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:下月解禁
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
皇庭国际/000056.SZ
2020-07-033.994.013.903.960.00%0.10%3.45%8,488,40033,576,00082%3.96-0.43%3.990.71%3.921.19%3.830.90%0.59%
金圆股份/000546.SZ
2020-07-0310.3910.4310.1810.25-0.39%-0.35%-0.38%7,720,10079,407,000107%10.29-0.37%10.270.61%10.200.21%10.29-0.45%-0.57%
安道麦A/000553.SZ
2020-07-039.089.289.089.221.43%0.41%1.55%5,866,20053,866,000175%9.181.45%9.110.85%9.100.53%9.080.24%-0.08%
吉林敖东/000623.SZ
2020-07-0316.7317.2516.5517.153.63%1.45%5.84%47,985,900811,185,000284%16.913.71%16.542.94%16.382.63%16.201.75%0.40%
贝瑞基因/000710.SZ
2020-07-0357.4958.1556.0257.200.88%-0.27%-5.15%4,216,800241,861,00093%57.36-0.02%57.45-1.82%58.50-1.21%60.30-1.25%-0.05%
航锦科技/000818.SZ
2020-07-0323.9824.0223.4723.68-1.95%-0.08%2.80%21,743,100515,269,000119%23.701.75%23.261.55%23.000.57%23.030.46%0.09%
启迪环境/000826.SZ
2020-07-037.707.827.687.781.30%0.41%2.60%15,029,000116,444,000176%7.751.67%7.641.43%7.581.08%7.580.42%-0.07%
河钢资源/000923.SZ
2020-07-0312.8913.3512.8513.333.49%1.24%4.15%5,191,80068,363,000160%13.172.56%12.962.00%12.781.10%12.800.12%-0.26%
*ST众泰/000980.SZ
2020-07-031.311.351.311.31-5.07%-0.23%-17.71%101,031,300132,682,000361%1.31-4.86%1.32-9.05%1.32-12.21%1.59-12.77%-2.25%
京新药业/002020.SZ
2020-07-0310.7510.8810.6610.840.93%0.49%1.71%19,199,700207,113,000137%10.790.72%10.730.13%10.710.50%10.66-0.41%0.00%
苏 泊 尔/002032.SZ
2020-07-0375.9579.6774.3175.47-0.50%-1.45%5.16%4,217,300322,956,000191%76.582.43%74.982.37%73.802.25%71.771.75%0.55%
得润电子/002055.SZ
2020-07-0315.2115.2314.7214.91-2.49%-0.08%1.89%19,373,000289,080,000109%14.92-1.63%15.06-0.29%15.011.11%14.630.55%-0.12%
露天煤业/002128.SZ
2020-07-038.509.348.509.3410.01%2.00%9.77%86,165,100789,025,000354%9.1610.86%8.788.57%8.647.95%8.513.95%0.58%
正邦科技/002157.SZ
2020-07-0318.1919.1617.9418.782.90%0.89%6.90%83,746,4001,558,891,000130%18.612.50%18.291.90%17.971.54%17.571.51%0.87%
宁波东力/002164.SZ
2020-07-033.173.243.173.241.89%1.31%1.95%6,386,60020,422,000106%3.201.24%3.170.73%3.150.58%3.180.09%0.00%
东方雨虹/002271.SZ
2020-07-0344.4444.6943.1044.00-1.52%0.50%5.58%16,895,300739,670,000100%43.78-0.72%43.131.45%42.511.19%41.680.57%0.39%
星网锐捷/002396.SZ
2020-07-0334.7735.4534.7735.451.84%0.84%2.00%15,262,900536,563,000145%35.162.39%34.770.08%34.870.44%34.760.28%0.20%
雷科防务/002413.SZ
2020-07-037.657.807.647.720.92%0.00%-0.03%37,479,200289,338,000113%7.721.59%7.630.40%7.640.13%7.72-0.49%-0.28%
杭氧股份/002430.SZ
2020-07-0314.8115.5714.6015.384.13%1.52%7.21%19,030,100288,314,000175%15.151.75%14.912.03%14.732.00%14.351.28%0.87%
沪电股份/002463.SZ
2020-07-0325.3526.0025.0325.812.10%1.36%3.96%79,406,0002,021,893,000158%25.461.94%25.200.95%25.040.72%24.830.67%0.36%
唐人神/002567.SZ
2020-07-039.759.959.579.810.20%0.42%4.25%37,506,400366,413,000115%9.770.32%9.720.86%9.610.97%9.410.97%0.75%
海能达/002583.SZ
2020-07-037.718.147.658.024.43%0.68%6.15%77,797,100619,720,000150%7.974.31%7.732.51%7.622.02%7.560.95%0.28%
朗姿股份/002612.SZ
2020-07-0311.0011.3710.3110.61-1.03%-0.81%2.81%24,837,400265,693,000127%10.701.27%10.581.26%10.512.39%10.32-0.11%-0.81%
艾格拉斯/002619.SZ
2020-07-032.562.602.532.54-1.17%-0.20%2.05%48,759,900124,073,00079%2.55-0.16%2.540.92%2.52-0.20%2.490.53%0.32%
安洁科技/002635.SZ
2020-07-0325.9925.9924.6025.22-3.07%-0.28%3.89%39,426,700997,095,00085%25.29-1.50%25.430.64%25.050.96%24.281.37%0.75%
赞宇科技/002637.SZ
2020-07-0310.1410.3210.0610.251.08%0.55%-0.84%10,515,800107,197,00071%10.191.45%10.080.85%10.04-0.77%10.34-0.94%-0.62%
卫星石化/002648.SZ
2020-07-0316.4916.8516.3716.511.10%-0.69%3.74%11,807,700196,303,000122%16.632.02%16.420.76%16.291.25%15.920.75%0.44%
海思科/002653.SZ
2020-07-0325.6225.6825.1025.35-1.40%0.01%-3.03%5,225,300132,444,00077%25.35-1.17%25.78-1.82%26.08-0.53%26.14-0.32%0.69%
天赐材料/002709.SZ
2020-07-0333.8434.6033.3534.433.30%1.19%3.96%10,779,100366,757,000124%34.031.11%33.920.34%33.910.30%33.120.86%1.15%
和胜股份/002824.SZ
2020-07-0327.6527.7026.5526.90-0.55%-0.35%0.94%3,916,800105,732,00082%26.99-0.38%27.28-0.46%27.090.03%26.650.91%0.45%
纳尔股份/002825.SZ
2020-07-0313.4613.6513.3513.520.90%0.38%0.30%1,809,90024,377,000144%13.470.88%13.380.74%13.320.63%13.48-0.88%-0.23%
贝肯能源/002828.SZ
2020-07-039.349.499.339.450.96%0.38%2.16%5,432,50051,141,000208%9.411.40%9.321.12%9.260.95%9.250.50%-0.13%
绿茵生态/002887.SZ
2020-07-0312.4512.7012.4512.692.42%0.65%1.09%4,185,40052,771,000110%12.612.09%12.461.17%12.340.39%12.55-0.10%-0.10%
弘宇股份/002890.SZ
2020-07-0337.0337.4336.6237.221.11%0.36%-0.83%342,60012,706,00060%37.090.40%37.16-0.32%37.21-0.06%37.530.19%0.25%
中宠股份/002891.SZ
2020-07-0340.4540.4537.0939.04-3.82%0.68%-3.76%6,595,600255,764,000133%38.78-4.55%40.09-2.36%40.30-1.52%40.57-0.50%0.92%
科力尔/002892.SZ
2020-07-0322.9823.0622.7622.890.13%0.03%1.02%1,649,40037,745,000123%22.880.26%22.780.59%22.660.57%22.66-0.27%-0.14%
川恒股份/002895.SZ
2020-07-0312.5812.6812.3412.56-0.24%0.29%0.66%8,520,500106,713,00070%12.52-0.50%12.580.46%12.52-1.53%12.480.35%0.56%
中大力德/002896.SZ
2020-07-0322.9223.7722.8823.552.61%0.66%4.61%1,354,70031,693,000120%23.401.74%23.141.32%22.811.00%22.510.71%0.31%
小熊电器/002959.SZ
2020-07-03118.10118.15113.30115.98-3.97%0.50%-3.50%4,157,100479,731,000147%115.40-6.29%121.01-2.58%121.20-1.81%120.19-0.15%1.50%
青鸟消防/002960.SZ
2020-07-0327.9929.1527.4029.158.81%0.90%10.66%19,097,400551,698,000466%28.8910.38%27.539.11%27.128.63%26.347.97%1.66%
苏州银行/002966.SZ
2020-07-038.959.288.789.192.68%1.33%6.55%69,137,500627,021,000258%9.073.16%8.852.53%8.762.38%8.631.81%0.47%
中国广核/003816.SZ
除权分界线,2020年07月10日,10股派0.760元(以下数据未复权)
2020-07-033.023.073.023.051.33%2.66%1.60%63,512,200193,507,000184%2.971.85%3.011.18%2.990.84%3.000.13%-0.08%
鼎汉技术/300011.SZ
2020-07-035.855.995.855.982.05%1.06%2.27%7,735,20045,771,000198%5.922.19%5.840.55%5.850.55%5.850.40%0.10%
华谊兄弟/300027.SZ
2020-07-033.873.993.853.921.29%0.15%3.00%41,836,700163,734,000169%3.912.11%3.841.89%3.791.18%3.810.37%-0.81%
世纪鼎利/300050.SZ
2020-07-035.205.255.155.220.97%0.38%1.93%12,155,30063,202,000135%5.201.54%5.141.22%5.080.71%5.120.02%0.03%
中青宝/300052.SZ
2020-07-0313.0613.3112.6713.05-0.15%0.79%7.66%46,058,000596,376,000165%12.951.63%12.632.48%12.392.00%12.121.28%0.48%
华策影视/300133.SZ
2020-07-037.787.907.607.74-1.40%0.19%3.74%50,980,000393,814,000181%7.73-0.68%7.691.18%7.591.42%7.460.11%-0.11%
腾邦国际/300178.SZ
2020-07-032.883.162.873.1610.10%3.00%13.38%16,847,50051,680,00056%3.077.61%2.852.37%2.791.42%2.79-0.18%-1.42%
依米康/300249.SZ
2020-07-036.276.496.246.452.71%1.37%2.53%13,273,20084,463,000179%6.361.84%6.290.90%6.270.89%6.290.10%-0.13%
开能健康/300272.SZ
2020-07-034.784.794.654.75-1.04%0.89%2.79%10,405,70048,994,00060%4.71-0.84%4.79-0.54%4.811.26%4.620.41%1.39%
聚飞光电/300303.SZ
2020-07-035.996.225.966.142.68%0.28%3.25%88,458,900541,662,000168%6.123.97%5.971.90%5.941.38%5.950.73%0.26%
中际旭创/300308.SZ
2020-07-0362.1063.3061.2062.991.94%0.93%0.87%6,358,800396,853,000100%62.411.47%62.11-0.45%62.34-0.02%62.440.29%0.51%
开元股份/300338.SZ
2020-07-037.307.427.257.310.00%0.26%-2.15%3,770,40027,490,00088%7.290.34%7.26-0.10%7.30-0.27%7.470.09%0.32%
长亮科技/300348.SZ
2020-07-0318.7519.4918.5719.362.71%1.11%5.03%41,087,400786,710,000134%19.153.36%18.630.73%18.680.41%18.431.15%1.06%
汇中股份/300371.SZ
2020-07-0315.0015.0714.3214.616.64%-1.26%3.56%11,538,300170,737,000451%14.808.77%14.435.52%14.304.98%14.113.97%0.62%
鼎捷软件/300378.SZ
2020-07-0314.0714.2913.8613.95-1.48%-0.29%3.25%9,377,400131,195,000120%13.99-0.66%14.001.08%13.740.84%13.510.72%0.45%
金石亚药/300434.SZ
2020-07-038.018.317.938.173.03%0.05%2.24%6,396,20052,234,000194%8.173.00%8.060.76%8.060.75%7.990.24%0.21%
中泰股份/300435.SZ
2020-07-0310.0510.089.889.960.20%0.00%1.42%4,314,70042,973,000127%9.960.61%9.900.63%9.850.61%9.820.40%0.29%
雪榕生物/300511.SZ
2020-07-0313.0613.0912.6912.80-1.99%-0.21%4.94%26,938,300345,539,000108%12.83-1.66%12.951.46%12.571.51%12.201.10%0.50%
幸福蓝海/300528.SZ
2020-07-036.967.056.937.000.43%0.27%2.01%5,269,30036,785,000122%6.981.17%6.891.12%6.830.84%6.86-0.42%-0.01%
星源材质/300568.SZ
2020-07-0319.3519.9718.8019.873.92%1.89%4.81%15,019,800292,895,000127%19.501.58%19.191.26%19.070.54%18.961.04%0.50%
开润股份/300577.SZ
2020-07-0328.4429.6028.0129.604.48%2.44%6.51%2,601,60075,172,000181%28.903.71%28.132.89%27.711.56%27.790.69%-0.27%
欣天科技/300615.SZ
2020-07-0315.8016.0315.6715.840.25%0.46%1.48%2,525,00039,813,000127%15.770.37%15.660.84%15.540.72%15.610.24%-0.02%
同和药业/300636.SZ
2020-07-0339.3840.5039.3539.60-0.83%-0.63%0.95%2,392,60095,348,00072%39.85-0.78%39.94-0.15%40.00-0.36%39.23-0.27%1.08%
中孚信息/300659.SZ
2020-07-0356.9159.2056.1158.362.55%1.01%-1.62%3,563,600205,886,000106%57.781.04%57.88-1.05%58.66-1.30%59.32-0.14%0.36%
朗新科技/300682.SZ
2020-07-0318.0018.9617.6018.594.44%1.28%7.34%13,580,200249,271,000209%18.364.49%17.842.91%17.622.46%17.321.65%0.38%
海特生物/300683.SZ
2020-07-0353.9054.8653.5054.370.00%0.42%-1.88%2,153,200116,575,00072%54.14-0.99%54.34-0.12%54.36-0.65%55.41-2.61%0.20%
艾德生物/300685.SZ
2020-07-0372.5073.1070.0071.78-0.01%0.28%0.82%4,432,100317,242,00097%71.58-1.69%73.12-2.49%74.260.06%71.190.63%1.40%
智动力/300686.SZ
2020-07-0323.3523.5322.9223.22-0.47%0.19%0.87%5,482,900127,070,00086%23.18-1.02%23.42-1.10%23.600.34%23.020.54%0.48%
赛意信息/300687.SZ
2020-07-0322.6523.1422.4922.820.09%-0.14%1.89%5,205,100118,947,00075%22.850.24%22.810.02%22.880.33%22.401.27%1.65%
创业黑马/300688.SZ
2020-07-0325.3725.5624.9225.22-1.45%0.22%0.99%4,189,300105,421,00095%25.16-1.70%25.38-0.53%25.300.39%24.970.22%0.38%
澄天伟业/300689.SZ
2020-07-0336.1736.2635.7235.96-0.58%0.12%2.42%607,00021,802,000114%35.920.41%35.661.04%35.200.58%35.110.33%-0.17%
双一科技/300690.SZ
2020-07-0325.4626.0625.2225.962.04%0.60%4.41%3,444,00088,870,000148%25.801.86%25.431.35%25.141.11%24.860.68%0.39%
联合光电/300691.SZ
2020-07-0315.5015.8315.3915.781.48%0.82%2.08%2,731,20042,750,000129%15.651.50%15.461.00%15.370.39%15.460.10%-0.25%
中环环保/300692.SZ
2020-07-0312.9713.3112.8812.89-0.62%-1.02%1.94%4,021,20052,369,000152%13.021.44%12.871.14%12.761.06%12.650.42%0.29%
盛弘股份/300693.SZ
2020-07-0320.0720.2919.7719.98-0.25%0.02%2.89%5,130,500102,494,00098%19.980.38%19.910.56%19.720.82%19.420.56%0.39%
爱乐达/300696.SZ
2020-07-0335.4236.2034.8035.600.51%1.24%0.53%2,233,10078,522,00095%35.16-1.31%35.79-0.66%35.720.02%35.41-0.10%1.13%
万马科技/300698.SZ
2020-07-0318.6018.7318.4518.710.92%0.40%-0.78%3,468,80064,640,00097%18.640.53%18.590.29%18.50-0.10%18.860.02%0.02%
凯伦股份/300715.SZ
2020-07-0338.5041.0438.1539.881.79%0.86%2.76%3,112,400123,058,00091%39.541.69%38.581.69%37.93-0.09%38.810.13%-0.12%
海能实业/300787.SZ
2020-07-0337.6037.6036.8037.14-0.40%0.39%-0.70%1,678,80062,109,00088%37.00-0.33%37.26-0.33%37.190.07%37.400.08%-0.22%
唐源电气/300789.SZ
2020-07-0359.6959.6958.6659.450.66%0.45%0.14%385,10022,791,00098%59.180.68%58.930.13%58.86-0.13%59.370.02%0.20%
东睦股份/600114.SH
2020-07-0310.5810.6510.2110.40-0.57%0.42%1.76%25,007,300259,002,000116%10.36-0.18%10.370.51%10.260.54%10.220.25%0.19%
兴发集团/600141.SH
2020-07-039.089.449.069.302.76%0.37%2.18%27,236,300252,381,000224%9.273.25%9.111.76%9.070.73%9.100.55%0.03%
天药股份/600488.SH
2020-07-034.964.994.894.96-0.60%0.45%-3.99%15,304,90075,577,00051%4.94-0.76%4.96-0.66%5.01-0.06%5.17-0.25%0.96%
安徽建工/600502.SH
2020-07-034.014.144.014.123.26%1.08%4.91%42,285,100172,342,000271%4.083.66%4.002.59%3.971.77%3.931.58%0.27%
用友网络/600588.SH
2020-07-0346.0846.9844.8046.020.04%0.31%7.61%21,984,6001,008,564,00085%45.88-0.77%45.690.84%45.021.14%42.771.70%1.64%
泰豪科技/600590.SH
2020-07-035.495.605.475.592.19%0.94%2.14%9,237,40051,161,000143%5.542.16%5.461.30%5.410.41%5.47-0.11%-0.15%
舍得酒业/600702.SH
2020-07-0338.8038.8036.6036.72-6.54%-1.62%0.81%29,891,9001,115,737,000154%37.33-6.49%38.82-0.54%38.220.73%36.421.10%1.92%
盛屯矿业/600711.SH
2020-07-035.215.445.065.14-1.34%-1.72%4.58%123,324,600644,984,000139%5.232.33%5.121.05%5.061.32%4.921.82%1.43%
文投控股/600715.SH
2020-07-032.772.832.772.810.72%0.68%0.14%11,422,20031,879,00085%2.790.90%2.770.99%2.740.18%2.81-1.16%-0.07%
佳都科技/600728.SH
2020-07-039.319.459.269.401.40%0.36%2.02%37,849,100354,488,000157%9.372.03%9.210.96%9.180.63%9.210.26%-0.10%
新潮能源/600777.SH
2020-07-031.671.691.621.64-2.38%-0.30%3.14%257,977,500424,476,000243%1.651.17%1.631.44%1.611.38%1.591.34%0.30%
*ST中天/600856.SH
2020-07-031.051.051.051.055.00%0.00%9.03%4,621,9004,853,00033%1.056.60%0.991.03%0.980.62%0.960.42%0.10%
江苏银行/600919.SH
2020-07-036.026.145.966.061.34%0.28%3.06%94,179,800569,160,000230%6.042.58%5.921.93%5.881.82%5.880.75%-0.09%
深圳燃气/601139.SH
2020-07-036.756.886.716.750.60%-0.56%2.74%13,582,80092,196,000163%6.792.38%6.661.74%6.581.14%6.570.52%-0.28%
秦港股份/601326.SH
2020-07-032.582.682.562.673.89%1.41%3.01%24,095,70063,454,000271%2.633.30%2.602.49%2.582.18%2.590.58%-0.12%
中国出版/601949.SH
2020-07-035.455.535.415.500.92%0.44%2.06%11,373,40062,284,000167%5.481.07%5.431.17%5.380.71%5.390.21%0.14%
新坐标/603040.SH
2020-07-0329.1929.4928.4528.73-1.24%-0.25%3.30%1,672,90048,184,00097%28.80-1.37%29.08-0.14%28.780.69%27.811.05%1.36%
圣达生物/603079.SH
2020-07-0330.0030.0828.8829.38-1.57%0.44%-0.15%6,162,800180,262,000120%29.25-2.06%29.54-0.44%29.480.21%29.42-0.45%-0.08%
南华期货/603093.SH
2020-07-0323.4824.9522.7424.526.61%2.78%8.31%20,658,500492,857,000268%23.865.93%23.134.72%22.723.57%22.642.05%0.52%
新经典/603096.SH
2020-07-0359.0059.2857.5858.50-0.59%0.71%0.30%527,20030,625,00089%58.09-2.77%59.050.05%58.430.35%58.33-0.55%0.06%
昭衍新药/603127.SH
2020-07-0398.39100.1895.3098.450.46%1.34%2.09%4,242,300412,132,000100%97.15-2.89%100.10-2.70%101.030.38%96.440.52%0.60%
春风动力/603129.SH
2020-07-0369.8374.1067.0073.805.69%3.49%7.17%2,179,300155,408,000108%71.311.73%70.241.45%69.391.54%68.870.65%0.89%
皇马科技/603181.SH
2020-07-0321.7321.9421.2521.64-1.01%0.10%-0.24%3,153,00068,161,00081%21.62-1.88%22.04-1.46%22.100.13%21.690.00%0.38%
华懋科技/603306.SH
2020-07-0314.0214.1513.9514.080.64%0.22%0.64%2,843,90039,954,000152%14.050.35%13.990.50%13.930.25%13.990.10%-0.26%
我乐家居/603326.SH
2020-07-0313.9614.0913.6213.87-30.23%0.66%1.60%2,767,00038,127,00096%13.78-0.06%13.910.20%13.860.06%13.650.38%0.80%
设计总院/603357.SH
2020-07-0310.3010.4310.2210.330.88%0.18%2.47%5,929,90061,142,000231%10.311.58%10.191.19%10.131.10%10.080.72%0.05%
邦宝益智/603398.SH
2020-07-038.908.978.868.960.79%0.31%1.05%2,759,50024,648,000103%8.931.02%8.870.50%8.830.60%8.870.03%-0.73%
九洲药业/603456.SH
2020-07-0329.0129.8228.2129.14-0.07%0.97%3.47%12,528,800361,571,000105%28.86-1.76%28.672.06%28.200.74%28.16-0.15%0.34%
勘设股份/603458.SH
2020-07-0321.3621.7521.1221.430.70%-0.02%3.34%5,430,000116,390,000151%21.440.88%21.240.95%21.041.12%20.740.72%0.31%
韦尔股份/603501.SH
2020-07-03214.06215.69201.10208.39-2.95%0.65%3.39%7,244,6001,500,021,000110%207.05-2.70%209.270.41%206.520.27%201.560.99%0.86%
锦泓集团/603518.SH
2020-07-036.416.556.396.511.56%0.54%1.64%3,000,50019,428,000135%6.481.46%6.401.43%6.350.46%6.41-0.30%-0.27%
嘉诚国际/603535.SH
2020-07-0320.1520.9620.0820.450.99%-0.18%6.98%2,784,80057,053,00095%20.492.93%19.951.36%19.601.73%19.121.16%1.07%
美诺华/603538.SH
2020-07-0349.6050.5148.6249.96-0.52%0.91%-2.45%5,360,000265,378,00074%49.51-2.29%50.05-1.01%50.29-0.36%51.22-1.41%-0.76%
起步股份/603557.SH
2020-07-038.778.978.608.942.64%1.44%5.19%10,564,30093,102,000107%8.811.93%8.73-0.16%8.741.03%8.500.76%0.55%
健盛集团/603558.SH
2020-07-039.589.769.439.682.22%0.31%7.07%6,945,80067,025,000110%9.652.86%9.362.10%9.191.58%9.041.09%0.51%
纵横通信/603602.SH
2020-07-0316.4416.6516.3716.600.91%0.36%0.58%5,234,80086,587,000128%16.541.17%16.410.55%16.360.39%16.510.21%0.06%
天创时尚/603608.SH
2020-07-0310.3910.4310.1310.17-1.83%-0.94%-15.83%20,975,400215,355,00044%10.27-1.07%10.39-0.96%10.49-2.79%12.08-0.81%2.73%
柯力传感/603662.SH
2020-07-0332.8032.9532.3832.86-28.98%0.67%1.48%1,746,80057,019,00082%32.640.21%32.81-0.24%32.800.45%32.380.29%0.30%
至纯科技/603690.SH
2020-07-0342.3845.4541.6844.635.51%1.82%12.50%16,968,200743,748,000126%43.835.32%42.272.59%41.551.96%39.672.13%1.78%
中广天择/603721.SH
2020-07-0324.3524.4523.8924.22-0.49%0.27%-5.33%5,509,000133,066,00069%24.15-0.91%24.270.06%24.25-1.80%25.58-1.41%-0.21%
日辰股份/603755.SH
2020-07-0385.3085.3082.0083.00-1.48%-0.39%-1.54%565,80047,147,00069%83.33-2.38%85.44-1.15%85.54-0.09%84.291.05%0.73%
永安行/603776.SH
2020-07-0318.1518.2818.0018.240.83%0.36%1.71%4,026,10073,175,000138%18.180.87%18.010.53%17.960.61%17.930.25%-0.28%
原尚股份/603813.SH
2020-07-0316.5917.2416.5617.022.72%0.60%2.38%1,425,30024,113,000179%16.922.36%16.711.83%16.561.06%16.620.58%0.20%
华扬联众/603825.SH
2020-07-0330.8031.1530.4130.53-2.37%-0.54%-7.78%9,007,800276,492,00049%30.70-1.46%31.09-0.73%31.11-0.10%33.11-0.99%1.18%
安正时尚/603839.SH
2020-07-0313.1913.2613.0213.10-0.46%-0.01%-0.42%4,813,70063,064,00094%13.10-0.44%13.090.67%13.000.46%13.160.18%0.35%
中公高科/603860.SH
2020-07-0327.5527.8027.0127.19-1.13%-0.58%-1.01%503,30013,765,000120%27.35-0.91%27.370.36%27.230.13%27.470.08%0.10%
南卫股份/603880.SH
2020-07-0317.7018.0517.4917.80-0.61%0.51%9.63%7,394,500130,950,00059%17.71-0.65%17.631.83%17.281.48%16.241.30%2.70%
春秋电子/603890.SH
2020-07-0316.6917.1516.6916.860.30%-0.13%-1.65%8,780,400148,232,00065%16.880.61%17.03-0.89%17.18-0.08%17.140.53%1.09%
苏博特/603916.SH
2020-07-0325.5526.7225.5526.543.27%1.38%-1.10%8,297,000217,195,000115%26.181.98%25.861.18%25.70-1.31%26.83-1.18%-0.94%
博敏电子/603936.SH
2020-07-0314.9015.0014.6114.82-1.27%0.28%4.28%9,797,600144,798,00083%14.78-0.91%14.760.21%14.671.41%14.210.68%0.53%
正川股份/603976.SH
2020-07-0337.4841.3936.5039.602.88%1.56%15.82%16,735,100652,504,000174%38.991.12%38.950.10%38.624.91%34.194.00%2.38%
兆易创新/603986.SH
2020-07-03238.30238.88230.33234.41-1.65%0.27%0.14%14,134,9003,304,281,000107%233.77-1.56%236.49-0.41%236.16-0.72%234.070.47%0.46%
松霖科技/603992.SH
2020-07-0315.9416.1415.9216.030.94%-0.03%-1.19%1,843,40029,558,000115%16.041.87%15.860.30%15.91-0.66%16.22-0.34%-0.33%
映翰通/688080.SH
2020-07-0393.4093.4090.3691.77-1.85%-0.05%-1.67%851,00078,139,00092%91.82-0.88%93.24-0.17%92.92-0.60%93.33-0.33%0.21%
紫晶存储/688086.SH
除权分界线,2020年07月10日,10股派2.180元(以下数据未复权)
2020-07-0369.0071.0067.1668.20-1.19%-0.63%3.14%5,743,600395,433,000138%68.631.56%67.811.15%67.190.73%66.120.95%0.05%
瑞松科技/688090.SH
2020-07-0362.7662.9162.1862.75-0.02%0.27%-0.73%654,70040,973,00084%62.580.50%62.280.49%61.97-0.16%63.21-0.63%-0.35%
晶晨股份/688099.SH
2020-07-0357.9958.4056.5857.28-1.22%-0.09%1.81%2,188,700125,482,000116%57.33-0.30%57.180.61%56.770.18%56.260.51%0.11%
石头科技/688169.SH
2020-07-03407.25410.80393.30400.11-1.57%0.07%3.89%505,700202,197,00092%399.84-0.75%400.061.26%392.461.10%385.120.56%0.13%
百奥泰/688177.SH
2020-07-0357.6858.8057.2458.631.65%1.00%1.70%2,013,500116,877,00069%58.050.35%58.07-0.74%58.350.33%57.65-1.39%-0.07%
广大特材/688186.SH
2020-07-0334.9036.2834.7736.284.46%1.33%1.38%4,350,100155,745,000143%35.803.48%35.251.18%35.100.67%35.79-0.80%-0.01%
柏楚电子/688188.SH
2020-07-03176.03183.70171.82181.501.97%2.38%9.58%1,382,600245,106,000142%177.281.00%176.442.14%172.382.37%165.631.97%1.02%
华峰测控/688200.SH
2020-07-03305.00312.00290.00308.281.31%2.35%7.70%1,042,900314,134,000111%301.21-1.64%301.211.03%297.501.07%286.251.90%0.80%
道通科技/688208.SH
2020-07-0354.3754.8652.9053.21-2.13%-0.74%-1.63%1,308,40070,142,00071%53.61-0.92%54.56-1.32%55.15-0.82%54.090.42%0.16%
神工股份/688233.SH
除权分界线,2020年07月06日,10股派1.500元(以下数据未复权)
2020-07-0354.4454.9853.0954.12-0.81%0.71%2.06%3,189,900171,906,000108%53.741.30%52.920.78%52.77-0.08%53.030.33%-0.40%
东方生物/688298.SH
2020-07-03147.50158.40145.33157.976.01%4.63%8.22%2,629,000396,942,000103%150.99-3.27%155.26-0.63%154.660.61%145.970.22%0.86%
微芯生物/688321.SH
2020-07-0360.1160.2958.8059.81-0.52%0.31%-1.87%1,950,100116,275,00089%59.63-1.42%60.46-1.55%61.24-0.53%60.95-0.60%0.43%
华润微/688396.SH
2020-07-0352.4854.5650.2051.331.87%-1.55%14.46%42,939,2002,238,811,000180%52.148.42%48.545.72%46.874.75%44.853.79%0.91%
赛特新材/688398.SH
2020-07-0357.1857.7556.5257.370.65%0.30%-0.76%1,082,90061,943,00096%57.200.70%57.010.36%56.69-0.05%57.81-0.52%-0.32%