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
中兴通讯/000063.SZ
2021-01-2035.6036.0935.0935.870.03%1.08%1.60%70,012,2002,484,476,00057%35.49-2.15%36.020.30%35.94-0.52%35.310.33%0.63%
海王生物/000078.SZ
2021-01-203.833.843.783.80-0.78%0.03%-2.11%9,359,20035,553,00056%3.80-0.24%3.81-0.05%3.810.24%3.88-1.17%-0.42%
我爱我家/000560.SZ
2021-01-204.144.214.034.201.20%1.42%6.46%68,451,600283,451,000280%4.141.92%4.072.08%4.032.73%3.952.02%-0.27%
哈工智能/000584.SZ
2021-01-206.686.896.396.62-6.63%0.11%-3.37%25,147,600166,308,000145%6.61-13.43%7.28-2.20%7.15-0.79%6.85-0.34%1.71%
青岛双星/000599.SZ
2021-01-204.384.514.354.451.83%0.11%2.04%7,638,70033,952,00084%4.451.48%4.420.39%4.410.50%4.360.18%0.29%
智度股份/000676.SZ
2021-01-205.615.625.395.43-3.04%-0.28%-8.74%22,252,600121,164,00041%5.45-2.35%5.53-0.38%5.55-0.22%5.95-3.27%-1.22%
京蓝科技/000711.SZ
2021-01-202.372.422.292.32-1.69%-0.39%1.40%6,328,10014,736,00088%2.33-0.51%2.321.09%2.290.97%2.29-0.35%-1.41%
华菱钢铁/000932.SZ
2021-01-204.675.024.674.916.28%0.61%2.06%131,748,700642,877,000213%4.884.88%4.801.65%4.800.86%4.810.63%0.15%
华兰生物/002007.SZ
2021-01-2051.2451.5549.6449.74-2.85%-1.05%-0.39%24,022,2001,207,599,00053%50.27-2.62%50.890.70%50.42-0.68%49.931.13%1.53%
三花智控/002050.SZ
2021-01-2024.5725.2124.5525.112.87%0.40%-2.82%31,532,300788,622,00076%25.010.98%25.10-0.23%25.20-0.89%25.84-0.80%0.07%
华峰化学/002064.SZ
2021-01-2013.3513.5612.8013.04-2.54%-0.80%2.56%40,704,600535,052,000102%13.15-4.28%13.401.48%13.010.77%12.711.84%2.44%
天邦股份/002124.SZ
2021-01-2014.4114.6414.2614.610.62%1.14%-2.86%20,579,400297,271,00060%14.45-0.30%14.430.49%14.39-0.20%15.04-2.08%-0.41%
中环股份/002129.SZ
2021-01-2029.0829.5028.5029.151.36%0.47%-2.79%80,123,6002,324,738,00059%29.01-1.36%29.53-0.38%29.86-2.69%29.990.51%1.25%
宁波东力/002164.SZ
2021-01-207.047.356.997.03-1.82%-1.24%-12.54%39,130,900278,542,00051%7.12-3.51%7.43-3.44%7.86-6.84%8.040.55%2.98%
中光学/002189.SZ
2021-01-2021.2921.4720.7821.08-1.50%-0.07%2.97%8,114,800171,175,00077%21.090.10%20.940.52%20.920.56%20.470.14%-0.27%
合肥城建/002208.SZ
2021-01-209.059.338.929.04-1.53%-0.20%5.04%12,530,700113,501,000123%9.060.01%8.971.31%8.801.44%8.610.81%0.23%
科大讯飞/002230.SZ
2021-01-2047.0048.1946.4047.070.79%-0.57%3.64%77,349,5003,661,872,000112%47.34-1.19%47.161.44%46.450.35%45.420.99%1.27%
博深股份/002282.SZ
2021-01-209.899.989.789.85-0.10%-0.37%4.62%1,898,20018,767,000109%9.890.08%9.752.17%9.521.55%9.420.04%-0.37%
奇正藏药/002287.SZ
2021-01-2029.8029.8029.0129.05-2.12%-0.70%-1.88%3,709,100108,506,00055%29.25-2.12%30.12-0.96%30.550.45%29.610.34%0.73%
罗莱生活/002293.SZ
2021-01-2011.9312.1811.7612.131.68%1.01%3.61%4,341,50052,135,000100%12.010.64%11.920.93%11.781.72%11.71-0.15%-0.32%
圣农发展/002299.SZ
2021-01-2026.5026.8726.1526.54-3.14%0.39%-4.64%10,206,800269,837,00063%26.440.12%27.16-0.18%27.08-0.94%27.83-0.93%0.01%
洪涛股份/002325.SZ
2021-01-202.362.362.302.32-0.85%-0.13%2.43%7,597,60017,651,00074%2.320.00%2.311.09%2.271.79%2.27-0.44%-1.19%
皖通科技/002331.SZ
2021-01-2011.4511.5811.3111.520.70%0.66%4.09%2,679,50030,664,00083%11.440.62%11.370.55%11.311.45%11.070.01%0.05%
千方科技/002373.SZ
2021-01-2019.4920.0719.2519.772.01%0.73%-0.55%16,231,600318,576,00072%19.63-0.38%19.800.05%19.82-0.76%19.880.15%0.53%
东山精密/002384.SZ
2021-01-2025.6925.6924.6724.80-3.58%-1.34%-4.88%64,585,3001,623,448,000125%25.14-2.34%25.55-1.72%25.99-1.24%26.07-0.81%-0.12%
金杯电工/002533.SZ
2021-01-205.335.375.315.340.56%0.00%1.75%2,632,60014,057,00075%5.340.58%5.320.53%5.280.57%5.25-0.06%-0.21%
盛通股份/002599.SZ
2021-01-203.763.793.713.76-1.31%0.48%2.40%2,567,9009,610,00085%3.74-0.43%3.730.70%3.700.71%3.67-0.08%-0.53%
世纪华通/002602.SZ
2021-01-206.616.646.366.39-3.18%-0.95%-6.04%78,728,300507,848,000123%6.45-3.05%6.59-1.88%6.66-1.51%6.80-0.89%-0.27%
国信证券/002736.SZ
2021-01-2013.3013.4013.1713.24-0.75%-0.23%-1.97%12,578,800166,931,00046%13.27-0.17%13.28-0.07%13.27-0.61%13.51-0.16%0.06%
久远银海/002777.SZ
2021-01-2019.8420.0819.5920.050.55%1.11%1.63%1,875,50037,191,00050%19.83-0.88%19.890.69%19.750.73%19.73-1.41%-1.28%
洪汇新材/002802.SZ
2021-01-2021.2921.4720.9321.27-0.70%0.06%3.68%346,8007,372,00042%21.261.03%20.932.19%20.351.30%20.52-0.74%-1.67%
崇达技术/002815.SZ
2021-01-2013.8313.9513.6513.920.87%0.64%1.59%3,665,20050,694,00067%13.83-0.63%13.860.18%13.800.78%13.70-0.36%-0.51%
华统股份/002840.SZ
2021-01-209.399.429.189.22-1.81%-0.27%-2.80%2,829,20026,157,00062%9.25-1.71%9.360.04%9.310.40%9.49-1.41%-1.05%
翔鹭钨业/002842.SZ
2021-01-208.959.158.839.142.12%1.30%-1.01%3,861,40034,841,00071%9.020.60%9.030.36%8.950.20%9.23-0.88%-1.20%
英联股份/002846.SZ
2021-01-2013.5113.5213.2013.27-1.78%-0.12%1.38%820,40010,900,00077%13.29-1.39%13.340.43%13.220.45%13.090.02%-0.02%
美芝股份/002856.SZ
2021-01-2012.2712.4512.1012.230.00%-0.11%2.09%555,0006,795,00047%12.240.16%12.131.10%11.911.57%11.98-1.24%-1.61%
瀛通通讯/002861.SZ
2021-01-2018.8418.9118.3818.42-2.23%-0.42%1.53%627,60011,609,00088%18.50-1.75%18.631.45%18.191.40%18.14-0.58%-0.97%
传艺科技/002866.SZ
2021-01-2016.3816.4516.1016.16-1.16%-0.38%-2.73%1,648,90026,749,00058%16.22-1.19%16.310.20%16.21-0.31%16.61-1.27%-0.39%
川恒股份/002895.SZ
2021-01-2010.7910.8510.7010.780.09%0.04%0.48%864,8009,319,00061%10.780.06%10.80-0.01%10.770.40%10.73-0.46%-0.28%
华西证券/002926.SZ
2021-01-2011.0811.1210.9310.94-1.35%-0.70%-7.44%26,652,900293,631,00061%11.02-0.42%11.13-1.16%11.31-2.18%11.82-0.75%-0.20%
泰永长征/002927.SZ
2021-01-2011.3011.4011.1411.290.00%0.15%1.66%1,642,80018,519,00075%11.27-0.29%11.310.98%11.101.02%11.11-0.66%-0.90%
鹏鼎控股/002938.SZ
2021-01-2046.2446.7745.7746.13-0.50%-0.06%-5.39%10,251,900473,214,00068%46.16-1.13%46.97-1.35%47.79-1.13%48.76-0.70%-0.14%
博杰股份/002975.SZ
2021-01-20107.00109.80104.75108.48-0.14%1.45%-9.35%2,392,300255,806,00064%106.93-4.37%112.76-4.15%119.66-1.85%119.66-0.82%0.35%
网宿科技/300017.SZ
2021-01-206.906.936.756.83-0.58%0.22%0.95%29,458,300200,755,00081%6.82-0.61%6.820.37%6.790.47%6.770.02%0.01%
中科电气/300035.SZ
2021-01-2010.8311.6010.7511.253.78%-0.85%-0.62%26,809,600304,194,000121%11.353.85%11.203.03%11.010.68%11.32-1.45%-1.16%
世纪鼎利/300050.SZ
2021-01-205.655.825.655.750.52%0.19%9.88%11,291,50064,803,000101%5.740.02%5.612.71%5.432.47%5.230.91%-0.48%
海兰信/300065.SZ
2021-01-2012.8512.9412.6512.84-0.54%0.33%-8.36%7,333,80093,855,00045%12.80-0.98%12.97-0.72%13.04-2.11%14.01-1.28%-0.33%
数字政通/300075.SZ
2021-01-2010.7911.0810.7911.030.82%0.75%1.96%4,566,20049,993,00088%10.95-1.62%11.000.66%10.840.77%10.82-0.52%-0.90%
高新兴/300098.SZ
2021-01-203.793.933.723.840.79%-0.10%3.42%41,434,000159,282,000141%3.842.02%3.782.16%3.722.20%3.71-0.08%-0.87%
通源石油/300164.SZ
2021-01-203.763.873.683.710.27%-0.88%-0.91%10,105,20037,820,00071%3.741.33%3.681.46%3.620.00%3.74-2.75%-0.65%
汉得信息/300170.SZ
2021-01-207.707.727.517.61-1.17%0.12%2.01%10,664,50081,064,00090%7.60-2.50%7.680.12%7.610.89%7.46-0.03%-0.44%
福能东方/300173.SZ
2021-01-206.076.325.996.231.80%0.89%-2.14%6,188,10038,213,00098%6.181.46%6.130.29%6.100.12%6.37-1.55%-1.25%
鸿利智汇/300219.SZ
2021-01-2010.0810.159.9510.080.00%0.12%-0.88%3,490,70035,143,00048%10.07-0.20%10.071.29%9.92-0.39%10.17-1.53%-0.80%
阳光电源/300274.SZ
2021-01-2084.9892.5584.4192.209.89%3.17%7.35%56,473,4005,046,979,000110%89.374.62%86.742.89%86.320.10%85.891.26%1.78%
三诺生物/300298.SZ
2021-01-2035.9235.9233.1034.17-4.23%0.31%-5.45%5,710,000194,500,000142%34.06-6.21%35.60-2.97%35.73-1.48%36.14-1.46%0.26%
太空智造/300344.SZ
2021-01-204.824.894.654.70-3.09%-0.68%-9.00%8,970,40042,451,00056%4.73-1.89%4.79-0.60%4.78-2.15%5.17-2.47%0.25%
花园生物/300401.SZ
2021-01-2015.1015.1214.6615.05-0.20%1.19%3.24%8,027,400119,394,000107%14.87-2.81%14.970.85%14.780.89%14.58-0.52%-0.64%
康斯特/300445.SZ
2021-01-2013.0013.2512.9513.200.61%0.62%2.92%545,7007,159,00052%13.12-0.57%13.071.42%12.771.51%12.83-0.64%-0.91%
创业慧康/300451.SZ
2021-01-2012.8712.9812.6112.84-0.54%0.90%1.85%6,227,40079,246,00061%12.73-2.93%12.860.48%12.720.56%12.61-0.57%-0.41%
中密控股/300470.SZ
2021-01-2043.0443.8041.1042.82-0.30%1.11%-7.65%4,318,900182,911,00088%42.35-3.74%44.27-4.05%46.30-1.50%46.37-0.75%0.05%
中科创达/300496.SZ
2021-01-20145.00147.59141.00146.071.72%0.98%12.24%9,104,5001,316,943,000107%144.651.39%141.224.65%135.412.44%130.141.52%1.47%
天铁股份/300587.SZ
2021-01-2012.6112.9212.4212.722.75%0.49%6.35%6,933,70087,766,00095%12.66-0.12%12.640.98%12.361.67%11.960.36%-0.90%
寒锐钴业/300618.SZ
2021-01-2098.02104.3896.10102.092.11%0.46%-5.46%11,642,8001,183,200,00072%101.63-0.95%101.57-0.20%102.02-1.72%107.990.20%1.86%
光库科技/300620.SZ
2021-01-2043.0243.4042.2842.89-3.38%0.21%1.68%1,398,80059,869,000103%42.80-0.12%44.230.37%43.370.98%42.180.08%0.33%
透景生命/300642.SZ
2021-01-2052.9653.3351.8053.191.22%0.82%0.77%600,80031,697,00065%52.761.31%52.020.87%51.670.63%52.78-1.39%-0.84%
南京聚隆/300644.SZ
2021-01-2034.0935.5033.6535.062.88%1.18%7.14%2,039,70070,676,000129%34.652.29%34.002.65%33.103.05%32.72-0.20%-1.17%
中孚信息/300659.SZ
2021-01-2051.5051.5049.6350.920.87%0.57%1.95%2,556,300129,431,00060%50.63-2.29%51.490.24%50.661.41%49.95-0.46%0.48%
国科微/300672.SZ
2021-01-2045.2846.0744.5045.490.42%0.07%1.94%1,050,10047,736,00068%45.46-1.23%45.760.18%45.390.66%44.630.22%0.28%
英科医疗/300677.SZ
2021-01-20240.00251.00231.94243.742.10%0.20%6.91%9,604,5002,336,413,00083%243.26-1.72%246.351.63%243.16-0.06%227.993.34%3.18%
智动力/300686.SZ
2021-01-2018.9019.1818.7119.050.21%0.40%-0.89%1,477,10028,028,00073%18.98-0.38%19.01-0.17%18.980.62%19.22-0.64%-0.45%
联合光电/300691.SZ
2021-01-2012.9913.0012.6612.820.00%0.20%5.37%1,586,40020,297,00068%12.79-0.50%12.731.31%12.471.62%12.17-0.25%-0.63%
捷佳伟创/300724.SZ
2021-01-20132.84137.80131.00136.502.62%1.01%2.09%3,292,100444,880,00069%135.14-0.51%136.47-0.32%135.770.15%133.70-0.25%-0.63%
御家汇/300740.SZ
2021-01-2021.0024.0520.7323.2712.58%2.51%14.63%22,915,200520,172,000161%22.708.42%21.706.52%21.072.83%20.302.60%1.44%
宁德时代/300750.SZ
2021-01-20373.80393.38370.91391.406.91%1.19%0.63%21,341,7008,254,526,000108%386.783.51%382.241.23%378.77-0.37%388.93-0.35%1.03%
锦浪科技/300763.SZ
2021-01-20153.69169.96153.00169.9610.62%3.93%11.43%2,197,100359,286,000112%163.535.28%158.064.82%151.883.14%152.530.95%0.15%
壹网壹创/300792.SZ
2021-01-20124.24134.66122.24128.252.77%-1.08%15.20%2,759,900357,827,000159%129.655.58%122.494.95%117.703.92%111.333.06%0.44%
艾可蓝/300816.SZ
2021-01-2082.0083.9780.1382.290.05%0.14%4.29%420,70034,571,00058%82.18-2.52%84.340.55%84.070.68%78.901.94%-0.08%
双飞股份/300817.SZ
2021-01-2025.3227.4925.3226.553.23%-0.50%7.17%2,543,20067,862,000155%26.684.87%25.844.46%25.003.63%24.770.30%-1.19%
耐普矿机/300818.SZ
2021-01-2027.8028.3827.0027.55-1.61%-0.09%2.11%1,189,20032,792,00088%27.58-1.63%28.071.62%27.261.44%26.98-0.97%-1.42%
英杰电气/300820.SZ
2021-01-2042.4645.6442.4644.383.47%0.36%1.82%1,735,40076,740,00094%44.222.71%43.520.90%43.191.64%43.59-1.18%-2.21%
锋尚文化/300860.SZ
2021-01-20124.00124.70122.16123.55-0.84%0.32%-0.70%481,90059,352,00063%123.16-0.95%123.64-0.43%123.080.66%124.42-0.93%-0.82%
美畅股份/300861.SZ
2021-01-2049.6050.0848.4049.20-1.54%0.57%-2.47%1,605,80078,557,00062%48.92-3.67%49.920.06%49.13-0.19%50.45-1.69%-0.66%
蓝盾光电/300862.SZ
2021-01-2041.2541.6040.2740.68-1.43%0.01%3.49%1,736,80070,648,00070%40.68-2.25%41.151.43%40.021.87%39.31-0.43%-0.51%
卡倍亿/300863.SZ
2021-01-20117.00128.70116.00120.081.52%-2.18%-1.01%2,992,200367,315,000117%122.761.65%121.08-0.03%120.211.45%121.30-1.43%-0.25%
南大环境/300864.SZ
2021-01-2090.1090.7788.5189.28-1.10%0.13%0.80%393,80035,112,00070%89.16-2.10%90.24-0.85%90.220.48%88.58-0.33%-0.52%
大宏立/300865.SZ
2021-01-2037.3238.6036.9137.67-0.71%0.72%5.25%1,338,20050,052,00076%37.40-1.60%37.561.26%36.561.49%35.79-0.13%-0.79%
安克创新/300866.SZ
2021-01-20183.10184.04177.18179.97-1.93%0.33%3.64%1,456,300261,223,00095%179.37-2.36%181.01-0.66%181.88-0.31%173.641.18%0.16%
圣元环保/300867.SZ
2021-01-2031.1731.7230.7030.92-1.62%-0.40%1.71%2,405,20074,665,00069%31.04-2.33%31.420.34%30.891.49%30.40-0.39%-0.84%
杰美特/300868.SZ
2021-01-2038.9039.6738.6038.85-0.64%-0.15%2.01%1,309,60050,955,00067%38.91-1.22%39.080.37%38.431.26%38.09-1.54%-1.48%
康泰医学/300869.SZ
2021-01-20115.07119.31115.07117.220.89%-0.14%-2.39%2,544,000298,626,00065%117.380.29%117.57-1.35%118.490.32%120.09-2.31%-0.55%
欧陆通/300870.SZ
2021-01-2068.2168.4565.5566.87-2.25%0.06%-0.36%1,202,10080,339,00086%66.83-3.16%68.23-1.37%68.540.37%67.11-0.29%-0.43%
回盛生物/300871.SZ
2021-01-2041.9042.3640.7441.31-1.95%-0.32%1.97%1,838,90076,207,00076%41.44-2.70%42.23-0.87%41.970.94%40.510.14%-0.04%
天阳科技/300872.SZ
2021-01-2037.4138.1237.1337.44-0.95%-0.05%3.90%2,566,20096,127,00070%37.46-1.67%37.590.43%36.781.68%36.03-0.33%-0.74%
海晨股份/300873.SZ
2021-01-2045.0045.3642.9543.040.99%-2.18%3.91%2,446,200107,626,000130%44.002.08%43.211.89%42.372.37%41.420.33%-0.32%
蒙泰高新/300876.SZ
2021-01-2039.1639.6938.2039.300.10%1.19%6.54%1,789,40069,496,000100%38.84-1.77%38.881.99%37.642.15%36.89-0.05%-0.59%
金春股份/300877.SZ
2021-01-2048.7449.9648.2748.92-0.89%0.31%1.54%1,676,60081,766,00069%48.77-1.77%49.16-0.18%48.442.07%48.18-1.14%-0.93%
维康药业/300878.SZ
2021-01-2049.0149.6848.3948.63-1.04%-0.26%1.52%629,50030,693,00068%48.76-1.55%49.020.69%48.191.14%47.90-1.06%-0.83%
楚天高速/600035.SH
2021-01-202.842.862.832.83-0.70%-0.35%-0.07%2,276,1006,463,00055%2.840.25%2.830.11%2.830.39%2.83-0.21%-0.21%
湘财股份/600095.SH
2021-01-2014.3314.4914.0514.15-1.39%-0.37%0.14%26,981,900383,216,00090%14.20-2.01%14.440.47%14.250.53%14.13-0.34%-0.08%
兴发集团/600141.SH
2021-01-2012.8713.0212.7412.920.54%0.20%5.32%19,399,500250,135,00073%12.89-0.26%12.861.22%12.660.95%12.270.86%0.95%
卧龙地产/600173.SH
2021-01-204.975.014.944.95-0.80%-0.14%0.63%1,135,4005,628,00061%4.96-0.92%4.990.10%4.970.22%4.920.27%0.20%
华发股份/600325.SH
2021-01-206.286.306.186.20-1.90%-0.48%1.36%18,118,100112,867,000101%6.23-0.83%6.240.27%6.210.57%6.120.25%-0.11%
恒力石化/600346.SH
2021-01-2037.9039.1837.5038.851.67%1.07%10.76%24,113,900926,917,00069%38.44-0.47%37.983.44%36.631.54%35.081.55%2.12%
天药股份/600488.SH
2021-01-205.025.064.985.050.80%0.40%1.22%10,018,50050,398,000155%5.030.58%5.020.32%5.010.48%4.99-0.04%-0.09%
中金黄金/600489.SH
2021-01-208.408.458.368.43-0.12%0.21%-1.00%21,926,700184,457,00062%8.41-0.23%8.42-0.04%8.400.11%8.52-0.68%-0.43%
鹏欣资源/600490.SH
2021-01-204.044.164.034.142.73%0.98%-8.14%23,965,70098,269,00037%4.100.34%4.10-0.20%4.12-1.37%4.51-0.51%-0.29%
精工钢构/600496.SH
2021-01-205.275.335.215.30-0.19%0.47%2.22%28,799,900151,928,00060%5.28-1.86%5.40-0.19%5.380.67%5.190.62%1.22%
国网英大/600517.SH
2021-01-206.316.366.156.18-1.90%-0.48%2.62%25,115,500155,972,00095%6.21-2.11%6.280.75%6.180.86%6.020.18%0.01%
卧龙电驱/600580.SH
2021-01-2014.1114.4414.1114.260.56%-0.03%-5.36%22,316,600318,322,00051%14.260.27%14.33-0.06%14.38-2.15%15.07-0.78%-0.13%
泰豪科技/600590.SH
2021-01-205.645.755.575.721.78%1.08%3.91%7,066,20039,990,00098%5.660.80%5.620.84%5.590.79%5.51-0.22%-0.32%
*ST中孚/600595.SH
2021-01-202.232.232.232.235.19%0.00%10.95%456,4001,018,0008%2.235.19%2.053.96%1.90-0.63%2.01-1.42%-1.66%
金龙汽车/600686.SH
2021-01-206.847.066.826.941.17%-0.17%-3.33%13,295,30092,434,00071%6.951.22%6.901.07%6.83-0.41%7.18-1.67%-2.26%
南京医药/600713.SH
2021-01-204.254.264.234.250.00%0.09%-0.42%2,612,80011,094,00060%4.250.09%4.230.45%4.210.50%4.27-0.61%-0.38%
湖南海利/600731.SH
2021-01-209.389.489.369.41-0.21%-0.13%7.80%6,997,90065,933,00064%9.420.26%9.401.44%9.141.53%8.731.04%-0.37%
爱旭股份/600732.SH
2021-01-2016.7017.1516.6016.770.60%-0.60%-7.71%14,675,400247,591,00070%16.870.01%16.96-0.33%17.02-1.59%18.17-1.04%0.35%
中国海防/600764.SH
2021-01-2032.6532.9731.9832.35-1.07%-0.03%-7.72%4,469,400144,625,00067%32.36-2.66%33.23-1.55%33.66-2.44%35.06-1.26%-0.21%
海通证券/600837.SH
2021-01-2012.8012.8812.6512.67-0.94%-0.61%-2.03%67,190,100856,542,00073%12.75-1.07%12.84-0.37%12.86-0.67%12.93-0.09%0.15%
王府井/600859.SH
2021-01-1531.5732.7031.1531.950.28%-0.15%-4.58%9,268,700296,583,00049%32.000.42%32.11-1.31%32.25-0.59%33.490.60%-0.03%
星湖科技/600866.SH
2021-01-204.504.504.374.43-1.56%0.32%-3.25%5,497,30024,276,00065%4.42-1.95%4.460.02%4.42-0.41%4.58-1.61%-0.81%
宝胜股份/600973.SH
2021-01-204.354.374.314.34-0.69%0.02%-2.54%3,822,60016,586,00036%4.34-0.71%4.370.00%4.36-0.23%4.45-0.49%0.08%
江南嘉捷/601313.SH
2018-02-1461.5063.2760.0063.249.94%1.45%11.83%40,461,4002,522,158,000144%62.3411.87%58.299.13%57.042.35%56.552.12%1.39%
三六零/601360.SH
2021-01-2016.6216.9216.4516.710.30%0.40%-3.71%29,526,600491,397,00047%16.64-0.93%16.93-1.22%17.35-1.03%17.350.19%0.97%
中银证券/601696.SH
2021-01-2025.7225.9925.5725.65-0.27%-0.36%-4.42%9,566,400246,267,00044%25.74-0.10%25.78-0.01%25.77-1.41%26.84-0.41%-0.02%
天成自控/603085.SH
2021-01-208.828.958.488.94-0.11%2.76%-2.69%3,581,10031,156,000110%8.70-3.32%8.98-1.35%8.95-0.88%9.19-1.32%-0.93%
养元饮品/603156.SH
2021-01-2023.8924.1923.6824.130.33%0.71%-1.60%2,048,50049,080,00042%23.96-0.78%24.22-0.58%24.350.44%24.52-1.94%-0.87%
福达股份/603166.SH
2021-01-205.665.735.615.660.53%-0.02%1.58%1,242,0007,031,00069%5.660.25%5.640.79%5.561.39%5.57-0.61%-0.74%
金牌厨柜/603180.SH
2021-01-2053.5054.5053.0054.051.73%0.22%9.95%1,123,50060,594,00086%53.931.12%53.112.31%51.652.14%49.160.94%0.09%
公牛集团/603195.SH
2021-01-20214.82221.94213.00219.202.06%0.40%-5.76%2,294,100500,853,00079%218.32-0.47%221.04-1.06%227.11-2.60%232.61-0.32%1.01%
保隆科技/603197.SH
2021-01-2026.5527.3826.5427.111.84%0.01%2.43%1,430,70038,781,00084%27.112.03%26.731.57%26.341.52%26.47-0.51%-0.74%
格尔软件/603232.SH
2021-01-2022.7522.8022.0022.42-1.36%0.10%-4.14%2,312,80051,801,00072%22.40-1.95%22.83-1.46%22.880.38%23.39-1.80%-1.36%
斯达半导/603290.SH
2021-01-20258.00262.30253.12253.37-2.17%-1.17%-6.05%1,992,600510,863,00054%256.38-2.94%262.991.69%266.09-1.28%269.680.13%0.86%
华铁应急/603300.SH
2021-01-206.156.386.106.262.29%-0.30%-0.06%3,736,00023,459,000116%6.282.30%6.221.55%6.180.82%6.260.24%0.28%
梦百合/603313.SH
2021-01-2039.8840.5139.3040.160.02%0.37%9.96%5,329,300213,226,00091%40.010.33%39.452.18%38.352.69%36.520.81%0.84%
吉翔股份/603399.SH
2021-01-204.334.394.224.25-1.39%-0.45%0.00%3,834,60016,371,00063%4.27-0.51%4.271.09%4.191.13%4.25-1.14%-1.30%
集友股份/603429.SH
2021-01-2033.2333.2332.2133.00-3.00%0.62%8.77%3,608,500118,346,00084%32.80-2.75%32.582.02%31.542.13%30.340.68%-0.73%
恒为科技/603496.SH
2021-01-2016.8317.1216.7216.75-0.48%-0.56%1.39%913,20015,382,00056%16.84-2.09%17.461.30%17.041.21%16.520.30%0.35%
淳中科技/603516.SH
2021-01-2031.4931.6730.6030.86-2.56%-0.31%0.60%651,40020,164,00056%30.96-3.21%31.57-0.91%31.580.47%30.68-0.55%-0.36%
司太立/603520.SH
2021-01-2069.9572.5069.5072.224.24%1.10%12.27%4,253,400303,823,000103%71.431.66%70.072.36%68.112.27%64.331.60%0.04%
高能环境/603588.SH
2021-01-2013.6813.6813.4113.54-1.02%0.00%3.68%6,216,50084,172,00062%13.54-0.76%13.551.26%13.290.67%13.060.50%-0.25%
科森科技/603626.SH
2021-01-2011.8812.1911.7712.001.10%0.13%4.77%5,063,30060,683,00091%11.99-0.61%11.941.06%11.771.12%11.450.25%-0.01%
华体科技/603679.SH
2021-01-2022.2822.6521.9022.350.13%0.09%4.34%1,301,30029,057,000127%22.330.09%22.131.46%21.781.75%21.420.34%-0.58%
中源家居/603709.SH
2021-01-2020.7521.0020.4620.910.77%0.46%4.41%647,60013,480,00060%20.82-0.14%20.59-0.02%20.481.13%20.030.17%-0.41%
七一二/603712.SH
2021-01-2044.3044.3042.2143.41-3.55%0.70%3.29%12,185,000525,268,000139%43.11-3.44%43.461.82%42.202.02%42.030.06%0.11%
良品铺子/603719.SH
2021-01-2062.9563.8862.3863.370.67%0.20%-2.09%1,502,60095,027,00054%63.24-0.41%63.73-1.47%65.31-0.55%64.73-0.23%0.55%
华友钴业/603799.SH
2021-01-2079.8085.4678.8084.197.18%1.54%-1.89%49,357,6004,092,415,00090%82.911.75%82.220.16%81.94-0.98%85.81-0.44%1.17%
志邦家居/603801.SH
2021-01-2036.9938.2236.3037.872.88%1.41%14.42%2,819,200105,277,00083%37.341.48%36.783.48%34.943.03%33.101.12%0.09%
顾家家居/603816.SH
2021-01-2074.3377.4773.8176.802.67%0.38%3.62%3,051,700233,484,00073%76.512.15%76.010.19%75.830.78%74.120.59%0.58%
华扬联众/603825.SH
2021-01-2016.1116.1615.4515.78-1.99%0.23%-2.13%3,996,00062,914,00063%15.74-1.35%15.810.65%15.610.53%16.12-1.39%-2.71%
白云电器/603861.SH
2021-01-207.827.977.827.890.00%-0.27%2.06%406,4003,215,00032%7.91-0.19%7.980.64%7.791.67%7.73-0.26%-0.67%
嘉友国际/603871.SH
2021-01-2020.0020.3819.9220.220.95%0.29%1.66%1,157,40023,334,00082%20.160.66%20.060.71%19.861.00%19.89-0.53%-0.58%
瑞芯微/603893.SH
2021-01-2064.5065.5063.9064.72-0.42%0.19%-1.06%1,387,00089,600,00046%64.60-2.50%66.01-0.06%65.830.95%65.41-1.04%-1.06%
寿仙谷/603896.SH
2021-01-2035.8637.6935.3037.183.71%1.14%3.58%1,883,40069,237,000143%36.762.90%36.111.89%35.731.47%35.90-0.41%-0.19%
佳力图/603912.SH
2021-01-2013.6313.7813.4013.46-1.25%-0.29%1.36%988,70013,346,00052%13.50-1.40%13.590.58%13.371.16%13.28-0.84%-0.83%
绿的谐波/688017.SH
2021-01-201,541.001,705.201,530.001,673.90964.82%914.01%1114.66%1,015,000167,553,000109%165.089.62%152.226.98%146.185.64%137.811.22%-0.47%
龙腾光电/688055.SH
2021-01-2082.0082.8080.1080.50878.13%890.53%885.55%10,523,80085,529,00081%8.13-2.67%8.28-0.77%8.270.27%8.17-0.39%-0.30%
凯赛生物/688065.SH
2021-01-20871.30879.90864.50869.90892.13%900.09%907.77%459,90040,003,00077%86.98-0.80%87.44-0.13%87.040.55%86.32-0.11%-0.08%
映翰通/688080.SH
2021-01-20528.80541.10528.80537.10913.40%904.21%958.49%233,00012,462,00076%53.490.87%53.282.09%51.861.43%50.740.18%-0.30%
紫晶存储/688086.SH
2021-01-20416.80416.80405.00411.30886.33%903.78%937.98%1,147,20047,006,00089%40.98-1.89%41.070.61%40.411.43%39.630.15%0.02%
瑞松科技/688090.SH
2021-01-20382.80386.80372.70378.80889.55%903.66%913.86%213,5008,058,00070%37.74-1.72%38.070.53%37.511.14%37.36-0.69%-0.75%
先惠技术/688155.SH
2021-01-20714.90780.90708.70766.80973.35%925.52%1078.60%1,986,000148,497,000195%74.778.64%70.376.72%67.295.55%65.062.39%-0.31%
石头科技/688169.SH
2021-01-2011,344.1011,650.0011,215.9011,344.10903.90%890.67%965.42%266,100304,708,00058%1,145.090.96%1,127.570.50%1,132.020.38%1,064.761.20%0.74%
百奥泰/688177.SH
2021-01-20328.00333.90323.50324.60898.15%888.43%938.22%1,243,80040,846,000100%32.841.05%32.411.61%31.832.38%31.270.07%-0.12%
康希诺/688185.SH
2021-01-203,633.303,723.503,633.303,700.60927.92%903.39%894.27%990,400365,268,00085%368.810.93%368.63-0.44%367.650.12%372.190.11%-0.04%
广大特材/688186.SH
2021-01-20328.10333.90325.00328.10894.54%896.54%867.39%918,50030,241,00046%32.92-0.16%33.10-0.17%32.970.51%33.92-1.99%-0.73%
华峰测控/688200.SH
2021-01-204,434.004,480.004,160.004,296.00878.59%907.99%943.76%969,200413,069,000108%426.20-3.29%438.08-1.97%436.151.11%411.591.02%1.44%
道通科技/688208.SH
2021-01-20741.00761.20720.10759.70937.13%921.21%1067.87%784,00058,323,00060%74.39-0.34%74.042.12%71.932.97%65.050.98%-0.23%
瑞晟智能/688215.SH
2021-01-20424.20429.70423.10428.00900.00%903.92%919.87%147,0006,267,00046%42.63-0.07%42.60-0.06%42.060.91%41.97-0.58%-1.16%
博睿数据/688229.SH
2021-01-201,341.801,341.801,285.201,309.00877.01%900.14%984.68%213,20027,904,00061%130.880.29%130.06-0.53%129.611.79%120.682.35%1.37%
神工股份/688233.SH
2021-01-20437.00477.70437.00460.90966.90%893.98%950.03%3,235,900150,046,000251%46.375.98%45.224.10%44.523.58%43.890.69%-0.01%
敏芯股份/688286.SH
2021-01-201,371.801,383.601,318.601,380.00923.13%917.62%939.14%622,30084,390,00083%135.61-2.07%135.821.24%132.951.73%132.80-0.50%0.24%
圣湘生物/688289.SH
2021-01-201,223.201,224.001,174.501,176.10884.60%894.01%872.14%1,609,600190,446,00084%118.32-3.66%120.870.48%119.69-0.25%120.98-0.80%0.44%
东方生物/688298.SH
2021-01-201,571.901,598.801,513.001,578.30903.05%909.19%838.61%1,319,800206,408,00059%156.39-1.45%158.29-0.26%157.99-1.05%168.15-4.32%-1.62%
仕佳光子/688313.SH
2021-01-20228.80231.70220.40224.80879.95%903.17%935.47%1,929,30043,234,00091%22.41-4.18%22.760.70%22.241.69%21.71-0.36%-0.62%
复洁环保/688335.SH
2021-01-20351.80353.60345.70348.80886.43%901.69%909.03%214,5007,469,00071%34.82-1.26%34.940.13%34.511.02%34.57-0.73%-0.84%
赛科希德/688338.SH
2021-01-20529.20530.90522.60525.00892.25%900.13%903.46%317,30016,656,00068%52.49-1.04%52.75-0.01%52.220.98%52.32-0.93%-0.80%
亿华通/688339.SH
2021-01-202,309.802,717.702,309.802,699.001074.35%958.96%1003.29%1,346,300343,136,000108%254.879.65%245.394.29%240.272.63%244.630.21%-0.96%
键凯科技/688356.SH
2021-01-20940.001,058.80936.60980.00975.15%883.99%935.78%1,108,900110,441,000195%99.607.44%96.064.31%93.773.62%94.62-0.67%-0.72%
华光新材/688379.SH
2021-01-20233.60238.90232.00233.80898.29%898.38%926.43%311,0007,283,00066%23.42-0.22%23.380.51%23.021.06%22.78-0.55%-0.59%
安必平/688393.SH
2021-01-20350.00355.80349.20353.70908.55%903.12%918.13%215,2007,588,00049%35.26-0.39%35.290.19%34.980.96%34.74-0.65%-0.64%
华润微/688396.SH
2021-01-20685.60709.20679.30697.60921.38%900.22%918.80%11,062,400771,551,00068%69.75-0.96%70.77-0.48%70.820.43%68.470.90%0.49%
赛特新材/688398.SH
2021-01-20455.50466.20445.10454.50896.06%908.57%905.86%445,90020,094,00065%45.06-0.43%44.581.11%43.961.01%45.19-2.73%-2.04%
中信博/688408.SH
2021-01-201,570.001,676.301,560.901,668.70965.65%919.78%948.47%890,100145,650,00075%163.633.75%158.923.13%154.681.69%159.16-0.35%-0.70%
南亚新材/688519.SH
2021-01-20280.10285.30277.30282.30898.59%908.21%909.33%889,20024,898,00046%28.00-0.95%28.020.70%27.591.21%27.97-0.91%-1.36%
芯原股份/688521.SH
2021-01-20847.10849.90821.60823.70882.58%893.02%967.45%1,492,400123,793,00078%82.95-2.18%83.431.64%81.172.18%77.170.51%-0.14%
高测股份/688556.SH
2021-01-20236.10242.50233.50239.20917.87%902.43%904.24%1,355,60032,348,00070%23.861.17%23.620.60%23.371.15%23.82-1.99%-1.54%
铁科轨道/688569.SH
2021-01-20208.00218.40205.50213.50923.00%903.53%935.96%1,648,30035,067,000159%21.282.13%21.011.46%20.812.08%20.61-0.19%-0.34%
正帆科技/688596.SH
2021-01-20178.70178.70173.20174.30888.10%895.49%905.19%1,489,70026,083,00061%17.51-1.34%17.600.39%17.331.14%17.34-1.00%-1.28%