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
南 玻A/000012.SZ
2020-07-165.536.025.535.632.93%-4.14%1.10%137,987,400810,339,000209%5.874.93%5.790.89%5.771.80%5.572.15%1.35%
深 赛 格/000058.SZ
2020-07-169.309.949.209.51-0.73%-0.70%0.16%42,706,700409,018,000103%9.58-3.27%10.30-2.38%10.330.45%9.501.36%2.60%
中联重科/000157.SZ
2020-07-168.408.567.988.03-2.67%-2.86%3.40%123,859,7001,023,846,000106%8.27-0.79%8.191.10%8.091.34%7.771.68%1.61%
东方盛虹/000301.SZ
2020-07-165.555.675.485.600.36%0.18%-1.58%15,241,10085,199,00094%5.59-1.88%5.74-0.31%5.72-0.16%5.69-0.09%0.14%
神州信息/000555.SZ
2020-07-1617.1617.4316.0016.13-6.11%-4.03%-7.47%26,509,000445,540,00064%16.81-4.49%17.59-1.87%17.78-1.41%17.430.57%1.39%
烽火电子/000561.SZ
2020-07-168.108.247.827.82-3.58%-3.11%-1.14%17,459,200140,913,00083%8.07-2.37%8.20-0.53%8.170.34%7.910.61%0.95%
泸州老窖/000568.SZ
2020-07-16125.80125.85115.09115.09-10.00%-3.49%-2.15%31,038,0003,701,453,000133%119.26-6.26%122.76-1.94%123.08-0.30%117.621.87%2.10%
*ST华讯/000687.SZ
2020-07-161.961.981.931.93-4.93%-0.52%-11.59%20,664,70040,097,00060%1.94-5.46%2.08-3.17%2.13-2.29%2.18-1.13%-0.67%
中信特钢/000708.SZ
2020-07-1618.7019.4318.3518.45-2.02%-2.52%-0.31%11,204,900212,080,00090%18.930.51%18.860.54%18.810.13%18.510.59%0.69%
美锦能源/000723.SZ
2020-07-166.897.026.506.56-5.34%-2.84%-6.88%87,585,400591,395,00073%6.75-4.27%7.04-2.48%7.15-1.49%7.050.31%1.01%
中国武夷/000797.SZ
2020-07-164.134.183.924.03-2.66%-1.13%-4.16%15,370,60062,644,00071%4.08-3.18%4.23-1.42%4.27-0.61%4.210.21%0.54%
创维数字/000810.SZ
2020-07-1612.4012.8011.7511.93-5.47%-3.22%-7.67%22,369,600275,751,00086%12.33-4.57%12.91-2.18%13.02-1.19%12.920.12%0.94%
高鸿股份/000851.SZ
2020-07-169.459.659.009.08-3.20%-2.85%-10.67%59,181,600553,089,00043%9.35-3.56%9.87-3.76%10.29-1.73%10.171.13%2.35%
双汇发展/000895.SZ
2020-07-1652.5752.6550.2050.70-3.56%-1.09%4.10%19,160,100982,131,000120%51.26-0.70%50.811.37%50.181.48%48.700.85%1.01%
*ST高升/000971.SZ
2020-07-162.832.882.752.78-1.42%-0.89%1.98%6,962,10019,531,00088%2.81-0.04%2.780.87%2.760.62%2.730.33%0.02%
鸿达兴业/002002.SZ
2020-07-164.304.393.953.97-5.92%-5.11%-6.32%131,521,600550,239,000122%4.18-3.55%4.32-0.85%4.32-0.71%4.240.43%1.38%
三花智控/002050.SZ
2020-07-1624.4124.9423.0523.20-4.72%-3.26%-3.53%32,483,300778,991,00082%23.98-2.41%24.37-1.67%24.59-0.43%24.050.73%1.12%
梦网集团/002123.SZ
2020-07-1622.5722.9621.1421.32-5.50%-4.26%-0.15%36,058,400802,993,00088%22.27-2.67%22.700.07%22.291.43%21.351.08%0.81%
正邦科技/002157.SZ
2020-07-1619.9519.9918.4418.54-6.69%-2.86%-5.87%99,285,6001,894,935,00087%19.09-5.91%19.90-1.68%19.89-0.44%19.700.22%1.30%
常铝股份/002160.SZ
2020-07-164.975.024.514.59-7.65%-4.28%-10.68%36,872,200176,784,00051%4.80-7.29%5.11-1.81%5.15-1.59%5.140.27%1.35%
宁波东力/002164.SZ
2020-07-165.405.485.015.01-10.05%-2.91%15.46%36,285,700187,225,000335%5.16-7.36%5.30-2.30%5.2011.16%4.349.19%3.26%
二三四五/002195.SZ
2020-07-163.193.253.043.05-3.79%-3.17%-4.12%247,397,000779,238,00073%3.15-2.33%3.25-1.31%3.26-0.25%3.180.51%1.25%
安妮股份/002235.SZ
2020-07-168.819.498.708.962.05%-2.75%-0.24%63,363,800583,798,000158%9.213.13%9.140.73%9.100.40%8.980.90%1.07%
久其软件/002279.SZ
2020-07-167.427.507.117.16-3.63%-2.31%-7.85%27,921,100204,627,00047%7.33-3.36%7.68-3.18%7.86-1.01%7.770.17%0.22%
奇正藏药/002287.SZ
2020-07-1622.8023.0021.2021.38-6.39%-2.85%-4.31%4,027,90088,648,00086%22.01-5.48%23.04-1.24%22.970.07%22.340.28%0.60%
洪涛股份/002325.SZ
2020-07-163.343.373.213.23-3.00%-2.00%-3.61%17,491,10057,653,00078%3.30-2.46%3.39-1.80%3.42-0.15%3.350.24%0.82%
航天彩虹/002389.SZ
2020-07-1620.3121.3619.3619.70-1.94%-3.69%8.84%49,874,0001,020,136,000104%20.450.76%20.380.43%20.024.10%18.102.25%3.14%
广联达/002410.SZ
2020-07-1676.2076.9970.1070.19-7.89%-3.43%-2.14%15,856,4001,152,503,000119%72.68-5.91%74.76-1.70%74.89-0.04%71.730.77%0.67%
达实智能/002421.SZ
2020-07-164.454.464.154.16-4.81%-3.19%-4.04%60,327,000259,221,00076%4.30-2.74%4.44-1.94%4.470.11%4.340.39%0.94%
*ST胜利/002426.SZ
2020-07-162.112.131.931.97-2.96%-4.32%7.89%298,563,400614,745,000245%2.061.68%2.003.15%1.956.09%1.834.40%1.67%
众业达/002441.SZ
2020-07-168.598.768.238.23-4.30%-3.17%-4.77%9,198,70078,183,00077%8.50-2.12%8.69-0.65%8.68-0.22%8.640.24%0.70%
中原内配/002448.SZ
2020-07-165.435.535.255.29-1.86%-1.96%-3.43%14,266,30076,982,00080%5.40-1.55%5.50-1.13%5.53-0.43%5.480.20%0.68%
双环传动/002472.SZ
2020-07-165.435.505.205.23-4.39%-2.82%-2.97%11,609,00062,482,00076%5.38-1.86%5.46-0.53%5.46-0.53%5.390.35%0.74%
千红制药/002550.SZ
2020-07-164.864.864.544.57-4.99%-2.33%-4.13%17,301,70080,953,00098%4.68-3.67%4.80-1.09%4.81-0.60%4.770.25%0.73%
宝鼎科技/002552.SZ
2020-07-1616.6816.9415.3715.62-6.41%-4.07%-6.63%6,172,600100,510,00054%16.28-5.13%17.22-1.53%17.33-1.14%16.730.47%1.27%
领益智造/002600.SZ
2020-07-1611.6511.8410.6010.92-6.27%-3.70%-10.38%139,573,8001,582,579,00059%11.34-4.39%11.92-3.42%12.25-2.51%12.190.89%1.41%
姚记科技/002605.SZ
2020-07-1640.0040.7937.0037.25-9.04%-4.44%-8.48%20,568,400801,762,00087%38.98-8.04%42.27-2.03%42.27-1.31%40.700.13%1.12%
捷顺科技/002609.SZ
2020-07-1615.0015.1014.0414.15-3.87%-3.70%-4.78%16,629,200244,352,00078%14.69-1.26%14.92-1.93%15.24-2.08%14.860.72%1.71%
露笑科技/002617.SZ
2020-07-165.915.955.415.43-8.12%-3.81%-3.59%52,777,400297,911,00095%5.65-5.24%5.88-0.29%5.790.17%5.630.73%1.25%
美吉姆/002621.SZ
2020-07-167.757.757.307.36-3.79%-1.12%0.26%7,426,50055,279,00056%7.44-2.03%7.57-1.75%7.740.48%7.340.76%1.75%
道明光学/002632.SZ
2020-07-169.689.689.009.09-6.39%-2.94%-3.08%10,289,30096,356,00073%9.37-3.11%9.65-1.15%9.67-0.15%9.380.88%0.86%
利君股份/002651.SZ
2020-07-165.705.755.225.36-5.30%-2.30%-2.01%9,907,20054,351,00097%5.49-3.38%5.64-0.79%5.63-0.28%5.470.76%1.16%
*ST奋达/002681.SZ
2020-07-164.484.584.304.30-5.08%-2.58%-1.85%38,146,700168,389,00075%4.41-2.45%4.53-2.41%4.65-0.68%4.380.16%2.74%
百洋股份/002696.SZ
2020-07-166.656.766.436.43-3.02%-2.69%-3.67%8,636,50057,069,00088%6.61-1.86%6.74-1.04%6.76-0.16%6.680.11%0.39%
牧原股份/002714.SZ
2020-07-1696.5097.5090.0090.02-6.65%-3.12%-0.33%44,169,9004,104,276,000115%92.92-4.61%94.670.00%93.540.76%90.321.35%1.56%
利民股份/002734.SZ
2020-07-1617.1017.7216.1016.24-5.14%-3.45%-0.04%16,819,700282,903,00092%16.82-2.95%17.17-0.53%16.990.79%16.251.34%1.12%
王子新材/002735.SZ
2020-07-1628.8230.4527.8027.81-3.50%-4.12%7.85%3,524,400102,230,000116%29.011.24%28.482.26%27.732.55%25.792.68%1.75%
中矿资源/002738.SZ
2020-07-1617.5318.0516.0816.44-6.06%-3.77%-12.73%8,220,400140,438,00063%17.08-5.15%17.89-3.71%18.42-3.55%18.840.12%2.19%
易尚展示/002751.SZ
2020-07-1626.4026.5825.2525.25-10.01%-2.04%-3.32%14,502,600373,830,000153%25.78-12.45%28.26-0.97%27.450.22%26.120.26%1.45%
洪汇新材/002802.SZ
2020-07-1625.3525.8523.4224.02-5.32%-3.47%-0.60%2,396,20059,624,000147%24.88-0.29%24.890.48%24.700.86%24.170.73%0.87%
华锋股份/002806.SZ
2020-07-1612.5112.6911.9212.03-3.91%-2.54%-5.09%2,673,10032,998,00061%12.34-2.31%12.79-2.54%12.99-0.37%12.680.17%0.81%
凯莱英/002821.SZ
2020-07-16243.88246.58218.51220.00-7.95%-5.84%-4.54%5,566,0001,300,520,000116%233.65-2.16%234.74-0.26%234.890.55%230.460.06%-0.03%
中装建设/002822.SZ
2020-07-169.419.959.259.581.81%-0.47%-0.09%40,006,900385,083,000120%9.63-2.15%9.82-1.45%9.86-0.09%9.590.50%1.06%
视源股份/002841.SZ
2020-07-16106.95113.44103.00103.02-3.12%-4.93%-0.55%3,381,000366,390,000143%108.371.36%106.610.48%106.611.15%103.591.10%0.67%
麦格米特/002851.SZ
2020-07-1630.3531.8129.7030.78-0.06%-0.46%5.78%8,603,100266,015,00087%30.92-1.71%30.991.50%30.221.22%29.101.09%1.37%
星帅尔/002860.SZ
2020-07-1617.0017.1615.8015.81-6.89%-3.83%-4.47%9,125,500150,010,00073%16.44-3.22%16.77-0.20%16.67-0.02%16.550.07%0.37%
金溢科技/002869.SZ
2020-07-1656.2057.2751.1952.03-8.30%-4.41%-4.76%9,166,800498,969,00085%54.43-5.69%57.23-4.40%59.24-0.36%54.631.22%2.26%
金龙羽/002882.SZ
2020-07-169.919.999.309.48-3.56%-2.64%-4.66%3,580,60034,863,00065%9.74-2.45%10.09-1.56%10.15-0.11%9.940.15%0.53%
华通热力/002893.SZ
2020-07-1610.7710.9410.3010.31-3.73%-2.95%-3.34%5,704,50060,600,00054%10.62-2.72%10.95-1.48%11.080.26%10.670.59%0.83%
意华股份/002897.SZ
2020-07-1637.2138.2134.8834.94-8.75%-4.41%-6.37%11,917,200435,614,000103%36.55-7.49%38.31-1.31%38.11-0.48%37.320.56%0.97%
赛隆药业/002898.SZ
2020-07-1613.3013.3012.3112.35-5.20%-2.92%-5.78%2,300,30029,262,00088%12.72-4.65%13.20-1.55%13.26-0.76%13.11-0.15%0.30%
英派斯/002899.SZ
2020-07-1613.9514.3913.6413.69-2.00%-2.33%-3.53%3,980,50055,790,000111%14.02-2.49%14.28-1.08%14.31-0.40%14.190.18%0.74%
哈三联/002900.SZ
2020-07-1612.3312.3311.6211.65-5.97%-2.29%-3.41%6,675,20079,589,000122%11.92-3.58%12.17-0.66%12.12-0.47%12.060.04%0.35%
大博医疗/002901.SZ
2020-07-16110.00110.8998.5099.89-8.62%-4.65%-7.73%2,482,600260,080,00094%104.76-5.49%108.38-2.06%109.82-0.72%108.26-0.46%-0.24%
铭普光磁/002902.SZ
2020-07-1620.3820.6719.2319.29-4.46%-3.10%-6.14%5,812,800115,717,00065%19.91-3.65%20.61-1.97%20.87-0.81%20.550.08%0.67%
盈趣科技/002925.SZ
2020-07-1666.8868.8762.0062.30-6.78%-5.51%-11.63%8,307,200547,738,00075%65.94-4.06%68.99-2.88%71.58-2.90%70.500.24%2.21%
华阳国际/002949.SZ
2020-07-1623.8024.3622.2222.28-6.31%-2.74%3.71%7,088,600162,381,00092%22.91-5.77%23.520.71%23.031.13%21.481.31%2.76%
瑞达期货/002961.SZ
2020-07-1636.5036.5033.5333.53-9.99%-0.90%-1.25%8,406,600284,443,00080%33.84-10.24%35.92-0.16%35.32-0.24%33.950.93%1.71%
五方光电/002962.SZ
2020-07-1626.2026.4224.7224.75-5.35%-3.57%-8.03%3,422,20087,835,00058%25.67-3.52%26.80-1.48%27.01-1.04%26.910.14%0.61%
赛为智能/300044.SZ
2020-07-167.387.526.906.99-5.28%-3.24%-7.25%35,659,700257,621,00068%7.22-4.32%7.53-2.42%7.67-1.02%7.540.23%0.64%
合康新能/300048.SZ
2020-07-164.394.794.364.656.90%-1.13%6.14%133,776,500629,180,000259%4.704.84%4.613.00%4.533.00%4.382.89%1.30%
三五互联/300051.SZ
2020-07-168.128.267.697.73-4.92%-3.60%-8.52%13,848,600111,050,00049%8.02-3.15%8.36-2.77%8.59-1.23%8.450.29%0.64%
当升科技/300073.SZ
2020-07-1633.1733.2130.7030.84-7.94%-4.01%-10.41%14,492,600465,617,00068%32.13-2.70%33.18-2.42%33.82-1.32%34.42-0.24%0.49%
振芯科技/300101.SZ
2020-07-1613.3913.5012.2312.46-5.96%-3.92%-5.46%30,624,600397,164,00071%12.97-3.74%13.56-3.72%13.870.14%13.180.55%1.68%
乾照光电/300102.SZ
2020-07-165.135.244.854.88-4.69%-3.37%-6.69%27,107,300136,898,00069%5.05-3.68%5.31-1.96%5.37-0.52%5.230.46%1.26%
建新股份/300107.SZ
2020-07-166.136.255.945.97-2.77%-2.69%-0.95%13,693,70084,015,000104%6.14-0.36%6.14-0.02%6.14-0.08%6.030.62%0.88%
万讯自控/300112.SZ
2020-07-168.488.598.138.15-3.78%-2.71%-2.93%5,742,70048,107,00087%8.38-2.30%8.55-0.87%8.56-0.23%8.400.82%1.01%
经纬辉开/300120.SZ
2020-07-167.367.587.107.13-3.78%-3.15%-2.10%7,289,30053,666,000107%7.36-3.20%7.49-0.15%7.440.27%7.280.58%0.89%
和顺电气/300141.SZ
2020-07-1612.3012.3011.5011.73-2.74%-1.70%-1.84%7,664,00091,456,00067%11.93-2.91%12.35-0.61%12.260.39%11.950.23%0.84%
东方国信/300166.SZ
2020-07-1615.7216.0915.0015.11-2.77%-3.11%-0.03%67,079,7001,046,110,000109%15.60-0.06%15.68-0.41%15.700.40%15.121.25%1.07%
华宇软件/300271.SZ
2020-07-1628.1328.4026.0026.89-4.20%-2.02%-6.80%15,738,700431,931,00084%27.44-3.50%28.27-2.10%28.78-1.93%28.85-0.02%0.51%
开能健康/300272.SZ
2020-07-165.165.174.854.89-5.42%-2.45%-1.77%9,712,50048,693,00072%5.01-2.13%5.11-1.86%5.120.41%4.980.46%0.79%
金明精机/300281.SZ
2020-07-168.558.858.108.15-3.66%-3.70%0.62%13,873,900117,421,000109%8.46-0.67%8.48-0.19%8.401.30%8.100.90%0.85%
安科瑞/300286.SZ
2020-07-1612.0512.2111.5011.51-5.11%-2.91%-1.78%2,751,40032,618,00099%11.86-2.89%12.18-0.01%12.020.51%11.720.56%1.03%
聚飞光电/300303.SZ
2020-07-166.366.405.775.88-6.22%-3.76%-9.83%75,275,400459,925,00085%6.11-5.29%6.45-3.52%6.58-1.79%6.520.15%1.00%
云意电气/300304.SZ
2020-07-164.114.163.973.98-3.16%-2.12%-3.96%13,654,70055,517,00072%4.07-2.42%4.17-1.60%4.21-0.38%4.140.41%0.89%
中际旭创/300308.SZ
2020-07-1665.5866.1860.5360.90-7.89%-4.56%-9.87%11,823,300754,415,00083%63.81-3.96%67.53-2.65%68.48-1.44%67.57-0.10%0.82%
中颖电子/300327.SZ
2020-07-1633.1633.5030.4230.77-7.07%-3.89%-10.40%14,029,700449,185,00085%32.02-5.44%33.70-3.04%34.41-1.54%34.34-0.39%0.79%
海伦钢琴/300329.SZ
2020-07-167.457.527.147.17-3.50%-2.59%-3.93%4,221,50031,074,00085%7.36-1.98%7.49-0.97%7.52-0.45%7.460.16%0.57%
联创股份/300343.SZ
2020-07-162.332.372.202.21-5.56%-3.79%-11.07%48,014,400110,308,00075%2.30-5.71%2.44-3.32%2.50-2.04%2.49-0.04%0.68%
金卡智能/300349.SZ
2020-07-1615.9816.2615.3015.32-4.19%-3.07%-4.82%5,352,50084,598,00072%15.81-2.08%16.18-1.38%16.28-0.43%16.100.27%0.40%
博腾股份/300363.SZ
2020-07-1635.6835.9932.5033.00-6.46%-4.08%-9.91%10,697,300368,028,00086%34.40-4.01%35.94-2.83%37.06-1.68%36.63-0.16%1.43%
绿盟科技/300369.SZ
2020-07-1624.3424.3423.0023.15-3.50%-1.44%-4.85%10,595,100248,856,00088%23.49-3.29%24.41-3.58%25.22-0.74%24.330.56%1.04%
光环新网/300383.SZ
2020-07-1628.3928.5926.7127.03-4.01%-2.54%-6.82%61,276,1001,699,463,00079%27.74-3.33%28.90-2.82%29.56-1.22%29.010.38%1.09%
三联虹普/300384.SZ
2020-07-1619.3419.8618.4818.54-4.38%-3.90%-2.17%8,378,200161,643,000119%19.29-0.15%19.270.13%19.210.00%18.950.65%0.89%
艾比森/300389.SZ
2020-07-1610.9011.0210.3810.42-4.40%-2.69%-4.32%8,121,90086,968,00089%10.71-3.29%11.07-2.04%11.16-0.57%10.890.88%0.98%
迦南科技/300412.SZ
2020-07-169.509.608.678.69-8.04%-4.64%-5.15%11,050,200100,704,00084%9.11-5.57%9.52-0.95%9.430.43%9.160.45%0.79%
中光防雷/300414.SZ
2020-07-1612.4712.6511.9611.98-3.39%-2.99%-3.46%5,604,20069,209,00069%12.35-2.13%12.68-0.92%12.70-0.35%12.410.35%0.73%
蓝思科技/300433.SZ
2020-07-1631.7132.4629.3829.75-6.62%-3.60%-6.80%143,094,5004,416,209,000102%30.86-5.66%32.70-4.01%33.33-1.56%31.920.24%2.35%
中泰股份/300435.SZ
2020-07-1611.2511.5010.6110.75-1.38%-3.10%-1.95%7,008,60077,751,00095%11.090.35%11.16-1.33%11.320.33%10.960.68%1.15%
合纵科技/300477.SZ
2020-07-167.377.446.686.87-6.78%-2.76%-5.80%29,356,900207,401,000125%7.07-5.37%7.32-2.11%7.36-0.94%7.29-0.14%0.29%
赛升药业/300485.SZ
2020-07-1621.5121.7720.2820.28-9.99%-0.96%-11.24%16,009,000327,814,00046%20.48-11.28%23.34-2.77%23.56-1.04%22.85-0.07%-0.25%
恒锋工具/300488.SZ
2020-07-1615.8016.0815.2715.27-3.96%-2.76%-4.49%1,611,00025,298,00096%15.70-2.43%16.01-1.60%16.17-0.83%15.990.31%0.73%
华自科技/300490.SZ
2020-07-169.439.538.658.82-8.03%-3.49%-3.65%7,717,50070,533,000106%9.14-5.88%9.620.24%9.440.44%9.150.32%1.19%
新易盛/300502.SZ
2020-07-1672.2272.8567.0068.80-6.11%-1.69%-4.37%21,063,9001,474,179,000145%69.99-6.60%76.48-2.94%75.71-0.59%71.940.41%2.06%
三德科技/300515.SZ
2020-07-1611.9912.4911.3011.31-6.37%-5.34%-4.36%7,004,50083,692,00084%11.95-3.24%12.330.41%12.130.45%11.830.66%1.03%
雄帝科技/300546.SZ
2020-07-1625.8826.1224.8024.83-4.06%-2.37%-3.77%1,969,00050,077,00064%25.43-3.28%26.37-1.18%26.40-0.29%25.800.34%0.80%
川环科技/300547.SZ
2020-07-168.468.618.278.28-2.36%-2.37%-2.45%3,806,60032,283,00085%8.48-1.69%8.62-0.65%8.630.04%8.490.37%0.76%
万集科技/300552.SZ
2020-07-1650.0151.4048.1049.15-1.48%-2.29%-3.20%8,113,100408,092,00079%50.30-1.32%51.50-3.11%53.10-0.12%50.770.86%2.04%
汇金科技/300561.SZ
2020-07-1622.8023.6822.6523.689.99%0.64%21.91%29,727,300699,489,000359%23.5310.12%22.575.86%21.8315.13%19.4210.72%2.57%
开润股份/300577.SZ
2020-07-1630.2530.4328.4028.96-5.20%-2.13%-2.41%2,911,00086,137,00079%29.59-2.29%29.89-0.45%29.94-0.50%29.680.32%0.73%
移为通信/300590.SZ
2020-07-1632.9033.3029.9630.21-8.06%-4.38%-13.18%10,197,200322,168,00090%31.59-6.24%33.81-4.30%34.80-2.75%34.80-0.52%0.92%
欧普康视/300595.SZ
2020-07-1666.8566.9859.9060.35-8.81%-3.36%-6.63%14,653,000915,094,000115%62.45-6.07%64.39-1.86%64.91-0.74%64.64-0.43%-0.01%
瑞特股份/300600.SZ
2020-07-1611.4712.5811.1511.59-0.09%-2.79%1.21%11,716,900139,700,000143%11.921.14%12.060.13%11.930.69%11.451.21%1.30%
长川科技/300604.SZ
2020-07-1632.0732.4330.1130.48-4.18%-2.79%-9.91%8,102,500254,051,00066%31.36-5.06%33.44-4.30%34.31-1.17%33.830.18%1.30%
汇纳科技/300609.SZ
2020-07-1642.3944.3039.9540.42-4.67%-3.46%-2.48%2,187,20091,575,000111%41.87-0.72%42.02-1.02%42.59-0.40%41.450.99%0.70%
尚品宅配/300616.SZ
2020-07-1665.2665.7861.4461.44-5.62%-2.32%-4.38%1,961,700123,385,000117%62.90-3.38%64.41-1.54%64.72-0.53%64.26-0.11%0.50%
光库科技/300620.SZ
2020-07-1655.5156.2551.0051.30-8.26%-4.78%-13.32%4,073,500219,451,00068%53.87-7.83%59.01-3.87%59.63-1.60%59.19-0.21%2.46%
开立医疗/300633.SZ
2020-07-1637.4637.6033.6333.66-9.93%-4.76%-8.31%9,458,400334,271,00096%35.34-4.96%36.76-2.58%37.09-0.58%36.71-0.50%-0.30%
扬帆新材/300637.SZ
2020-07-1610.6010.609.909.90-5.17%-2.76%-5.63%4,853,60049,416,00065%10.18-4.59%10.59-2.04%10.72-0.18%10.490.24%0.67%
超频三/300647.SZ
2020-07-169.029.248.538.66-3.67%-3.76%-4.03%9,994,80089,938,00063%9.00-1.45%9.19-1.10%9.22-0.53%9.020.39%1.56%
世纪天鸿/300654.SZ
2020-07-1610.1610.229.559.58-5.62%-3.23%-5.63%5,710,70056,538,00068%9.90-3.35%10.29-1.64%10.36-0.48%10.150.14%0.70%
晶瑞股份/300655.SZ
2020-07-1645.4445.5040.6840.99-8.79%-4.88%-14.48%10,282,700443,087,00056%43.09-7.01%46.64-4.88%48.43-1.73%47.930.13%1.34%
弘信电子/300657.SZ
2020-07-1625.5226.6824.5024.80-1.63%-3.69%-4.56%12,650,500325,763,00064%25.75-1.11%26.43-3.28%27.27-2.89%25.991.30%2.66%
中孚信息/300659.SZ
2020-07-1663.6464.4858.5161.95-1.74%-0.53%-5.71%3,654,900227,626,00073%62.28-3.08%64.47-2.78%66.47-2.55%65.710.81%1.02%
圣邦股份/300661.SZ
2020-07-16374.13381.75342.00342.00-10.00%-4.97%0.10%3,010,9001,083,561,000102%359.88-5.04%369.810.68%361.221.15%341.651.25%1.91%
必创科技/300667.SZ
2020-07-1622.8823.7320.9921.01-9.87%-6.33%-5.31%11,473,400257,359,000155%22.43-4.60%22.880.08%22.610.12%22.190.78%1.60%
佩蒂股份/300673.SZ
2020-07-1640.3440.4036.7436.74-7.46%-4.56%-6.56%4,836,400186,181,000110%38.50-4.18%39.54-2.70%40.14-0.41%39.32-0.14%0.30%
兆丰股份/300695.SZ
2020-07-1674.0075.6069.4369.85-6.35%-3.64%-8.41%1,411,800102,335,00099%72.49-4.98%76.00-1.67%76.15-0.73%76.27-0.68%-0.08%
电工合金/300697.SZ
2020-07-1616.6017.7616.0516.37-1.86%-4.33%2.02%6,701,500114,668,000115%17.112.53%16.971.78%16.711.23%16.051.31%1.82%
岱勒新材/300700.SZ
2020-07-1618.6018.9517.7517.82-4.19%-3.54%-3.63%3,024,70055,878,00069%18.47-1.82%18.95-1.28%19.040.11%18.490.51%1.09%
森霸传感/300701.SZ
2020-07-1638.1839.5036.0736.60-5.38%-3.76%-5.77%4,554,700173,219,00091%38.03-2.29%40.42-2.91%40.72-0.01%38.840.68%1.52%
天宇股份/300702.SZ
2020-07-16118.20118.21106.89110.00-6.95%-2.13%-1.19%3,895,500437,818,000109%112.39-5.90%115.40-1.04%115.630.17%111.320.63%0.55%
创源文化/300703.SZ
2020-07-1614.0014.0213.0413.53-6.63%1.29%-5.73%11,528,300153,996,000122%13.36-9.99%14.13-4.02%14.39-2.47%14.35-0.52%0.44%
阿石创/300706.SZ
2020-07-1635.3035.9832.5032.84-6.84%-5.06%-10.64%6,972,900241,195,00063%34.59-4.60%36.42-3.44%37.55-0.91%36.750.08%0.86%
药石科技/300725.SZ
2020-07-16133.00136.00120.00120.18-8.84%-5.72%-4.18%3,193,300407,063,000113%127.47-4.09%129.61-0.99%129.560.37%125.420.71%0.92%
科顺股份/300737.SZ
2020-07-1625.0825.9023.0023.52-5.50%-4.55%0.90%8,555,200210,806,00080%24.64-1.30%24.83-0.31%24.601.73%23.312.09%1.76%
汉嘉设计/300746.SZ
2020-07-1613.4313.5612.7812.79-4.55%-3.26%-2.68%3,868,50051,145,00074%13.22-3.21%13.62-0.61%13.500.50%13.140.37%0.95%
宁德时代/300750.SZ
2020-07-16208.00212.88196.40196.77-4.96%-4.17%-1.08%27,255,0005,596,501,000103%205.34-2.63%210.32-1.88%211.270.39%198.921.92%1.69%
宇瞳光学/300790.SZ
2020-07-1625.4926.2024.7124.73-3.51%-2.85%-5.17%4,723,100120,225,00058%25.46-2.69%26.40-2.73%26.940.15%26.080.30%1.02%
仙乐健康/300791.SZ
2020-07-1678.9984.1176.5076.97-2.30%-4.43%-3.80%2,725,400219,504,00097%80.542.56%79.000.34%80.01-0.68%80.01-0.26%1.47%
壹网壹创/300792.SZ
2020-07-16199.13201.77178.95178.95-10.00%-3.90%-3.78%2,753,500512,748,000113%186.22-6.94%194.00-1.06%193.340.10%185.970.53%0.69%
浦发银行/600000.SH
2020-07-1611.2511.4811.2011.200.18%-1.10%-4.81%96,614,2001,094,091,00092%11.320.44%11.36-1.12%11.50-1.35%11.770.10%1.02%
四川路桥/600039.SH
2020-07-164.304.354.234.24-2.08%-1.03%0.57%45,441,700194,689,000107%4.28-1.34%4.32-0.39%4.300.44%4.220.48%0.76%
永鼎股份/600105.SH
2020-07-165.155.244.734.80-7.69%-4.46%-3.94%44,740,700224,779,00083%5.02-1.89%5.080.10%5.050.18%5.001.13%1.51%
东湖高新/600133.SH
2020-07-165.976.025.705.76-3.52%-2.17%-4.87%16,857,10099,250,00067%5.89-2.48%6.04-1.41%6.09-0.80%6.060.07%0.50%
维科技术/600152.SH
2020-07-166.776.806.486.49-3.71%-2.08%-7.37%7,064,10046,820,00043%6.63-3.21%6.87-1.97%7.00-1.67%7.010.13%1.52%
*ST中昌/600242.SH
2020-07-163.433.433.433.43-4.99%0.00%-9.86%2,791,9009,577,00044%3.43-4.99%3.77-0.69%3.78-0.66%3.81-0.58%-5.22%
美克家居/600337.SH
2020-07-164.734.794.434.49-4.87%-1.71%-7.40%27,454,700125,404,00079%4.57-5.09%4.80-3.40%4.93-1.46%4.85-0.19%0.53%
金证股份/600446.SH
2020-07-1622.6022.8420.8421.17-4.73%-3.42%-6.25%40,907,000896,669,00066%21.92-3.62%22.67-2.70%22.93-1.03%22.580.89%1.73%
鹏欣资源/600490.SH
2020-07-163.603.643.423.45-4.43%-2.49%-4.88%26,903,90095,173,00065%3.54-2.91%3.65-1.85%3.68-0.84%3.630.39%1.18%
烽火通信/600498.SH
2020-07-1630.9731.2528.9029.17-5.81%-3.38%-9.35%37,279,6001,125,459,00068%30.19-3.84%31.53-2.79%32.21-2.05%32.180.26%0.89%
华海药业/600521.SH
2020-07-1636.6037.3933.5033.94-7.12%-4.28%-3.75%19,834,200703,306,00081%35.46-4.92%36.36-1.03%36.59-0.12%35.260.49%0.58%
卓郎智能/600545.SH
2020-07-165.175.245.025.03-2.33%-2.04%-2.84%12,453,60063,944,00046%5.14-0.89%5.24-1.98%5.35-0.06%5.180.60%0.86%
云赛智联/600602.SH
2020-07-167.857.877.417.46-4.24%-2.34%-5.20%14,257,000108,908,00078%7.64-3.00%7.86-1.81%7.95-1.01%7.870.17%0.70%
哈药股份/600664.SH
2020-07-163.563.573.403.40-3.68%-2.27%-3.46%36,903,700128,370,00078%3.48-2.96%3.58-1.38%3.59-0.39%3.520.51%0.48%
ST百花/600721.SH
2020-07-165.685.725.405.40-4.93%-2.21%-5.40%4,337,00023,950,000108%5.52-3.55%5.68-1.70%5.71-1.18%5.71-0.16%0.74%
浙大网新/600797.SH
2020-07-168.959.108.648.66-2.91%-2.18%-4.78%26,586,000235,362,00067%8.85-1.99%9.09-1.80%9.20-0.88%9.100.30%0.85%
航发动力/600893.SH
2020-07-1631.3031.8729.7429.82-4.27%-3.38%-3.24%30,459,000940,084,00060%30.86-2.41%32.05-0.99%32.50-0.58%30.820.72%2.77%
无锡银行/600908.SH
2020-07-165.946.485.946.111.66%-1.20%-2.27%96,520,500596,916,000102%6.182.54%6.13-0.44%6.38-1.71%6.250.58%2.36%
爱柯迪/600933.SH
2020-07-1613.7113.9413.0113.01-5.11%-3.72%-6.97%6,110,80082,574,00097%13.51-3.35%13.82-1.46%13.95-1.05%13.99-0.14%0.42%
宝泰隆/601011.SH
2020-07-164.264.294.004.00-5.44%-3.52%-6.54%46,650,400193,396,00067%4.15-4.40%4.35-1.25%4.35-0.50%4.280.35%0.76%
国芳集团/601086.SH
2020-07-165.225.234.954.97-4.24%-2.45%-3.79%8,706,70044,357,00063%5.10-3.14%5.29-0.77%5.290.04%5.170.27%0.72%
工业富联/601138.SH
2020-07-1616.1316.3714.7714.87-8.21%-4.37%-8.76%104,433,1001,623,941,00099%15.55-6.26%16.18-1.90%16.23-1.48%16.300.11%0.88%
中国中铁/601390.SH
2020-07-165.625.715.525.54-1.25%-1.41%-3.67%103,865,600583,590,00067%5.62-1.06%5.70-1.32%5.77-1.13%5.750.47%1.18%
明泰铝业/601677.SH
2020-07-169.869.969.519.54-4.22%-2.39%-3.55%13,131,300128,341,00095%9.77-2.85%9.98-1.36%10.02-1.00%9.890.50%1.12%
永辉超市/601933.SH
2020-07-1610.1010.149.509.51-6.58%-3.53%-3.58%141,639,9001,396,258,00084%9.86-2.60%10.00-0.95%10.02-0.03%9.860.24%0.49%
凯众股份/603037.SH
2020-07-1617.5217.7716.9017.11-2.00%-1.66%-3.63%2,586,50045,000,00071%17.40-2.90%18.30-0.20%18.12-0.06%17.760.11%0.81%
台华新材/603055.SH
2020-07-168.988.988.678.82-0.23%-0.19%2.14%7,312,50064,618,00060%8.84-0.15%8.82-0.71%8.89-1.18%8.640.94%1.30%
剑桥科技/603083.SH
2020-07-1638.3038.9136.1636.65-4.93%-2.10%-9.89%5,809,300217,485,00068%37.44-5.72%40.42-2.53%40.93-1.30%40.67-0.31%0.58%
恒银金融/603106.SH
2020-07-1610.0110.599.599.70-2.61%-4.92%-4.72%20,551,200209,661,00066%10.20-0.17%10.37-0.93%10.42-0.93%10.181.23%1.33%
红蜻蜓/603116.SH
2020-07-169.059.488.658.93-2.62%-1.47%4.13%10,244,30092,842,000107%9.06-1.58%9.041.70%8.831.10%8.581.05%0.49%
天目湖/603136.SH
2020-07-1633.9834.3628.8529.10-9.20%-5.86%2.69%8,003,000247,378,000326%30.91-1.85%30.205.48%29.305.53%28.344.75%1.49%
海量数据/603138.SH
2020-07-1624.8526.4824.8525.405.53%-1.79%4.56%27,731,700717,195,000164%25.863.97%25.93-3.01%26.53-0.15%24.292.42%2.61%
*ST拉夏/603157.SH
2020-07-162.542.562.502.520.00%-0.43%-1.52%5,168,80013,080,00078%2.530.12%2.55-0.97%2.58-0.73%2.56-0.20%-2.62%
建研院/603183.SH
2020-07-167.958.077.577.59-4.77%-3.39%-5.95%10,216,60080,257,00050%7.86-3.05%8.15-2.48%8.33-0.35%8.070.42%1.22%
爱婴室/603214.SH
2020-07-1634.9336.6533.6135.00-3.07%-1.06%2.99%4,974,000175,958,000165%35.38-2.95%35.670.44%35.151.38%33.991.25%0.80%
菲林格尔/603226.SH
2020-07-1611.8011.8611.0611.17-4.94%-3.09%-5.11%3,666,60042,262,00070%11.53-3.23%11.91-1.66%11.98-0.44%11.770.24%0.64%
银都股份/603277.SH
2020-07-1611.5011.5910.7010.75-6.28%-3.28%-6.15%8,606,00095,644,00078%11.11-4.47%11.54-1.60%11.60-0.86%11.460.18%0.10%
梅轮电梯/603321.SH
2020-07-167.907.907.427.50-5.66%-1.95%-2.53%10,586,70080,978,000131%7.65-5.04%7.86-0.73%7.83-0.17%7.700.23%0.73%
我乐家居/603326.SH
2020-07-1615.8415.9315.0015.29-3.84%-0.33%3.21%4,706,50072,200,00094%15.34-3.13%15.580.94%15.300.88%14.820.73%0.86%
百达精工/603331.SH
2020-07-1617.5517.7316.7516.87-3.38%-2.07%-0.80%1,553,40026,759,00071%17.23-2.54%17.670.07%17.490.47%17.010.45%0.50%
傲农生物/603363.SH
2020-07-1623.5523.6521.7521.90-6.93%-2.23%-9.61%18,148,800406,507,000116%22.40-8.49%24.28-3.07%24.40-1.58%24.23-0.85%0.74%
辰欣药业/603367.SH
2020-07-1616.9617.0916.2016.24-4.08%-2.24%-4.88%7,619,200126,567,00093%16.61-3.44%17.14-1.78%17.29-0.62%17.070.01%0.51%
亚士创能/603378.SH
2020-07-1658.8061.4054.2054.77-7.58%-5.64%8.46%2,720,700157,916,000156%58.04-0.50%57.864.86%54.484.46%50.504.18%1.73%
广东骏亚/603386.SH
2020-07-1615.0015.0714.3314.34-3.43%-2.40%-6.19%2,058,10030,238,00043%14.69-2.13%15.10-1.76%15.33-0.95%15.290.24%0.71%
祥和实业/603500.SH
2020-07-1614.6714.8913.8314.01-5.53%-2.79%-7.11%3,435,10049,507,00091%14.41-4.53%14.96-1.98%15.12-1.01%15.08-0.20%0.35%
众源新材/603527.SH
2020-07-1610.5510.7810.1510.16-3.79%-3.00%-3.03%4,123,80043,192,00062%10.47-2.60%10.79-0.84%10.780.35%10.480.38%1.07%
掌阅科技/603533.SH
2020-07-1637.0037.5434.0535.20-4.94%-3.04%-10.65%8,419,900305,666,00061%36.30-4.21%38.56-3.78%39.89-1.75%39.40-0.33%0.35%
永艺股份/603600.SH
2020-07-1612.7913.8412.3313.353.81%1.61%10.21%16,091,800211,419,000161%13.144.30%12.723.22%12.472.42%12.111.90%0.78%
珀莱雅/603605.SH
2020-07-16169.10169.99156.49157.49-8.00%-3.10%-6.03%3,180,200516,858,000100%162.52-4.63%166.45-1.81%168.47-0.64%167.59-0.78%-0.34%
畅联股份/603648.SH
2020-07-169.859.939.499.50-3.55%-2.35%-3.01%6,567,00063,891,00085%9.73-2.42%9.97-0.83%10.00-0.03%9.800.46%0.88%
亿嘉和/603666.SH
2020-07-16100.90102.8093.6093.86-7.57%-4.11%-3.23%2,279,800223,157,000163%97.88-4.76%100.33-2.00%100.60-0.27%96.990.99%1.94%
奇精机械/603677.SH
2020-07-1611.7611.9911.3811.45-2.80%-2.54%0.25%2,322,90027,291,00086%11.75-1.29%11.84-0.60%11.830.66%11.420.48%0.81%
今创集团/603680.SH
2020-07-1612.3712.6011.7411.78-4.77%-3.01%-6.63%2,877,30034,947,00090%12.15-3.07%12.51-1.98%12.71-1.19%12.62-0.08%0.56%
塞力斯/603716.SH
2020-07-1616.3116.4415.5515.62-4.05%-2.23%-3.18%2,865,20045,778,00081%15.98-4.42%16.64-0.63%16.510.13%16.130.31%0.85%
天安新材/603725.SH
2020-07-168.368.467.907.95-4.90%-2.87%-5.92%2,509,40020,539,00054%8.19-3.32%8.43-1.99%8.61-0.77%8.450.31%1.13%
志邦家居/603801.SH
2020-07-1629.5730.0027.0428.34-4.06%-1.51%0.48%11,715,900337,122,000152%28.78-1.37%28.360.24%28.380.53%28.210.25%0.50%
原尚股份/603813.SH
2020-07-1617.9018.0017.5017.63-1.12%-0.83%-8.39%1,975,10035,114,00040%17.78-1.80%18.21-1.44%19.55-0.93%19.24-0.16%1.55%
太平鸟/603877.SH
2020-07-1616.1816.1915.1115.22-6.34%-2.98%-0.43%3,753,50058,885,000205%15.691.12%15.590.49%15.560.70%15.291.05%0.65%
金域医学/603882.SH
2020-07-1694.0295.5886.9087.53-8.22%-3.76%0.49%6,666,500606,298,00088%90.95-5.21%92.95-0.39%92.160.98%87.110.87%0.25%
城地股份/603887.SH
2020-07-1628.5829.3327.0027.32-3.43%-3.62%-0.63%8,009,800227,051,000113%28.35-0.65%28.44-0.48%28.490.41%27.491.52%1.86%
中科软/603927.SH
2020-07-1665.0066.5062.1862.53-3.49%-3.00%-8.78%2,693,500173,638,00058%64.47-2.41%66.67-2.52%68.74-2.05%68.550.54%1.29%
大理药业/603963.SH
2020-07-169.059.098.628.66-4.31%-2.19%-3.49%3,320,30029,397,00098%8.85-3.28%9.08-1.26%9.11-0.26%8.970.19%0.48%
兆易创新/603986.SH
2020-07-16267.00269.99243.00243.00-10.00%-3.86%-8.72%20,215,2005,109,737,00099%252.77-7.77%271.29-1.96%271.42-1.68%266.220.15%1.34%
山石网科/688030.SH
2020-07-1648.9349.1844.5044.50-7.77%-5.22%-13.03%2,676,700125,668,00075%46.95-5.14%49.54-3.23%50.83-2.33%51.17-0.01%1.07%
传音控股/688036.SH
2020-07-1694.9997.2283.1284.47-12.24%-5.32%0.37%5,017,500447,654,000103%89.22-9.56%96.390.09%92.961.16%84.162.41%2.26%
佳华科技/688051.SH
2020-07-16163.41168.97147.00149.68-7.38%-5.69%0.72%1,449,600230,063,00094%158.71-4.35%166.23-0.91%163.142.35%148.612.35%2.07%
热景生物/688068.SH
2020-07-1674.4975.0067.5068.80-7.77%-3.62%-8.43%2,255,000160,965,00066%71.38-7.24%77.78-4.87%79.620.41%75.130.42%1.06%
天奈科技/688116.SH
2020-07-1655.0257.6553.0153.62-1.67%-3.31%-9.69%3,596,200199,427,00070%55.46-4.20%58.31-5.08%60.57-2.60%59.370.90%2.62%
安博通/688168.SH
2020-07-16106.56107.5098.3198.34-6.91%-4.35%-11.10%965,40099,253,00077%102.81-6.68%110.39-3.25%113.13-1.58%110.620.13%1.37%
南新制药/688189.SH
2020-07-1656.1058.2854.0054.04-4.61%-4.05%-5.35%3,593,200202,373,00082%56.32-3.15%58.75-2.52%59.340.05%57.100.29%0.58%
开普云/688228.SH
除权分界线,2020年07月17日,10股派3.500元(以下数据已经复权)
2020-07-1678.6679.6572.7073.43-6.33%-3.09%-10.71%1,512,200115,110,00078%75.77-5.59%80.95-3.16%82.92-2.22%82.24-0.10%0.84%