,00013,719,00053%13.130.94%13.05-0.32%13.21-0.36%13.39-0.29%-0.52%
天铁股份/300587.SZ
2019-11-1414.2014.7413.9414.350.21%1.06%4.57%7,924,600112,521,000192%14.200.85%14.071.68%13.921.24%13.721.02%0.35%
熙菱信息/300588.SZ
2019-11-1410.4010.4910.2410.491.06%1.06%-1.73%2,252,80023,385,000107%10.380.50%10.36-0.11%10.46-0.80%10.68-0.72%-0.93%
江龙船艇/300589.SZ
2019-11-1413.1613.1812.9613.120.31%0.22%0.66%3,517,80046,050,00073%13.090.52%13.070.59%13.04-0.93%13.030.33%0.11%
移为通信/300590.SZ
2019-11-1432.5134.7332.1234.235.62%0.67%4.22%5,314,200180,701,000187%34.006.05%33.013.34%32.921.41%32.840.77%0.29%
万里马/300591.SZ
2019-11-145.485.535.445.500.55%0.26%-0.97%2,502,20013,727,00081%5.49-0.29%5.470.46%5.49-0.49%5.55-0.34%-0.55%
华凯创意/300592.SZ
2019-11-1412.5812.9812.2012.98-1.96%2.89%1.66%14,590,200184,068,000182%12.62-10.89%13.49-1.38%13.21-0.02%12.770.09%1.34%
新雷能/300593.SZ
2019-11-1420.2020.7820.0620.622.33%0.53%-0.77%2,801,10057,455,00079%20.511.47%20.37-0.33%20.57-0.27%20.780.06%-0.47%
欧普康视/300595.SZ
2019-11-1455.5257.3655.1957.002.98%0.82%7.04%4,606,900260,462,000148%56.543.69%54.852.52%54.201.70%53.251.29%0.75%
利安隆/300596.SZ
2019-11-1435.2937.1735.2937.105.25%1.63%3.55%1,848,70067,486,000134%36.513.85%35.732.15%35.560.83%35.83-0.31%-0.09%
吉大通信/300597.SZ
2019-11-1411.9012.0211.7811.940.67%0.37%-5.65%2,231,20026,542,00084%11.90-0.08%11.90-1.68%12.22-1.41%12.66-1.03%-0.60%
诚迈科技/300598.SZ
2019-11-1481.0690.6479.4890.6410.00%6.56%4.68%8,445,500718,371,000106%85.064.03%82.95-0.45%85.68-0.51%86.591.33%0.53%
雄塑科技/300599.SZ
2019-11-1410.2910.3510.2110.27-0.19%-0.12%-2.73%946,2009,729,00055%10.280.41%10.25-0.75%10.44-0.96%10.56-0.18%0.01%
瑞特股份/300600.SZ
2019-11-149.549.679.459.570.31%-0.03%-1.27%1,973,20018,890,00061%9.570.23%9.450.65%9.47-0.56%9.69-0.39%-0.33%
飞荣达/300602.SZ
2019-11-1449.5751.3748.8149.760.36%-0.76%1.99%9,401,800471,411,000130%50.142.28%49.41-0.20%49.810.70%48.790.86%0.67%
立昂技术/300603.SZ
2019-11-1418.0518.4217.8918.260.50%0.51%-7.65%3,304,00060,023,00046%18.17-0.04%18.14-0.74%18.61-1.67%19.77-0.51%0.15%
透景生命/300642.SZ
2019-11-1442.0243.4442.0243.132.03%0.55%-0.69%1,025,30043,978,00069%42.891.05%42.75-0.76%43.280.07%43.43-0.65%-0.28%
沪宁股份/300669.SZ
2019-11-1422.6822.8522.3522.60-0.18%0.06%-1.62%365,4008,253,00082%22.59-0.11%22.55-0.01%22.75-0.33%22.97-0.23%-0.14%
朗新科技/300682.SZ
2019-11-1422.3022.9722.1022.480.90%0.06%-2.95%3,888,80087,365,00061%22.470.30%22.43-1.07%23.08-0.48%23.160.10%-0.05%
双一科技/300690.SZ
2019-11-1423.7523.9823.5123.800.25%0.25%-2.02%629,90014,954,00059%23.74-0.19%23.660.41%23.72-0.62%24.29-0.45%-0.40%
联合光电/300691.SZ
2019-11-1417.3217.9917.2717.923.64%1.16%0.97%2,735,00048,450,000131%17.722.65%17.420.68%17.60-0.02%17.75-0.15%-0.51%
设研院/300732.SZ
2019-11-1416.4617.5116.2816.923.49%-0.95%-0.87%2,198,20037,552,000245%17.084.26%16.831.40%16.89-0.02%17.07-0.01%-0.21%
华致酒行/300755.SZ
2019-11-1425.0025.2724.6925.000.04%0.18%-2.98%2,447,10061,071,00061%24.960.38%24.860.11%25.12-0.54%25.77-0.38%0.21%
罗博特科/300757.SZ
2019-11-1434.9935.1533.7034.07-2.18%-0.31%-1.89%1,107,00037,834,00092%34.18-1.81%34.38-0.05%34.55-1.15%34.73-0.06%0.14%
康龙化成/300759.SZ
2019-11-1451.0055.6050.7355.177.42%2.89%3.56%4,950,600265,461,000140%53.626.21%51.261.80%51.540.07%53.27-0.39%0.00%
宝钢股份/600019.SH
2019-11-145.345.385.315.34-0.19%0.13%-4.39%50,782,300270,847,00094%5.33-0.26%5.37-1.14%5.45-1.20%5.59-0.64%-0.44%
浙江富润/600070.SH
2019-11-149.729.989.689.740.41%-0.91%-7.27%16,495,700162,136,00045%9.831.13%9.84-1.46%10.18-2.46%10.500.52%1.08%
长航油运/600087.SH
2014-06-040.830.850.790.830.00%2.85%6.41%118,635,60095,786,000201%0.81-1.47%0.810.62%0.801.14%0.781.17%0.89%
上汽集团/600104.SH
2019-11-1423.0723.1722.9722.97-0.43%-0.34%-2.95%13,293,500306,394,00083%23.05-0.49%23.17-0.66%23.45-0.88%23.67-0.13%0.15%
有研新材/600206.SH
2019-11-149.769.909.639.860.51%0.92%-3.34%13,528,200132,174,00076%9.77-0.70%9.77-1.25%9.99-1.18%10.20-0.45%-0.14%
广汇能源/600256.SH
2019-11-143.213.223.203.220.63%0.22%-2.48%9,485,40030,473,00045%3.210.44%3.20-0.59%3.25-0.61%3.30-0.03%-0.08%
恒瑞医药/600276.SH
2019-11-1492.0094.9992.0094.333.22%0.10%3.42%25,129,7002,368,094,000140%94.244.13%91.632.30%91.030.95%91.210.50%0.51%
中油工程/600339.SH
2019-11-143.253.273.233.240.00%-0.31%-5.68%11,029,20035,840,00088%3.25-0.18%3.27-1.27%3.34-1.24%3.44-0.98%-0.52%
华微电子/600360.SH
2019-11-145.515.695.485.631.44%0.34%-0.21%15,152,50085,025,000119%5.611.72%5.540.75%5.57-0.09%5.64-0.27%-0.51%
五矿资本/600390.SH
2019-11-147.367.517.367.460.81%0.05%-2.99%5,194,50038,729,00052%7.460.51%7.46-0.97%7.62-0.65%7.69-0.13%0.16%
海航基础/600515.SH
2019-11-143.893.913.863.900.00%0.44%-2.55%3,145,90012,214,00047%3.88-0.03%3.89-0.66%3.94-0.46%4.00-0.70%-0.20%
中铁工业/600528.SH
2019-11-1410.1610.4110.1610.200.99%-0.68%0.01%8,395,50086,222,000159%10.271.94%10.171.05%10.150.32%10.200.21%0.02%
*ST中安/600654.SH
2019-11-141.271.301.251.304.84%0.85%4.84%18,310,80023,608,000170%1.295.14%1.252.89%1.25-0.87%1.241.81%-0.11%
太极实业/600667.SH
2019-11-146.606.766.506.700.75%0.81%-3.01%25,230,500167,677,00094%6.650.76%6.58-0.24%6.66-0.69%6.91-1.03%-0.49%
*ST百花/600721.SH
2019-11-145.525.595.455.570.54%0.67%-0.96%1,320,6007,307,000105%5.530.60%5.51-0.40%5.57-1.10%5.62-0.23%-0.27%
北汽蓝谷/600733.SH
2019-11-145.095.245.055.182.17%0.37%-3.77%11,672,20060,243,00086%5.161.32%5.15-1.04%5.26-1.11%5.38-0.70%-1.09%
山西焦化/600740.SH
2019-11-146.526.636.506.561.55%-0.24%-3.30%5,352,40035,195,00091%6.581.40%6.53-0.46%6.60-0.66%6.78-0.66%-0.85%
宝信软件/600845.SH
2019-11-1433.8035.0533.8034.762.09%0.54%5.70%5,527,300191,092,00084%34.571.72%34.061.26%33.771.06%32.890.76%-0.09%
上海临港/600848.SH
2019-11-1424.9425.0524.9024.920.12%-0.18%-6.12%2,489,80062,155,00035%24.96-0.10%25.01-0.70%25.33-0.66%26.54-0.50%-0.25%
妙可蓝多/600882.SH
2019-11-1413.4013.8813.3913.762.30%0.30%1.80%2,906,80039,879,00079%13.720.62%13.650.04%13.750.13%13.520.04%-0.50%
ST华鼎/601113.SH
2019-11-143.093.103.053.07-0.97%0.00%-4.84%5,984,60018,375,00070%3.07-1.57%3.09-0.90%3.13-0.92%3.23-1.41%-0.76%
青岛港/601298.SH
2019-11-146.786.816.686.72-1.61%-0.01%-3.77%8,405,90056,493,000113%6.72-1.78%6.78-1.42%6.88-1.02%6.98-0.60%-0.40%
中原证券/601375.SH
2019-11-144.804.844.774.810.21%0.08%-1.74%6,110,10029,367,00068%4.810.00%4.81-0.37%4.85-0.33%4.90-0.08%-0.05%
三星医疗/601567.SH
2019-11-146.416.466.356.40-0.16%0.06%-3.24%3,531,90022,589,00065%6.40-0.37%6.40-0.51%6.48-0.75%6.61-0.41%-0.37%
明阳智能/601615.SH
2019-11-1411.4811.5911.4311.520.35%0.11%-6.17%6,711,60077,230,00054%11.510.74%11.47-1.20%11.80-1.51%12.28-0.62%0.00%
旗滨集团/601636.SH
2019-11-144.294.434.244.392.81%0.80%2.12%32,527,800141,654,000103%4.361.49%4.320.28%4.350.28%4.300.54%0.69%
中国中车/601766.SH
2019-11-146.976.996.946.95-0.29%-0.20%-2.73%31,134,500216,827,00091%6.96-0.59%7.02-0.71%7.07-0.61%7.15-0.29%-0.13%
中国科传/601858.SH
2019-11-1411.4911.4911.0711.34-1.48%0.79%-1.47%5,953,20066,982,000127%11.25-2.93%11.49-1.76%11.61-0.28%11.51-0.23%-0.25%
紫金银行/601860.SH
2019-11-146.206.266.186.210.16%0.08%-2.77%7,396,00045,895,00053%6.210.18%6.21-0.08%6.25-0.57%6.39-0.05%-0.29%
中国银河/601881.SH
2019-11-1410.6210.8010.5910.671.04%-0.13%-3.60%15,481,800165,402,00058%10.680.68%10.69-1.12%10.88-0.96%11.070.04%0.42%
中远海控/601919.SH
2019-11-144.824.844.684.73-1.87%-0.11%-3.17%17,062,30080,798,00059%4.74-2.33%4.84-1.37%4.91-0.02%4.890.19%0.44%
招商南油/601975.SH
2019-11-142.772.792.762.780.36%0.14%-2.46%13,723,00038,101,00067%2.780.14%2.77-0.68%2.81-0.50%2.85-0.38%-0.43%
德新交运/603032.SH
2019-11-1423.3023.6822.9223.140.30%-0.87%0.06%2,959,50069,082,000112%23.340.22%23.240.95%23.110.20%23.13-0.07%-0.53%
常熟汽饰/603035.SH
2019-11-1410.1210.139.839.94-0.90%-0.20%2.28%7,001,00069,732,000138%9.960.32%9.880.89%9.800.85%9.720.59%0.54%
凯众股份/603037.SH
2019-11-1417.5617.5617.2017.31-0.35%-0.55%0.65%879,40015,307,00078%17.411.23%16.950.97%16.920.23%17.200.05%-0.03%
华立股份/603038.SH
2019-11-1414.3714.5514.3714.44-0.35%-0.17%-2.18%382,4005,531,00075%14.460.26%14.49-0.52%14.67-0.20%14.76-0.31%-0.33%
泛微网络/603039.SH
2019-11-1461.5861.9859.6860.09-1.93%-0.44%-5.30%997,20060,186,00094%60.36-2.15%61.52-2.00%62.95-1.59%63.46-0.56%-0.10%
永吉股份/603058.SH
2019-11-147.697.727.587.66-1.03%0.25%0.64%3,275,20025,027,00097%7.64-1.27%7.790.18%7.710.31%7.610.17%-0.13%
正裕工业/603089.SH
2019-11-1412.1912.4212.1612.311.32%0.23%-1.80%324,7003,988,00063%12.280.95%12.25-0.54%12.41-0.57%12.54-0.33%-0.52%
华培动力/603121.SH
2019-11-1422.7523.5022.2322.921.73%-0.72%-2.80%11,336,100261,700,00075%23.090.89%22.87-0.61%24.12-0.86%23.580.42%0.77%
荣晟环保/603165.SH
2019-11-1417.3417.5017.2017.430.87%0.48%1.81%1,171,50020,322,00089%17.350.54%17.220.60%17.170.18%17.120.41%-0.19%
福达股份/603166.SH
2019-11-145.195.195.135.170.19%0.14%-2.64%651,5003,364,00047%5.16-0.21%5.16-0.39%5.22-0.65%5.31-0.39%-0.46%
华正新材/603186.SH
2019-11-1444.5848.6044.3547.747.28%2.69%0.30%7,420,400344,963,000148%46.495.43%45.192.66%45.27-0.33%47.60-1.02%0.04%
新凤鸣/603225.SH
2019-11-1411.4311.5411.4011.510.44%0.32%-3.63%2,164,80024,836,00050%11.470.29%11.47-0.80%11.70-0.97%11.94-0.03%0.37%
景旺电子/603228.SH
2019-11-1444.6047.1844.1746.845.90%1.27%3.00%5,052,300233,672,000167%46.254.03%45.570.95%45.800.72%45.480.76%0.06%
天龙股份/603266.SH
2019-11-1410.8410.9910.7910.86-0.82%-0.21%-2.50%1,519,10016,532,00084%10.88-1.14%10.90-0.58%11.05-0.42%11.14-0.32%-0.50%
梦百合/603313.SH
2019-11-1417.4317.5117.1517.17-1.60%-0.59%-0.47%2,318,50040,044,00075%17.27-0.32%17.310.22%17.28-0.04%17.250.11%0.36%
杰克股份/603337.SH
2019-11-1420.0020.5820.0020.311.20%0.41%1.91%1,286,90026,032,000131%20.231.31%20.03-0.40%20.120.34%19.930.45%0.20%
威尔药业/603351.SH
2019-11-1431.2831.6831.1131.480.58%-0.01%-3.53%278,6008,771,00067%31.480.49%31.47-1.29%32.12-0.80%32.63-0.35%-0.24%
华达科技/603358.SH
2019-11-1413.0013.0412.9012.98-0.15%-0.02%-0.34%330,2004,287,00063%12.980.36%12.92-0.32%13.00-0.14%13.020.07%-0.20%
基蛋生物/603387.SH
2019-11-1423.1523.3723.0023.23-0.68%0.34%-0.76%1,984,90045,954,00082%23.15-0.43%23.17-0.12%23.32-0.33%23.410.12%-0.33%
集友股份/603429.SH
2019-11-1435.0035.0033.6334.00-1.73%0.07%-1.14%979,60033,283,00093%33.98-1.57%34.40-1.39%34.79-0.26%34.390.64%-0.15%
吉比特/603444.SH
2019-11-14264.38264.94262.00263.69-0.16%0.01%-0.44%450,500118,775,00058%263.650.37%261.580.26%262.16-0.05%264.85-0.23%-0.56%
海兴电力/603556.SH
2019-11-1415.6016.2615.6016.012.04%0.02%0.21%3,945,50063,154,00083%16.012.36%15.85-0.35%15.950.35%15.98-0.29%-0.93%
荣泰健康/603579.SH
2019-11-1428.6930.1028.5029.663.34%-0.04%0.05%2,066,60061,323,00097%29.673.34%29.151.62%29.54-1.20%29.650.60%0.76%
禾丰牧业/603609.SH
2019-11-1413.1913.2012.8712.90-2.35%-0.39%-4.86%7,576,50098,119,00062%12.95-2.09%13.09-1.12%13.33-1.94%13.56-0.32%0.07%
诺力股份/603611.SH
2019-11-1417.1217.5016.9317.381.05%0.65%-0.93%2,395,00041,357,00094%17.27-0.80%17.34-0.53%17.47-0.39%17.540.20%0.89%
清源股份/603628.SH
2019-11-147.948.047.847.88-1.13%-0.54%0.86%758,2006,007,00074%7.92-0.25%7.870.43%7.870.04%7.810.33%-0.29%
艾迪精密/603638.SH
2019-11-1427.2327.7527.1127.17-0.29%-0.48%-3.09%1,280,00034,947,00078%27.30-0.27%27.35-0.61%27.67-0.80%28.040.08%0.59%
海利尔/603639.SH
2019-11-1426.2226.8126.0326.05-1.18%-0.79%0.63%3,548,20093,167,000179%26.26-0.49%26.160.61%26.020.33%25.890.47%0.33%
苏州科达/603660.SH
2019-11-1410.2910.4310.2410.310.00%-0.21%-4.65%2,789,60028,821,00070%10.33-0.09%10.37-0.69%10.54-0.89%10.81-0.71%-0.55%
天马科技/603668.SH
2019-11-1410.1010.109.449.66-4.45%-0.32%0.54%18,587,200180,132,000125%9.69-3.09%9.910.15%9.810.28%9.610.39%0.15%
皖天然气/603689.SH
2019-11-1411.3711.4511.3111.360.53%-0.11%-5.38%2,786,90031,692,00038%11.370.15%11.38-0.86%11.60-1.01%12.010.09%0.36%
至纯科技/603690.SH
2019-11-1423.8824.6823.5124.433.25%0.91%-0.36%6,864,000166,175,00094%24.213.05%23.680.49%24.01-0.75%24.52-0.04%0.63%
宁波水表/603700.SH
2019-11-1422.5923.0822.5222.871.73%-0.02%-2.03%790,60018,085,00099%22.881.64%22.71-0.33%22.94-0.47%23.35-0.57%-0.53%
蔚蓝生物/603739.SH
2019-11-1425.9726.3025.9326.07-0.42%-0.19%-1.54%1,045,90027,319,00059%26.120.23%25.930.36%26.04-0.38%26.48-0.70%-0.95%
太平鸟/603877.SH
2019-11-1415.0815.0813.5814.60-2.80%-0.33%-1.31%1,523,00022,310,000100%14.65-2.09%14.99-1.02%15.030.13%14.790.06%0.45%
博敏电子/603936.SH
2019-11-1417.9018.6017.6818.563.69%1.90%1.20%11,663,100212,431,000141%18.211.64%18.040.45%18.10-0.06%18.34-0.41%-1.14%
法兰泰克/603966.SH
2019-11-1410.3610.369.9910.06-1.57%-0.16%-3.97%1,700,60017,135,00070%10.08-0.99%10.11-0.09%10.19-0.82%10.48-0.31%-0.45%
继峰股份/603997.SH
2019-11-148.218.218.028.03-1.83%-0.52%0.12%1,783,90014,399,000103%8.07-0.65%8.060.37%8.060.22%8.02-0.01%-0.25%
方盛制药/603998.SH
2019-11-148.558.758.388.752.94%1.76%5.29%20,121,800173,033,000147%8.600.33%8.551.16%8.460.98%8.310.59%-0.03%
华兴源创/688001.SH
2019-11-1432.8134.2932.3833.551.02%0.34%-6.20%2,098,50070,163,000110%33.440.11%33.31-0.69%34.08-1.58%35.77-1.86%-1.78%
睿创微纳/688002.SH
2019-11-1432.9834.1532.5533.822.55%0.63%-2.73%2,844,30095,594,000110%33.611.54%33.240.32%33.69-0.65%34.77-1.27%-1.19%
天准科技/688003.SH
2019-11-1425.7926.1625.3226.162.47%1.20%-2.42%2,117,10054,728,000104%25.850.91%25.650.13%25.93-1.00%26.81-1.75%-2.18%
容百科技/688005.SH
2019-11-1425.1725.7224.6925.390.91%0.27%-8.99%2,368,70059,981,00077%25.320.25%25.22-0.82%25.91-2.27%27.90-2.43%-2.47%
杭可科技/688006.SH
2019-11-1432.0132.6631.1832.661.94%2.08%-10.53%3,428,100109,685,00098%32.00-0.71%31.83-2.02%33.26-3.17%36.50-2.67%-2.06%
光峰科技/688007.SH
2019-11-1426.1127.2326.1126.812.06%-0.12%-2.62%2,330,40062,554,000113%26.841.99%26.430.96%26.61-0.71%27.53-1.52%-1.68%
澜起科技/688008.SH
2019-11-1470.6073.1969.3070.00-1.14%-1.39%5.27%6,051,400429,565,000121%70.991.91%69.661.32%68.951.88%66.501.52%0.93%
中国通号/688009.SH
2019-11-146.987.006.826.96-0.43%0.46%-5.15%32,584,200225,758,000117%6.93-0.77%6.98-1.72%7.13-1.67%7.34-1.31%-0.87%
福光股份/688010.SH
2019-11-1441.4742.5240.7841.980.70%0.45%-6.41%2,504,600104,668,00087%41.790.22%41.67-1.71%43.08-2.07%44.86-1.44%-1.47%
新光光电/688011.SH
2019-11-1439.1040.1838.8839.611.30%-0.06%-2.69%991,10039,282,000101%39.641.24%39.160.60%39.53-0.63%40.71-1.51%-1.81%
中微公司/688012.SH
2019-11-1469.3171.3968.8070.250.95%0.12%1.31%4,269,900299,611,000115%70.171.99%68.881.85%68.960.59%69.340.40%0.62%
交控科技/688015.SH
2019-11-1432.5033.2732.3632.721.30%-0.48%-4.65%1,673,90055,036,00097%32.881.47%32.580.08%33.22-1.20%34.31-1.33%-1.29%
心脉医疗/688016.SH
2019-11-14134.61139.50133.16138.403.59%0.63%1.37%1,007,900138,614,000141%137.532.63%135.701.42%136.29-0.01%136.520.60%-0.51%
乐鑫科技/688018.SH
2019-11-14150.00173.00149.37166.0010.04%2.43%12.40%3,501,200567,408,000237%162.068.69%155.495.15%152.253.81%147.693.83%0.12%
安集科技/688019.SH
2019-11-14113.40125.50113.23120.256.21%0.32%3.73%1,624,000194,661,000239%119.876.20%117.093.85%116.611.63%115.931.06%-0.31%
方邦股份/688020.SH
2019-11-1480.0082.4979.6180.550.19%-0.76%1.04%1,124,60091,280,000134%81.172.18%79.801.66%79.750.39%79.720.08%-1.09%
瀚川智能/688022.SH
2019-11-1438.2439.7738.0238.701.20%-0.70%-4.96%2,231,20086,954,000155%38.971.29%38.640.10%39.26-1.39%40.72-2.14%-1.85%
沃尔德/688028.SH
2019-11-1455.7060.7954.5458.395.40%0.95%-1.88%3,239,300187,360,000183%57.844.13%56.821.66%57.70-1.37%59.51-2.07%-2.53%
南微医学/688029.SH
2019-11-14170.88178.78169.22175.032.73%-0.13%1.48%1,777,400311,489,00098%175.255.18%168.821.41%169.84-0.02%172.480.39%0.55%
天宜上佳/688033.SH
2019-11-1426.7227.1926.3226.780.26%-0.19%-5.03%1,280,90034,366,00090%26.830.19%26.77-1.08%27.41-1.39%28.20-1.30%-1.39%
航天宏图/688066.SH
2019-11-1434.9735.3534.0134.970.63%0.26%-5.12%1,542,10053,789,00086%34.88-0.04%34.65-1.59%35.65-1.50%36.86-1.09%-0.86%
虹软科技/688088.SH
2019-11-1441.4442.4440.6842.252.23%0.92%-1.47%2,130,60089,199,00086%41.871.19%41.290.35%41.78-0.45%42.88-0.92%-1.78%
西部超导/688122.SH
2019-11-1430.2531.1529.6030.631.26%0.15%-0.84%1,919,10058,696,000112%30.591.06%30.260.28%30.69-0.36%30.89-0.43%-0.99%
铂力特/688333.SH
2019-11-1455.4557.6054.6956.511.82%0.41%-0.59%1,770,10099,622,000107%56.281.15%55.551.06%55.980.17%56.85-1.40%-2.54%
嘉元科技/688388.SH
2019-11-1442.3642.9041.6942.560.85%0.37%-2.96%1,808,60076,692,00070%42.400.81%42.10-0.37%43.06-1.18%43.86-0.64%-0.65%