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
特发信息/000070.SZ
2019-03-1814.5815.4613.9815.222.08%3.99%-6.28%48,695,500712,702,00057%14.64-2.99%14.94-4.00%15.46-0.70%16.24-0.55%1.02%
TCL 集团/000100.SZ
2019-03-183.733.763.663.760.27%1.10%-1.62%187,475,500697,148,00040%3.72-0.93%3.73-0.16%3.770.00%3.820.92%1.37%
川能动力/000155.SZ
2019-03-184.594.784.514.682.63%0.43%4.07%16,667,70077,664,00080%4.663.08%4.530.71%4.560.29%4.501.15%1.18%
美的集团/000333.SZ
2019-03-1847.5049.5047.3049.322.90%1.07%3.86%51,499,2002,513,134,000126%48.802.26%47.861.82%47.361.08%47.49-0.18%0.02%
吉林化纤/000420.SZ
2019-03-182.592.712.552.714.63%2.26%5.78%46,675,100123,678,00095%2.652.75%2.591.33%2.591.21%2.560.83%1.08%
东北制药/000597.SZ
2019-03-1812.9513.5812.9513.423.79%0.22%6.80%8,660,700115,978,000122%13.393.17%13.002.13%12.821.85%12.571.15%0.37%
智度股份/000676.SZ
2019-03-1810.7610.9410.5110.901.68%1.41%-2.98%10,241,500110,078,00051%10.750.12%10.77-4.39%11.26-0.27%11.240.05%0.78%
紫光股份/000938.SZ
2019-03-1844.0544.4043.1544.350.75%1.08%-2.05%8,804,700386,307,00052%43.88-0.88%44.06-2.50%45.74-0.95%45.280.78%1.58%
安泰科技/000969.SZ
2019-03-186.787.156.716.804.62%-1.90%3.56%37,508,400260,013,000182%6.937.93%6.662.29%6.651.84%6.571.69%1.07%
华邦健康/002004.SZ
2019-03-185.455.625.405.603.32%1.69%0.96%21,271,700117,153,000103%5.511.16%5.48-0.65%5.540.00%5.550.18%0.41%
科华生物/002022.SZ
2019-03-1811.7112.0611.6412.052.82%1.35%3.05%9,734,200115,741,00069%11.891.29%11.75-1.13%11.930.48%11.690.59%0.93%
旺能环境/002034.SZ
2019-03-1817.5018.0917.5017.983.39%0.80%3.89%3,507,80062,570,00069%17.841.73%17.44-1.13%17.640.86%17.310.15%1.02%
华帝股份/002035.SZ
2019-03-1812.3212.8412.1112.683.34%0.85%5.28%31,315,500393,732,000103%12.574.55%12.132.93%12.011.64%12.041.01%1.07%
兔 宝 宝/002043.SZ
2019-03-186.306.386.226.381.59%1.00%-0.14%13,398,70084,633,00059%6.320.64%6.28-1.24%6.400.05%6.390.27%0.81%
得润电子/002055.SZ
2019-03-1815.1315.3014.7215.241.06%1.20%-1.65%9,970,000150,145,00052%15.06-1.51%15.31-3.24%15.77-0.37%15.500.91%1.56%
雪 莱 特/002076.SZ
2019-03-185.305.304.644.66-3.92%-5.63%7.55%145,128,800716,607,000267%4.941.81%4.7811.71%4.598.70%4.335.58%2.16%
大港股份/002077.SZ
2019-03-186.676.756.256.50-6.34%1.83%-1.90%60,484,100386,084,000139%6.38-8.11%6.77-6.44%7.03-1.98%6.631.10%3.93%
中材科技/002080.SZ
2019-03-1813.9614.5413.6514.101.29%-0.55%5.72%17,384,200246,478,000114%14.182.86%13.762.18%13.771.99%13.341.83%1.56%
ST东海洋/002086.SZ
2019-03-184.824.934.774.911.87%1.13%1.80%17,913,50086,969,00063%4.860.48%4.81-1.03%4.860.39%4.820.82%1.54%
新 海 宜/002089.SZ
2019-03-185.425.505.275.502.04%2.21%-4.01%47,784,500257,134,00048%5.38-0.55%5.41-3.46%5.68-1.66%5.730.14%0.80%
中泰化学/002092.SZ
2019-03-189.669.839.529.812.51%0.58%2.52%32,949,900321,359,00087%9.752.39%9.530.58%9.630.30%9.570.70%1.05%
沃尔核材/002130.SZ
2019-03-184.484.584.474.582.46%1.15%-0.95%21,823,30098,823,00048%4.530.96%4.48-1.10%4.60-0.04%4.620.54%0.95%
广宇集团/002133.SZ
2019-03-184.524.524.254.39-2.88%0.43%2.45%61,971,600270,863,000237%4.37-2.15%4.390.64%4.351.05%4.290.90%0.74%
报 喜 鸟/002154.SZ
2019-03-183.893.963.853.941.55%0.72%-0.53%9,856,20038,562,00043%3.910.64%3.90-1.49%4.010.15%3.960.58%1.33%
正邦科技/002157.SZ
2019-03-1816.4016.4314.8016.203.05%1.71%-0.84%108,370,2001,726,047,00084%15.930.30%15.89-4.90%16.84-1.97%16.341.46%4.08%
海得控制/002184.SZ
2019-03-1812.1412.3612.0012.341.65%1.26%-7.56%6,781,30082,641,00038%12.19-0.34%12.22-3.59%13.01-1.63%13.351.06%2.27%
奥特佳/002239.SZ
2019-03-182.772.812.702.812.18%1.41%-2.46%40,070,200111,041,00040%2.770.15%2.77-2.19%2.88-0.76%2.880.91%1.73%
海陆重工/002255.SZ
2019-03-184.534.624.474.602.22%1.08%2.86%13,877,70063,162,00083%4.551.45%4.49-0.29%4.520.51%4.470.77%0.92%
兆新股份/002256.SZ
2019-03-183.633.733.603.711.92%0.71%-0.48%27,196,500100,194,00042%3.680.60%3.66-2.19%3.830.32%3.730.68%1.01%
川润股份/002272.SZ
2019-03-185.245.595.195.414.64%0.33%3.68%16,353,10088,181,000108%5.394.60%5.240.42%5.291.19%5.220.66%0.52%
博云新材/002297.SZ
2019-03-188.088.217.908.18-0.37%1.64%-0.66%26,368,800212,216,00080%8.05-2.71%8.15-5.73%8.570.34%8.230.65%1.62%
洪涛股份/002325.SZ
2019-03-183.793.863.753.861.58%1.45%0.26%15,775,90060,022,00055%3.810.74%3.77-1.34%3.86-0.31%3.850.50%0.87%
永太科技/002326.SZ
2019-03-189.489.689.319.662.11%1.69%1.76%16,210,000153,973,00061%9.500.51%9.49-2.78%9.680.52%9.490.38%0.61%
皖通科技/002331.SZ
2019-03-1810.8211.4110.8211.374.12%1.65%-0.66%6,378,70071,345,00055%11.191.19%11.24-5.09%11.720.19%11.450.29%1.26%
科华恒盛/002335.SZ
2019-03-1819.2019.3719.0119.311.42%0.45%-3.45%3,176,60061,064,00032%19.220.28%19.16-2.76%20.17-1.85%20.000.90%1.54%
新纶科技/002341.SZ
2019-03-1811.3111.4511.2511.430.88%0.51%-3.56%22,853,600259,895,00043%11.37-0.92%11.39-0.91%11.63-0.53%11.85-0.20%-0.12%
伟星新材/002372.SZ
2019-03-1817.2917.8817.1117.752.60%0.90%4.78%9,139,400160,782,000113%17.592.94%17.171.59%17.021.36%16.94-0.25%0.13%
雷科防务/002413.SZ
2019-03-187.167.357.107.331.95%1.12%-2.97%19,018,000137,867,00043%7.250.40%7.21-2.97%7.55-0.96%7.550.77%1.53%
凯撒文化/002425.SZ
2019-03-189.509.828.758.90-2.41%-1.70%9.31%34,970,200316,631,000127%9.051.65%8.821.08%8.743.26%8.142.57%1.71%
启明星辰/002439.SZ
2019-03-1827.6028.2627.3528.081.96%0.72%-3.88%9,673,500269,679,00043%27.880.56%27.76-3.24%29.20-1.37%29.210.52%1.18%
赣锋锂业/002460.SZ
2019-03-1830.8932.4530.6031.461.39%-0.24%8.26%77,915,5002,457,220,000110%31.542.52%31.083.39%30.031.99%29.061.33%1.08%
沪电股份/002463.SZ
2019-03-1811.1011.1810.6011.130.27%2.13%-0.55%68,817,600749,977,00074%10.90-2.71%11.09-1.13%11.31-0.80%11.19-0.20%0.31%
雅化集团/002497.SZ
2019-03-188.688.888.588.801.62%0.78%4.56%50,324,800439,453,00095%8.732.65%8.630.57%8.570.94%8.420.75%0.68%
协鑫集成/002506.SZ
2019-03-185.185.235.155.220.58%0.42%-2.17%23,741,200123,411,00044%5.200.06%5.20-1.40%5.34-0.43%5.340.00%0.03%
新时达/002527.SZ
2019-03-186.856.896.696.841.03%0.72%-1.64%7,824,90053,136,00049%6.790.73%6.76-2.72%7.03-0.16%6.950.58%1.11%
海源复材/002529.SZ
2019-03-188.459.008.338.723.81%1.15%1.32%13,004,900112,118,00087%8.622.78%8.50-4.32%8.800.41%8.610.51%1.04%
亚威股份/002559.SZ
2019-03-188.218.358.098.352.58%1.50%0.42%5,310,30043,690,00056%8.231.28%8.16-1.14%8.37-0.58%8.320.36%0.73%
森马服饰/002563.SZ
2019-03-1811.0611.8810.9611.565.28%1.90%7.93%13,490,100153,049,000107%11.353.99%10.952.20%10.832.01%10.710.82%0.59%
顺灏股份/002565.SZ
2019-03-1812.5012.7011.2711.54-7.83%0.03%-6.98%83,302,700960,977,00078%11.54-7.02%12.17-6.31%12.60-0.84%12.411.98%2.74%
恒大高新/002591.SZ
2019-03-188.358.358.018.27-0.36%1.29%1.36%9,357,80076,407,00080%8.170.72%8.06-1.07%8.180.36%8.160.39%0.64%
日上集团/002593.SZ
2019-03-183.883.973.853.951.80%1.05%1.39%6,277,00024,535,00079%3.910.57%3.87-0.57%3.920.08%3.900.41%0.70%
盛通股份/002599.SZ
2019-03-1812.5712.7911.7712.35-1.83%1.41%1.59%7,698,60093,756,000159%12.18-3.76%12.37-1.76%12.47-0.61%12.160.55%1.14%
领益智造/002600.SZ
2019-03-186.056.405.806.333.09%3.60%-7.36%217,420,3001,328,492,00070%6.11-0.84%6.22-1.40%6.40-1.82%6.830.10%3.81%
奥佳华/002614.SZ
2019-03-1820.0021.4519.7221.085.08%0.61%12.29%7,317,900153,329,000108%20.955.47%20.223.05%19.693.25%18.771.77%0.67%
安洁科技/002635.SZ
2019-03-1814.6414.9814.5514.972.39%1.15%-1.44%13,169,500194,905,00057%14.801.03%14.69-1.98%15.24-1.10%15.190.17%0.64%
万润科技/002654.SZ
2019-03-184.844.954.804.942.28%1.08%-2.99%9,636,80047,094,00038%4.890.95%4.86-2.63%5.08-0.99%5.090.22%0.66%
克明面业/002661.SZ
2019-03-1814.3514.9114.2514.773.21%0.78%4.46%8,065,000118,196,000179%14.662.87%14.411.94%14.341.66%14.140.66%0.40%
国盛金控/002670.SZ
2019-03-1812.9213.1512.4013.151.94%2.00%-7.10%28,486,200367,231,00044%12.89-0.25%12.88-1.84%13.26-0.29%14.160.51%1.74%
龙泉股份/002671.SZ
2019-03-184.935.054.905.053.06%1.26%2.10%6,174,80030,792,00069%4.991.16%4.94-0.84%5.010.58%4.950.41%0.63%
*ST长生/002680.SZ
2019-03-051.481.511.431.510.67%1.96%-0.85%55,249,60081,815,00090%1.48-0.87%1.49-0.67%1.50-0.79%1.52-1.36%-1.16%
光洋股份/002708.SZ
2019-03-1810.9110.9110.0010.611.92%-0.14%4.43%42,973,700456,577,000133%10.634.94%10.211.21%10.251.36%10.161.31%1.21%
龙大肉食/002726.SZ
2019-03-189.399.469.109.441.72%1.27%-2.21%8,867,90082,663,00052%9.320.02%9.33-6.41%10.02-0.42%9.650.64%1.31%
南兴装备/002757.SZ
2019-03-1835.0735.5234.6735.300.74%0.18%2.11%1,271,90044,818,00056%35.24-0.35%35.060.43%35.150.22%34.570.67%1.22%
蓝黛传动/002765.SZ
2019-03-188.758.938.418.63-6.50%0.62%-6.30%35,701,200306,213,000154%8.58-7.34%9.39-3.11%9.46-1.34%9.21-1.07%3.04%
真视通/002771.SZ
2019-03-1815.6616.0615.3416.052.10%1.42%-7.46%3,542,50056,060,00033%15.83-0.40%15.76-1.91%16.37-0.82%17.34-0.04%2.73%
世嘉科技/002796.SZ
2019-03-1846.9049.5846.0249.503.82%2.64%2.69%3,043,400146,776,000103%48.230.16%47.490.16%48.13-0.17%48.20-0.21%-0.03%
第一创业/002797.SZ
2019-03-187.617.797.437.782.37%1.99%-2.97%118,649,400905,034,00054%7.63-0.07%7.63-1.36%7.81-0.32%8.020.11%1.05%
帝欧家居/002798.SZ
2019-03-1820.9522.6820.5622.688.62%3.77%15.02%4,020,60087,878,000110%21.866.52%20.732.56%20.492.60%19.722.35%1.59%
天顺股份/002800.SZ
2019-03-1820.5021.2720.0821.183.17%1.31%5.17%1,492,10031,196,00081%20.912.17%20.51-0.17%20.660.91%20.140.91%0.92%
微光股份/002801.SZ
2019-03-1826.2727.9526.2727.425.14%0.63%4.20%1,548,60042,198,000107%27.254.35%26.631.50%26.87-0.01%26.310.96%1.05%
山东赫达/002810.SZ
2019-03-1825.6027.1025.6025.721.66%-2.01%6.26%5,196,200136,384,000159%26.254.58%25.301.91%25.402.49%24.202.35%1.85%
崇达技术/002815.SZ
2019-03-1816.8817.1516.7117.141.66%0.89%-2.75%6,368,800108,196,00051%16.990.05%16.91-0.82%17.40-1.10%17.620.13%0.76%
富森美/002818.SZ
2019-03-1825.1625.6725.1125.562.16%0.72%1.93%2,469,30062,663,00070%25.381.04%25.20-1.17%25.700.55%25.080.54%0.69%
凯中精密/002823.SZ
2019-03-1812.7312.9212.5112.830.39%0.45%3.95%3,447,40044,030,00074%12.770.95%12.610.17%12.710.82%12.340.80%0.86%
贝肯能源/002828.SZ
2019-03-1813.1613.8013.0013.543.28%1.00%4.59%7,928,900106,296,000108%13.412.74%13.210.66%13.151.15%12.950.76%0.71%
英维克/002837.SZ
2019-03-1819.2419.5619.0619.562.19%1.42%-3.18%3,289,60063,445,00061%19.290.66%19.26-1.93%19.82-0.55%20.20-0.41%0.09%
钧达股份/002865.SZ
2019-03-1821.0421.4420.9921.091.83%-0.52%-2.87%3,987,80084,542,00057%21.202.73%20.74-1.26%21.30-0.16%21.710.33%0.89%
中设股份/002883.SZ
2019-03-1829.0831.9928.7731.9910.01%4.73%16.34%10,377,000316,969,000156%30.554.41%29.802.54%28.953.19%27.502.74%2.02%
爱尔眼科/300015.SZ
2019-03-1832.0033.5032.0033.443.79%1.42%4.24%20,262,400668,116,000133%32.972.34%32.381.68%32.171.14%32.08-0.24%-0.03%
华力创通/300045.SZ
2019-03-1810.6510.6510.2410.621.14%1.34%-3.16%13,035,400136,617,00050%10.48-2.03%10.76-8.24%11.610.67%10.970.53%1.74%
蓝色光标/300058.SZ
2019-03-185.585.935.455.750.35%2.40%2.33%117,815,800661,578,00095%5.62-3.82%5.69-1.93%5.82-0.10%5.620.75%1.74%
数字政通/300075.SZ
2019-03-1813.2013.4512.9713.441.82%1.66%-1.80%9,962,400131,704,00036%13.22-0.69%13.26-4.16%14.190.01%13.690.63%1.71%
数码科技/300079.SZ
2019-03-186.326.376.026.300.16%1.40%-10.41%120,617,700749,402,00065%6.21-1.22%6.30-8.19%7.01-1.55%7.03-0.68%6.09%
奥克股份/300082.SZ
2019-03-187.097.287.077.252.98%0.81%3.35%6,380,50045,889,00091%7.192.12%7.100.38%7.090.68%7.020.56%0.57%
国联水产/300094.SZ
2019-03-186.516.646.476.581.39%0.66%-2.14%11,532,10075,383,00075%6.540.09%6.58-2.71%6.73-0.03%6.72-0.25%0.01%
华伍股份/300095.SZ
2019-03-185.926.155.916.131.16%1.41%0.51%9,934,40060,054,00064%6.05-1.18%6.06-3.20%6.210.44%6.100.33%0.74%
高新兴/300098.SZ
2019-03-189.379.919.369.916.90%3.66%-1.24%49,433,800472,601,00066%9.563.03%9.41-2.20%9.84-1.80%10.030.26%1.48%
乐视网/300104.SZ
2019-03-183.063.093.013.07-0.32%0.56%-1.22%155,903,000475,997,00048%3.050.16%3.05-2.18%3.150.19%3.110.65%1.06%
阳谷华泰/300121.SZ
2019-03-1810.6611.0310.6011.004.07%1.67%4.92%13,634,000147,501,000136%10.823.71%10.581.24%10.611.29%10.480.75%0.52%
华策影视/300133.SZ
2019-03-188.378.428.178.380.12%1.21%-0.59%14,345,000118,777,00053%8.28-0.68%8.33-1.10%8.53-0.02%8.430.17%0.84%
恒泰艾普/300157.SZ
2019-03-185.595.705.505.661.07%0.80%0.89%30,890,200173,434,00054%5.620.88%5.56-5.10%5.840.95%5.610.70%1.81%
秀强股份/300160.SZ
2019-03-184.554.644.424.580.66%1.08%-2.22%17,277,10078,288,00066%4.53-0.31%4.53-1.50%4.65-1.80%4.680.30%0.81%
雷曼股份/300162.SZ
2019-03-186.606.606.156.271.62%-1.07%-2.32%15,835,600100,361,00085%6.341.67%6.32-3.01%6.510.11%6.420.74%1.20%
通源石油/300164.SZ
2019-03-187.377.647.377.632.97%1.09%3.91%23,633,100178,374,00097%7.551.85%7.480.61%7.430.94%7.340.58%0.48%
东方国信/300166.SZ
2019-03-1815.3715.7515.2115.692.42%1.22%-1.92%16,023,200248,382,00034%15.500.45%15.52-2.68%16.170.05%16.000.32%1.05%
中电环保/300172.SZ
2019-03-186.156.306.066.283.12%1.32%0.96%6,076,10037,662,00069%6.200.99%6.13-1.48%6.240.27%6.220.05%0.46%
上海钢联/300226.SZ
2019-03-1888.9291.8781.7084.40-1.00%-1.73%4.99%6,471,300555,790,000106%85.892.33%83.09-0.13%83.062.08%80.390.82%1.25%
光韵达/300227.SZ
2019-03-1813.0013.4312.8013.232.40%1.69%-7.57%6,751,60087,841,00041%13.011.13%12.94-2.49%13.59-1.71%14.310.31%1.82%
富瑞特装/300228.SZ
2019-03-187.557.767.127.140.14%-3.05%3.81%58,258,900429,061,000139%7.374.10%7.122.82%7.061.71%6.881.72%0.91%
瑞丰高材/300243.SZ
2019-03-189.899.969.709.962.15%0.93%1.26%2,163,90021,354,00078%9.872.13%9.74-1.06%9.890.29%9.840.19%0.35%
兴源环境/300266.SZ
2019-03-184.184.284.094.242.66%1.34%-2.17%46,768,700195,695,00049%4.180.75%4.15-2.37%4.32-0.44%4.330.53%1.27%
联建光电/300269.SZ
2019-03-186.276.326.126.290.48%1.13%-3.48%10,464,70065,090,00043%6.220.06%6.22-2.45%6.46-0.77%6.520.48%1.61%
阳光电源/300274.SZ
2019-03-1812.3412.3611.8712.18-0.41%1.02%2.32%43,604,200525,745,00088%12.06-2.17%12.14-0.06%12.140.81%11.900.29%-0.25%
和晶科技/300279.SZ
2019-03-186.576.926.396.854.10%2.67%-8.32%18,466,900123,205,00056%6.670.45%6.64-3.29%7.03-1.01%7.47-0.43%3.38%
紫天科技/300280.SZ
2019-03-1832.4033.0932.4032.920.40%0.19%-11.46%5,203,900170,988,00029%32.860.16%32.91-0.31%33.44-0.62%37.18-0.60%0.06%
安科瑞/300286.SZ
2019-03-1810.8211.1010.8211.101.19%0.93%-2.86%2,416,80026,581,00051%11.00-0.75%11.14-6.59%11.87-0.39%11.430.48%1.91%
利亚德/300296.SZ
2019-03-188.588.788.378.783.05%2.50%-3.06%42,033,100360,074,00061%8.57-0.27%8.59-2.60%8.94-1.41%9.06-0.18%0.71%
汉鼎宇佑/300300.SZ
2019-03-1813.5113.8413.0313.842.14%2.92%4.78%16,076,400216,181,00080%13.45-0.10%13.49-3.77%13.850.92%13.210.81%1.51%
任子行/300311.SZ
2019-03-188.088.297.978.293.11%2.16%-1.85%19,939,100161,802,00045%8.120.24%8.14-4.15%8.63-1.01%8.450.97%1.80%
天山生物/300313.SZ
2019-03-187.807.837.457.72-2.03%1.74%5.80%12,471,60094,633,00079%7.59-3.56%7.70-0.56%7.661.11%7.301.21%1.48%
晶盛机电/300316.SZ
2019-03-1814.8814.9714.4714.820.34%0.52%-2.07%24,165,400356,279,00075%14.74-0.49%14.70-0.94%15.01-1.04%15.130.24%1.22%
博晖创新/300318.SZ
2019-03-185.115.245.045.150.39%0.35%4.00%5,830,10029,919,00067%5.132.54%5.020.32%5.060.92%4.950.75%1.07%
天银机电/300342.SZ
2019-03-189.119.279.089.261.65%0.73%0.28%3,345,00030,752,00032%9.190.43%9.14-2.19%9.47-0.39%9.230.92%1.33%
太空智造/300344.SZ
2019-03-187.647.797.497.791.96%1.83%0.03%12,122,40092,740,00059%7.65-0.31%7.63-4.67%8.000.25%7.790.48%1.16%
光一科技/300356.SZ
2019-03-1810.0110.359.349.91-0.60%1.95%-4.62%35,805,900348,049,00075%9.72-5.18%10.16-13.23%11.35-0.39%10.391.69%3.12%
炬华科技/300360.SZ
2019-03-189.569.659.109.60-0.41%1.28%-2.20%6,210,10058,863,00052%9.48-3.59%9.70-3.97%10.06-0.58%9.820.56%1.63%
恒华科技/300365.SZ
2019-03-1827.7728.2726.5028.000.32%1.80%-0.73%7,300,200200,794,00078%27.51-2.42%28.13-5.07%29.39-0.92%28.211.33%2.14%
易事特/300376.SZ
2019-03-186.176.256.026.14-0.65%0.62%1.00%19,946,500121,721,00057%6.10-1.66%6.15-0.18%6.200.44%6.080.45%1.37%
光环新网/300383.SZ
2019-03-1818.3318.7817.7218.562.09%1.70%-3.66%25,103,400458,136,00061%18.25-0.81%18.34-1.85%18.92-1.77%19.270.45%1.32%
正业科技/300410.SZ
2019-03-1822.9023.8822.7023.651.03%1.66%-0.12%4,949,000115,130,00060%23.26-0.28%23.27-3.18%23.950.12%23.680.25%0.73%
五洋停车/300420.SZ
2019-03-186.216.646.216.504.33%0.68%3.03%17,270,200111,505,000105%6.463.84%6.291.52%6.320.78%6.310.06%0.04%
鲁亿通/300423.SZ
2019-03-1828.2028.5927.1628.541.21%3.34%-3.13%9,131,100252,183,00078%27.62-2.65%27.85-2.67%29.30-1.73%29.46-0.22%1.64%
环能科技/300425.SZ
2019-03-185.755.845.695.812.47%0.61%1.40%8,394,80048,477,00062%5.782.16%5.67-0.56%5.820.38%5.730.33%0.80%
蓝思科技/300433.SZ
2019-03-188.658.808.478.801.73%1.66%-3.58%27,528,500238,295,00051%8.660.13%8.65-2.08%8.93-0.68%9.13-0.21%0.79%
广生堂/300436.SZ
2019-03-1826.9227.6526.5127.632.79%1.05%0.92%1,546,20042,276,00090%27.341.85%27.06-0.83%27.500.19%27.380.05%0.59%
浩云科技/300448.SZ
2019-03-1812.7613.1212.5113.071.95%1.78%0.90%4,527,00058,134,00052%12.840.22%12.83-2.76%13.37-0.11%12.950.87%1.41%
先导智能/300450.SZ
2019-03-1838.6939.1635.9138.21-0.75%1.87%2.42%17,366,200651,363,000100%37.51-2.61%38.20-1.04%38.630.15%37.310.56%1.18%
深信服/300454.SZ
2019-03-18103.43103.50100.00101.60-1.77%0.42%-2.15%1,162,400117,611,00054%101.18-1.13%100.94-0.87%103.27-1.11%103.83-0.09%0.91%
耐威科技/300456.SZ
2019-03-1830.0130.3329.4130.301.00%1.20%-2.84%5,751,100172,192,00054%29.94-0.58%30.12-3.94%31.46-0.89%31.190.04%0.70%
迈克生物/300463.SZ
2019-03-1819.7420.1719.3520.031.52%1.01%0.74%4,851,80096,213,00096%19.830.05%19.80-0.68%20.100.13%19.880.10%0.77%
景嘉微/300474.SZ
2019-03-1847.6348.8447.1648.634.51%1.32%-3.49%3,126,800150,081,00050%48.002.57%47.27-3.28%49.96-2.74%50.390.63%2.07%
合纵科技/300477.SZ
2019-03-1810.3210.4110.1510.411.07%1.23%0.00%14,320,300147,264,00067%10.280.06%10.32-1.37%10.600.28%10.410.32%0.85%
神思电子/300479.SZ
2019-03-1817.4317.6917.2617.632.50%0.82%-7.65%5,010,70087,621,00040%17.490.49%17.58-4.14%18.47-1.36%19.090.48%0.97%
万孚生物/300482.SZ
2019-03-1835.5936.1634.7536.011.72%0.94%7.79%1,856,30066,222,00079%35.672.36%34.791.30%34.441.60%33.410.68%0.78%
蓝晓科技/300487.SZ
2019-03-1834.5934.7634.1034.590.32%0.76%-0.46%3,406,800116,952,00056%34.33-1.00%34.44-0.75%34.84-0.29%34.75-0.01%-0.14%
中科创达/300496.SZ
2019-03-1832.6033.7432.1133.602.44%1.41%-8.12%9,370,600310,481,00050%33.130.63%33.08-3.80%35.10-2.17%36.57-0.10%0.94%
富祥股份/300497.SZ
2019-03-1818.2118.5518.0518.461.99%0.64%0.06%3,120,60057,239,00072%18.341.14%18.18-0.14%18.390.49%18.45-0.21%0.27%
名家汇/300506.SZ
2019-03-1821.7923.5021.4521.83-1.31%-2.05%9.48%19,760,900440,393,000239%22.292.80%21.654.06%21.124.73%19.944.54%2.00%
苏奥传感/300507.SZ
2019-03-1819.9120.4919.7220.402.51%1.17%1.41%1,433,90028,913,00066%20.162.02%19.90-1.90%20.410.10%20.120.48%0.72%
金冠股份/300510.SZ
2019-03-1812.4012.4812.0012.451.63%1.23%2.53%11,274,300138,657,00066%12.300.47%12.560.45%12.380.79%12.140.43%0.68%
雪榕生物/300511.SZ
2019-03-188.688.888.688.872.19%0.88%4.83%5,169,20045,451,00052%8.790.19%8.66-2.25%8.830.90%8.461.05%1.35%
中亚股份/300512.SZ
2019-03-1815.4015.5815.2715.581.23%0.97%-1.53%2,534,30039,106,00041%15.430.69%15.44-2.58%15.830.10%15.82-0.01%0.08%
恒实科技/300513.SZ
2019-03-1826.0826.7025.9926.591.33%0.66%-3.88%2,419,40063,911,00036%26.420.61%26.27-3.17%27.92-1.60%27.660.37%1.25%
博思软件/300525.SZ
2019-03-1835.0135.6532.8633.31-3.45%-1.74%-1.23%4,284,400145,245,000173%33.90-0.44%33.560.02%33.860.26%33.730.44%1.04%
今天国际/300532.SZ
2019-03-1814.7014.8414.2814.69-0.54%0.10%0.06%4,966,40072,887,00055%14.68-1.81%14.83-0.75%15.050.62%14.680.47%0.87%
达威股份/300535.SZ
2019-03-1814.6014.8414.3114.820.68%1.31%0.19%2,942,50043,047,00081%14.63-0.28%14.63-1.60%14.88-0.19%14.790.31%0.72%
深冷股份/300540.SZ
2019-03-1813.7213.9313.4013.672.32%0.26%3.08%2,590,00035,313,00097%13.632.50%13.330.35%13.390.84%13.260.48%0.52%
先进数通/300541.SZ
2019-03-1816.8016.9916.4516.951.62%1.25%-2.66%2,322,10038,875,00036%16.740.16%16.75-3.84%17.69-0.06%17.410.35%0.83%
联得装备/300545.SZ
2019-03-1831.2033.2031.0033.184.97%2.51%-4.43%6,062,500196,228,00045%32.371.27%32.120.13%32.74-0.37%34.720.42%-0.07%
汇金科技/300561.SZ
2019-03-1815.2315.6415.1015.541.50%1.11%-1.70%4,203,30064,604,00058%15.37-0.07%15.49-3.70%16.08-0.03%15.810.37%0.91%
安车检测/300572.SZ
2019-03-1876.0078.8574.0076.311.75%-1.06%10.66%979,90075,580,00091%77.133.67%73.531.12%73.752.50%68.962.32%1.97%
开润股份/300577.SZ
2019-03-1832.6933.4632.6833.391.92%0.73%1.83%1,138,20037,728,000104%33.152.87%32.500.38%32.740.87%32.79-0.58%-0.36%
康泰生物/300601.SZ
2019-03-1844.6746.0843.7045.926.12%1.62%4.30%11,455,600517,669,000115%45.194.01%43.930.19%44.201.04%44.030.09%1.12%
飞荣达/300602.SZ
2019-03-1844.9747.5044.0346.253.12%0.86%9.93%5,866,500269,002,000121%45.856.93%43.673.36%43.232.33%42.071.35%0.64%
恒锋信息/300605.SZ
2019-03-1817.5918.0317.3718.022.80%1.97%-1.73%1,784,50031,534,00056%17.670.00%17.68-2.35%18.39-0.87%18.340.33%0.95%
博士眼镜/300622.SZ
2019-03-1818.9119.7418.9119.634.03%0.72%3.66%2,345,20045,705,000111%19.493.54%19.090.62%19.170.94%18.940.59%0.38%
捷捷微电/300623.SZ
2019-03-1835.0536.7934.8836.513.63%1.35%3.28%4,379,100157,743,00056%36.023.63%35.23-3.02%36.47-0.68%35.351.19%1.79%
晶瑞股份/300655.SZ
2019-03-1816.5016.7616.3116.701.33%0.89%-5.05%2,973,30049,218,00049%16.550.44%16.58-3.10%17.36-1.89%17.590.02%0.85%
天宇股份/300702.SZ
2019-03-1826.6827.3525.0026.68-1.84%2.47%-4.77%5,383,600140,166,000118%26.04-7.38%27.77-4.25%28.34-1.42%28.02-0.65%0.46%
安达维尔/300719.SZ
2019-03-1813.2713.2812.8013.08-1.65%0.35%3.74%6,909,80090,061,00073%13.030.39%12.93-0.94%12.960.72%12.610.86%1.16%
怡达股份/300721.SZ
2019-03-1820.4921.0120.4920.971.75%0.74%0.45%1,655,80034,467,00062%20.821.36%20.52-0.80%20.920.00%20.880.26%0.60%
乐歌股份/300729.SZ
2019-03-1825.9726.6425.6326.492.44%1.02%2.23%1,250,30032,787,00053%26.223.16%25.58-1.37%26.120.13%25.910.27%0.76%
光弘科技/300735.SZ
2019-03-1825.0125.7224.7525.701.22%1.28%4.29%6,101,600154,826,00056%25.38-1.58%25.32-1.31%25.840.65%24.641.37%1.90%
百邦科技/300736.SZ
2019-03-1821.8122.5421.8122.302.39%1.00%0.25%1,901,00041,975,00052%22.080.72%21.87-1.62%22.40-0.11%22.240.51%0.95%
科顺股份/300737.SZ
2019-03-1810.2810.6610.1410.664.20%1.37%6.42%10,132,100106,553,00099%10.523.69%10.251.31%10.261.01%10.021.06%1.13%
越博动力/300742.SZ
2019-03-1844.4645.2844.2044.901.98%0.47%-1.49%1,247,00055,730,00050%44.691.47%44.38-2.00%45.73-0.43%45.580.31%0.63%
欣锐科技/300745.SZ
2019-03-1838.9639.9638.7039.443.33%0.42%0.40%3,523,900138,408,00067%39.283.03%38.58-1.73%39.320.48%39.280.29%0.64%
汉嘉设计/300746.SZ
2019-03-1823.3524.5322.5123.921.18%1.29%5.09%13,418,000316,868,000110%23.620.61%23.950.64%23.471.19%22.760.91%0.94%
包钢股份/600010.SH
2019-03-181.901.961.891.954.28%0.83%-0.41%603,483,9001,167,313,00070%1.933.42%1.900.26%1.92-0.10%1.960.46%1.23%
同济堂/600090.SH
2019-03-186.236.356.136.311.77%0.85%4.04%18,814,800117,730,00081%6.260.13%6.140.51%6.131.24%6.070.35%0.50%
*ST大唐/600198.SH
2019-03-189.5410.089.5410.085.00%1.35%5.67%19,497,300193,917,00088%9.953.77%9.80-1.75%9.930.99%9.540.96%1.27%
福日电子/600203.SH
2019-03-186.046.125.886.071.85%1.39%-4.39%11,713,00070,131,00037%5.990.44%5.95-2.03%6.15-0.55%6.350.75%1.42%
圆通速递/600233.SH
2019-03-1812.8113.0812.7413.052.03%0.93%-2.53%5,756,60074,432,00058%12.931.32%12.77-2.74%13.48-0.27%13.39-0.16%0.18%
羚锐制药/600285.SH
2019-03-188.619.188.619.116.30%1.47%5.59%17,200,000154,418,000146%8.984.87%8.771.78%8.780.90%8.630.90%0.58%
洪城水业/600461.SH
2019-03-186.006.095.956.091.84%0.88%1.45%10,916,30065,900,00083%6.041.09%5.99-0.76%6.040.28%6.000.15%0.32%
杭萧钢构/600477.SH
2019-03-184.704.794.614.791.91%1.38%1.27%20,346,20096,142,00054%4.730.51%4.70-2.33%4.870.25%4.730.66%1.22%
双良节能/600481.SH
2019-03-184.624.674.574.660.87%0.80%-0.28%16,920,30078,227,00056%4.62-0.32%4.67-4.38%4.880.97%4.670.84%1.50%
中国动力/600482.SH
2019-03-1824.2424.3923.8624.292.23%0.99%-1.34%7,847,000188,727,00084%24.051.00%23.89-1.22%24.26-0.05%24.62-0.47%-0.07%
金晶科技/600586.SH
2019-03-183.523.633.493.633.13%1.71%1.65%15,745,20056,191,00059%3.571.86%3.52-0.68%3.590.31%3.570.42%0.85%
佳都科技/600728.SH
2019-03-1811.0811.3310.7411.271.53%1.70%-3.48%63,675,000705,630,00048%11.08-0.55%11.19-6.32%11.790.38%11.680.40%1.42%
实达集团/600734.SH
2019-03-188.288.528.288.502.16%0.93%-6.41%16,538,400139,281,00039%8.420.65%8.41-3.74%8.96-1.45%9.080.13%0.93%
新潮能源/600777.SH
2019-03-182.572.632.542.622.34%0.92%-2.93%87,472,100227,111,00054%2.601.61%2.57-1.87%2.67-1.26%2.700.34%1.12%
东方集团/600811.SH
2019-03-184.134.204.104.202.69%1.16%-0.33%32,759,000136,030,00061%4.151.15%4.12-0.89%4.20-0.07%4.210.00%0.28%
航天长峰/600855.SH
2019-03-1814.6015.2814.5014.870.88%-0.59%3.13%20,842,800311,790,00093%14.960.51%14.750.17%14.671.28%14.420.53%0.75%
妙可蓝多/600882.SH
2019-03-189.039.178.879.071.45%0.72%3.37%2,705,20024,360,00082%9.01-1.02%9.070.03%9.030.56%8.770.75%0.85%
广安爱众/600979.SH
2019-03-184.955.044.865.043.07%1.39%1.33%7,174,20035,662,00068%4.970.85%4.93-0.55%4.980.34%4.97-0.08%0.33%
九州通/600998.SH
2019-03-1816.2616.4216.0216.370.55%0.58%1.94%5,720,70093,109,00099%16.28-0.75%16.300.14%16.280.33%16.060.44%0.42%
招商证券/600999.SH
2019-03-1817.3917.8017.1917.801.31%1.43%-1.69%42,829,600751,607,00072%17.55-0.07%17.53-2.07%17.850.06%18.11-0.31%0.06%
华鼎股份/601113.SH
2019-03-1810.8611.269.9910.29-1.63%-4.26%11.09%58,261,500626,192,000274%10.757.35%10.296.47%9.927.84%9.266.26%1.97%
庞大集团/601258.SH
2019-03-181.801.821.751.821.68%1.34%-5.45%164,114,600294,764,00043%1.800.17%1.80-3.01%1.88-0.63%1.93-0.10%1.22%
旗滨集团/601636.SH
2019-03-184.454.574.404.573.16%1.40%0.40%40,696,200183,401,00078%4.512.27%4.430.16%4.48-0.11%4.550.07%0.38%
福达合金/603045.SH
2019-03-1832.1533.0031.5133.002.26%2.58%2.00%3,835,200123,384,00072%32.17-0.25%31.96-4.53%33.330.46%32.350.46%1.13%
汇嘉时代/603101.SH
2019-03-1813.4013.8913.4013.772.53%0.34%1.20%4,664,50064,013,00099%13.722.23%13.510.22%13.580.58%13.610.23%0.42%
春风动力/603129.SH
2019-03-1820.9022.2720.8521.754.02%-0.07%6.29%2,426,70052,819,000110%21.773.19%21.181.37%21.072.00%20.461.20%0.68%
汇顶科技/603160.SH
2019-03-1898.72102.0097.13101.202.61%1.12%4.34%1,872,900187,433,00080%100.081.26%98.240.21%98.79-0.03%96.991.37%1.07%
上海洗霸/603200.SH
2019-03-1838.3338.7437.6938.701.44%0.64%-0.96%569,40021,896,00048%38.460.36%38.56-0.79%39.12-0.02%39.08-0.40%1.16%
药明康德/603259.SH
2019-03-1894.5597.1894.2396.963.53%0.66%1.21%4,748,600457,413,00089%96.331.99%94.280.34%94.960.12%95.800.10%0.79%
海鸥股份/603269.SH
2019-03-1816.3716.5816.1516.582.22%1.32%2.38%1,752,20028,673,00081%16.362.26%16.06-0.26%16.230.43%16.200.26%0.44%
赛腾股份/603283.SH
2019-03-1819.4219.7918.9319.721.81%2.07%-4.58%2,544,40049,158,00044%19.32-0.13%19.42-3.66%20.54-2.23%20.670.45%0.99%
依顿电子/603328.SH
2019-03-1811.1111.3211.0211.301.53%1.07%-0.62%8,077,60090,310,00063%11.180.28%11.17-2.01%11.540.09%11.370.03%0.20%
四方科技/603339.SH
2019-03-1818.2218.8617.9218.733.94%1.05%2.64%2,766,40051,277,000100%18.542.88%18.20-0.58%18.400.99%18.250.24%0.48%
鼎信通讯/603421.SH
2019-03-1827.6328.6626.9628.392.90%1.44%1.89%11,537,400322,903,00084%27.992.79%27.41-1.24%28.55-1.44%27.860.86%1.37%
科沃斯/603486.SH
2019-03-1858.9063.5558.0062.786.57%2.69%7.73%2,110,500129,029,000125%61.143.35%59.411.82%59.381.90%58.280.65%0.31%
恒为科技/603496.SH
2019-03-1833.2634.4832.6233.983.69%1.38%1.67%3,510,100117,655,00070%33.52-0.62%33.85-4.85%35.370.52%33.421.41%1.88%
多伦科技/603528.SH
2019-03-187.537.867.437.782.64%1.61%1.05%7,121,30054,528,00056%7.661.39%7.58-2.12%7.84-0.12%7.700.65%1.21%
海利尔/603639.SH
2019-03-1830.4031.8330.4031.483.55%0.55%2.94%3,070,80096,145,000156%31.312.68%30.761.52%30.691.01%30.580.39%0.26%
龙马环卫/603686.SH
2019-03-1813.7014.8913.6214.899.97%2.98%6.91%15,116,300218,566,000201%14.466.65%14.053.51%13.962.23%13.930.76%0.73%
德宏股份/603701.SH
2019-03-1813.4213.9413.3913.582.88%-0.14%2.16%2,518,00034,242,00095%13.603.49%13.230.36%13.330.70%13.290.40%0.67%
龙韵股份/603729.SH
2019-03-1823.3623.3822.0623.13-4.30%2.50%-3.18%11,245,100253,761,000130%22.57-7.87%24.26-8.93%25.81-2.74%23.890.97%3.96%
秦安股份/603758.SH
2019-03-186.967.036.867.032.78%1.22%1.94%2,580,00017,919,00069%6.951.49%6.86-0.91%6.950.36%6.900.28%0.63%
威龙股份/603779.SH
2019-03-1814.3614.9814.1614.792.71%0.46%3.24%2,717,00040,001,000112%14.721.96%14.52-0.37%14.540.78%14.330.67%0.66%
歌力思/603808.SH
2019-03-1817.2517.6817.0317.612.03%1.41%0.67%2,786,10048,381,000122%17.371.84%17.18-0.18%17.340.00%17.49-0.10%0.26%
寿仙谷/603896.SH
2019-03-1836.5639.5836.3139.357.60%2.06%6.78%3,941,500151,959,000173%38.555.21%37.522.46%37.451.13%36.851.28%0.78%
好莱客/603898.SH
2019-03-1818.4519.3017.8119.103.69%1.59%3.27%4,088,50076,866,000112%18.803.35%18.290.99%18.341.04%18.500.30%0.40%
铁流股份/603926.SH
2019-03-1818.5119.7917.8518.26-1.99%-3.76%4.40%6,796,700128,959,000288%18.976.25%18.215.01%17.984.70%17.493.57%1.23%
百利科技/603959.SH
2019-03-1819.1619.8818.5019.785.27%2.13%-3.21%5,579,200108,052,00089%19.372.53%19.06-0.18%19.46-0.40%20.44-1.38%0.15%
法兰泰克/603966.SH
2019-03-1810.6611.5910.5111.599.96%1.15%6.89%6,106,70069,970,000158%11.468.33%11.043.36%11.012.32%10.841.36%0.87%
方盛制药/603998.SH
2019-03-186.256.426.186.422.88%1.63%1.15%5,659,20035,749,00060%6.321.40%6.27-1.38%6.430.11%6.350.48%0.97%