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
特发信息/000070.SZ
2019-04-2616.0816.8015.3515.60-7.58%-3.63%-11.07%56,943,100921,726,00064%16.19-6.79%17.71-6.16%18.470.14%17.54-0.28%1.58%
TCL 集团/000100.SZ
2019-04-263.653.673.603.60-1.64%-0.66%-5.49%139,935,600507,067,00073%3.62-3.21%3.74-0.56%3.74-0.74%3.81-0.50%-0.60%
川能动力/000155.SZ
2019-04-264.824.904.714.81-0.21%0.29%-5.03%13,419,30064,353,00061%4.80-2.66%4.91-1.66%5.06-0.22%5.07-0.28%-0.02%
美的集团/000333.SZ
2019-04-2650.9751.3649.2649.37-3.97%-1.28%-5.72%45,929,4002,296,899,000125%50.01-3.35%51.10-1.83%51.82-1.90%52.37-0.31%-0.03%
吉林化纤/000420.SZ
2019-04-262.502.542.482.50-1.57%-0.32%-8.59%16,316,80040,917,00084%2.51-3.50%2.59-2.30%2.65-2.07%2.74-0.87%-0.68%
东北制药/000597.SZ
2019-04-2613.6013.6813.1113.19-3.01%-0.72%-4.81%3,681,30048,910,00081%13.29-2.43%13.53-1.44%13.67-0.85%13.86-0.72%0.03%
智度股份/000676.SZ
2019-04-2610.6510.6510.0410.07-6.85%-1.41%-7.43%14,150,100144,529,000136%10.21-6.86%10.60-2.73%10.71-2.25%10.88-1.12%-0.63%
紫光股份/000938.SZ
2019-04-2641.8843.0040.7340.73-3.00%-2.45%-7.60%9,401,600392,528,00098%41.75-2.87%42.67-1.64%43.45-1.59%44.08-0.45%-0.11%
安泰科技/000969.SZ
2019-04-268.028.447.828.243.26%0.93%-4.89%34,498,200281,638,00090%8.16-1.73%8.36-2.70%8.60-1.82%8.66-0.05%1.10%
华邦健康/002004.SZ
2019-04-265.525.605.495.51-0.18%-0.70%-5.11%9,400,70052,165,00066%5.55-1.42%5.62-1.04%5.70-1.13%5.81-0.46%-0.37%
科华生物/002022.SZ
2019-04-2611.1411.2210.9511.03-0.90%-0.42%-5.35%4,725,90052,343,00070%11.08-2.59%11.33-1.34%11.57-0.77%11.65-0.44%-0.34%
旺能环境/002034.SZ
2019-04-2617.8017.8017.4017.48-1.47%-0.26%-5.50%1,530,00026,814,00050%17.53-3.23%18.000.06%18.07-1.49%18.50-0.54%-0.27%
华帝股份/002035.SZ
2019-04-2613.3913.3912.8612.94-3.14%-0.99%-9.90%22,697,300296,633,00097%13.07-4.78%13.54-3.24%13.91-2.72%14.36-0.73%-0.37%
兔 宝 宝/002043.SZ
2019-04-266.686.786.446.44-3.59%-1.30%-8.05%12,339,90080,512,000129%6.53-4.83%6.73-2.73%6.87-2.32%7.00-1.14%-0.42%
得润电子/002055.SZ
2019-04-2612.9113.1512.7812.81-1.39%-1.62%-9.14%5,681,90073,985,00071%13.02-2.86%13.49-1.68%13.71-1.53%14.10-0.92%-0.50%
雪 莱 特/002076.SZ
2019-04-263.663.693.583.58-2.45%-1.40%-10.86%13,584,40049,322,00071%3.63-4.72%3.79-3.07%3.90-2.67%4.02-1.16%-0.11%
大港股份/002077.SZ
2019-04-265.886.185.875.931.72%-1.87%-5.39%21,931,900132,527,000129%6.04-0.51%6.07-0.82%6.15-0.95%6.27-1.12%-0.89%
中材科技/002080.SZ
2019-04-2612.7712.8812.2212.28-3.15%-1.92%-6.67%11,192,700140,141,00084%12.52-3.97%13.04-0.63%13.02-0.92%13.16-0.66%-0.70%
ST东海洋/002086.SZ
2019-04-265.145.145.145.14-4.99%0.00%-15.10%2,341,00012,033,0008%5.14-5.36%5.47-2.27%5.68-1.85%6.05-0.44%0.17%
新 海 宜/002089.SZ
2019-04-266.306.936.186.50-1.96%-1.74%4.75%244,196,3001,615,459,000172%6.62-1.55%6.582.18%6.452.04%6.211.51%1.47%
中泰化学/002092.SZ
2019-04-269.379.589.189.21-2.02%-1.80%-9.97%30,058,500281,909,00076%9.38-3.35%9.77-1.76%9.96-2.19%10.23-0.89%-0.48%
沃尔核材/002130.SZ
2019-04-265.385.455.225.36-0.37%0.00%-11.10%34,464,600184,735,00070%5.36-3.63%5.57-2.57%5.72-2.37%6.03-1.90%-0.42%
广宇集团/002133.SZ
2019-04-264.054.053.963.96-2.22%-0.75%-6.52%7,187,50028,677,00075%3.99-2.94%4.09-1.59%4.15-1.38%4.24-0.59%-0.11%
报 喜 鸟/002154.SZ
2019-04-263.763.763.633.64-3.45%-1.27%-7.02%9,863,40036,366,000124%3.69-3.43%3.77-2.06%3.82-1.75%3.92-1.06%-0.59%
正邦科技/002157.SZ
2019-04-2622.0022.9720.6222.00-2.74%0.42%6.77%80,173,0001,756,466,000103%21.91-6.66%22.561.00%21.801.27%20.611.35%0.99%
海得控制/002184.SZ
2019-04-2611.4711.8211.3811.530.52%-0.71%-5.17%4,709,00054,683,00077%11.61-2.23%11.82-0.81%11.93-1.28%12.16-0.61%-1.05%
奥特佳/002239.SZ
2019-04-262.502.512.372.40-4.00%-0.99%-11.31%36,924,00089,520,00068%2.42-5.86%2.55-3.26%2.64-3.30%2.71-0.84%0.05%
海陆重工/002255.SZ
2019-04-264.815.094.814.99-4.41%1.16%-4.41%36,373,900179,421,000144%4.93-10.99%5.34-1.42%5.28-1.33%5.22-0.72%0.42%
兆新股份/002256.SZ
2019-04-263.713.753.633.65-2.14%-0.98%-9.77%21,030,60077,515,00053%3.69-4.01%3.82-2.35%3.90-1.89%4.05-1.84%-0.32%
川润股份/002272.SZ
2019-04-265.405.875.405.490.55%-1.19%-7.87%14,433,10080,185,00081%5.56-3.41%5.77-3.96%5.94-1.30%5.96-0.42%0.51%
博云新材/002297.SZ
2019-04-267.627.767.607.60-0.91%-0.89%-7.71%5,554,80042,592,00038%7.67-2.73%7.88-1.58%8.12-2.42%8.24-0.01%0.11%
洪涛股份/002325.SZ
2019-04-263.593.593.413.48-5.43%-0.83%-9.14%28,010,10098,301,000140%3.51-6.78%3.65-4.10%3.75-3.00%3.83-1.64%-0.26%
永太科技/002326.SZ
2019-04-269.249.359.199.25-0.64%-0.14%-5.82%6,253,50057,927,00060%9.26-2.46%9.52-1.87%9.72-1.17%9.82-0.40%-0.19%
皖通科技/002331.SZ
2019-04-2610.7411.0810.7010.800.28%-0.58%-3.20%3,060,80033,250,000111%10.86-1.09%10.97-1.18%11.06-0.97%11.16-0.13%-0.43%
科华恒盛/002335.SZ
2019-04-2619.2420.4918.7520.253.11%1.43%2.46%7,211,500143,981,000204%19.97-0.75%19.951.15%19.790.66%19.760.17%-0.42%
新纶科技/002341.SZ
2019-04-269.7910.079.749.82-0.61%-0.33%-7.40%19,646,700193,580,00063%9.85-3.17%10.21-2.18%10.39-1.01%10.61-0.84%-0.55%
伟星新材/002372.SZ
2019-04-2618.6819.3218.5618.86-0.11%-0.56%-3.32%6,388,400121,161,000113%18.97-1.46%19.25-0.16%19.24-0.60%19.51-0.56%-0.60%
雷科防务/002413.SZ
2019-04-266.756.866.706.75-1.03%-0.21%-7.25%11,281,70076,308,00067%6.76-3.28%6.96-1.68%7.10-1.57%7.28-0.59%-0.57%
凯撒文化/002425.SZ
2019-04-266.766.946.676.861.33%0.97%-3.87%15,682,000106,541,00068%6.79-1.95%6.93-1.74%7.10-0.74%7.14-0.59%-0.94%
启明星辰/002439.SZ
2019-04-2628.4328.7427.8027.91-1.86%-1.45%-0.25%10,488,300297,027,00098%28.32-1.14%28.53-0.38%28.490.40%27.980.36%-0.34%
赣锋锂业/002460.SZ
2019-04-2626.9927.2725.8926.08-3.41%-1.38%-7.73%24,168,200639,108,00089%26.44-3.93%27.16-1.77%27.48-1.49%28.27-0.84%-0.37%
沪电股份/002463.SZ
2019-04-2611.8112.1811.7211.85-0.42%-0.97%-4.59%39,738,600475,518,00064%11.97-1.87%12.20-1.36%12.48-0.45%12.420.04%0.21%
雅化集团/002497.SZ
2019-04-267.507.557.337.34-2.13%-0.98%-8.31%14,786,300109,604,00065%7.41-3.94%7.68-2.10%7.89-1.31%8.01-0.65%-0.36%
协鑫集成/002506.SZ
2019-04-267.167.456.997.310.69%1.61%-0.48%57,711,800415,173,00082%7.19-2.00%7.320.03%7.31-0.18%7.35-0.12%0.78%
新时达/002527.SZ
2019-04-266.566.706.486.600.15%0.55%-5.98%3,201,20021,014,00056%6.56-2.02%6.72-1.44%6.84-1.41%7.02-0.64%-0.22%
海源复材/002529.SZ
2019-04-268.548.798.508.50-2.63%-1.60%-13.70%4,880,80042,160,00034%8.64-5.43%9.11-3.45%9.60-4.14%9.85-0.08%1.00%
杭锅股份/002534.SZ
2019-04-266.847.036.826.85-0.72%-0.88%-5.66%3,192,40022,062,00064%6.91-2.81%7.09-1.51%7.20-0.83%7.26-0.21%0.21%
亚威股份/002559.SZ
2019-04-268.709.098.688.891.72%-0.43%2.50%8,615,10076,914,000127%8.930.58%8.870.78%8.810.71%8.670.62%0.14%
森马服饰/002563.SZ
2019-04-2610.5511.1410.5510.861.02%-0.28%-4.30%8,308,20090,483,00097%10.890.41%10.89-0.45%10.95-0.88%11.35-0.45%-0.45%
顺灏股份/002565.SZ
2019-04-2618.5319.1918.1818.24-3.65%-2.36%-8.95%58,991,0001,101,970,00056%18.68-1.24%18.800.17%18.91-2.57%20.030.32%0.01%
恒大高新/002591.SZ
2019-04-267.777.777.527.56-2.70%-0.85%-8.35%4,755,30036,261,00066%7.63-3.92%7.89-2.24%8.11-2.11%8.25-0.45%0.11%
日上集团/002593.SZ
2019-04-263.974.093.903.97-1.49%-1.02%-12.25%10,103,90040,525,00037%4.01-5.07%4.24-1.83%4.33-3.70%4.52-0.35%0.81%
盛通股份/002599.SZ
2019-04-2610.9310.9310.5810.60-3.02%-0.97%-7.75%2,207,20023,626,00064%10.70-3.64%11.01-1.49%11.16-1.38%11.49-0.92%-0.62%
领益智造/002600.SZ
2019-04-266.716.996.326.32-9.97%-4.59%-5.08%330,231,8002,187,404,000138%6.62-12.15%7.17-0.95%7.03-0.06%6.660.86%1.50%
奥佳华/002614.SZ
2019-04-2618.4418.8318.2818.500.11%-0.56%-4.47%2,732,90050,843,00081%18.60-0.43%18.79-0.61%18.91-0.69%19.37-0.71%-0.86%
安洁科技/002635.SZ
2019-04-2614.4614.9314.3014.600.14%-0.88%-7.64%9,854,400145,141,00064%14.73-1.27%14.97-0.99%15.18-1.42%15.81-0.90%-0.16%
万润科技/002654.SZ
2019-04-264.854.934.764.820.00%-0.45%-4.19%7,939,10038,441,00053%4.84-3.12%5.04-1.51%5.09-0.29%5.03-0.02%0.15%
克明面业/002661.SZ
2019-04-2614.6015.0214.3714.45-1.23%-1.51%-6.71%4,641,20068,098,00074%14.67-1.88%14.92-1.40%15.17-0.51%15.49-0.72%-0.95%
国盛金控/002670.SZ
2019-04-2612.6613.0812.5912.810.00%-0.54%-3.50%15,172,700195,411,00080%12.88-2.11%13.08-0.40%13.11-0.78%13.28-0.41%-0.89%
龙泉股份/002671.SZ
2019-04-265.415.415.195.29-2.04%0.23%-5.55%4,219,60022,272,00096%5.28-4.18%5.43-2.15%5.52-1.47%5.60-0.62%0.14%
*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
2019-04-268.988.988.148.20-9.29%-2.24%-11.68%12,359,500103,675,000102%8.39-8.83%8.84-3.81%9.05-2.38%9.28-2.39%-0.42%
龙大肉食/002726.SZ
2019-04-2611.2111.5010.7210.91-5.62%-1.38%-2.93%17,412,500192,627,00093%11.06-7.64%11.69-1.87%11.66-0.12%11.240.90%1.53%
南兴装备/002757.SZ
2019-04-2636.0039.8035.9038.795.69%3.38%9.51%5,195,100194,931,000173%37.522.28%36.831.83%36.521.51%35.421.60%0.72%
蓝黛传动/002765.SZ
2019-04-267.067.126.886.90-2.68%-1.12%-9.46%7,256,20050,636,00073%6.98-4.45%7.23-2.55%7.40-2.29%7.62-0.99%-0.28%
真视通/002771.SZ
2019-04-2614.4814.8014.3814.40-1.03%-1.42%-7.98%1,806,90026,395,00096%14.61-3.05%15.02-1.93%15.30-1.87%15.65-0.81%-0.56%
世嘉科技/002796.SZ
2019-04-2636.9038.3736.8136.94-1.70%-1.79%-3.77%3,794,600142,724,00051%37.61-2.17%38.44-1.28%39.41-1.38%38.390.38%1.58%
第一创业/002797.SZ
2019-04-267.557.887.407.700.13%0.72%-0.43%117,621,500899,264,000139%7.65-2.40%7.74-0.09%7.71-0.25%7.73-0.36%-0.36%
帝欧家居/002798.SZ
2019-04-2622.4923.5622.1322.532.08%-1.08%-6.00%5,372,700122,369,000123%22.78-0.90%22.88-1.11%23.19-1.26%23.97-1.42%-0.99%
天顺股份/002800.SZ
2019-04-2620.4020.8520.2820.45-0.29%-0.59%-10.30%1,219,70025,090,00053%20.57-2.69%21.16-2.73%22.12-3.58%22.80-0.63%-0.12%
微光股份/002801.SZ
2019-04-2626.8927.1026.2026.990.15%0.85%-0.16%531,40014,222,00068%26.76-2.65%27.37-0.14%27.370.08%27.030.03%-0.29%
山东赫达/002810.SZ
2019-04-2627.0528.6027.0228.183.19%0.56%5.98%4,592,400128,689,000135%28.02-0.14%27.751.83%27.241.12%26.591.18%0.50%
崇达技术/002815.SZ
2019-04-2616.6518.5616.5517.764.29%0.76%2.75%17,227,400303,650,000184%17.630.93%17.481.48%17.390.67%17.290.57%-0.17%
富森美/002818.SZ
2019-04-2626.2526.2525.3025.37-2.80%-1.15%-3.23%2,424,60062,226,000130%25.66-3.84%26.23-0.63%26.18-0.56%26.22-0.27%-0.20%
凯中精密/002823.SZ
2019-04-2611.9811.9811.4211.60-3.89%-0.79%-7.62%1,874,50021,917,000114%11.69-3.74%12.04-2.45%12.24-2.03%12.56-1.01%-0.31%
贝肯能源/002828.SZ
2019-04-2613.6113.8613.1013.18-3.16%-2.01%-9.02%9,735,100130,941,00077%13.45-4.43%14.15-6.66%14.87-0.03%14.49-0.32%0.76%
英维克/002837.SZ
2019-04-2620.7921.7420.5121.10-0.14%-0.48%0.17%4,537,50096,205,00078%21.20-1.62%21.750.34%21.570.65%21.060.38%0.40%
钧达股份/002865.SZ
2019-04-2621.1121.2219.6320.00-8.30%0.35%-9.24%6,498,700129,526,000116%19.93-12.41%21.61-4.87%22.05-1.78%22.04-1.26%-0.34%
中设股份/002883.SZ
2019-04-2624.7824.7823.8824.02-2.28%-0.87%-7.28%1,278,50030,981,00073%24.23-4.53%25.02-1.04%25.24-1.26%25.91-0.51%-0.52%
爱尔眼科/300015.SZ
2019-04-2635.9036.3635.1336.070.95%0.52%4.56%20,337,800729,831,000168%35.890.42%35.551.27%35.170.97%34.501.01%0.20%
华力创通/300045.SZ
2019-04-269.879.939.669.66-1.73%-1.35%-8.35%6,104,10059,773,00054%9.79-2.18%9.98-1.27%10.18-1.49%10.54-0.25%-0.24%
蓝色光标/300058.SZ
2019-04-265.845.885.575.64-2.93%-1.83%1.11%233,094,9001,339,065,000305%5.751.04%5.681.57%5.641.50%5.581.44%-0.05%
数字政通/300075.SZ
2019-04-2613.0414.0712.9813.864.60%1.10%1.32%20,997,900287,867,000148%13.71-0.23%13.780.20%13.75-0.01%13.680.25%0.08%
数码科技/300079.SZ
2019-04-266.436.966.426.653.58%-1.01%-5.94%87,181,300585,674,000111%6.720.69%6.70-0.61%6.79-1.21%7.07-0.79%-1.13%
奥克股份/300082.SZ
2019-04-267.517.577.277.38-2.38%-0.03%-4.33%5,771,00042,603,00096%7.38-4.58%7.65-1.63%7.73-0.81%7.71-0.38%0.07%
国联水产/300094.SZ
2019-04-266.476.476.006.08-6.61%-1.92%-5.77%17,346,700107,532,000118%6.20-6.82%6.48-1.76%6.50-0.72%6.45-0.48%-0.14%
华伍股份/300095.SZ
2019-04-265.906.095.905.95-0.17%-0.52%-8.02%3,510,90021,000,00041%5.98-2.10%6.13-1.19%6.24-1.75%6.47-0.69%-0.61%
高新兴/300098.SZ
2019-04-269.9210.139.709.83-0.61%-0.99%-6.44%34,226,000339,784,00068%9.93-2.45%10.16-1.77%10.39-1.04%10.51-0.16%0.48%
乐视网/300104.SZ
2019-04-251.651.801.651.69-7.65%-0.29%-22.97%553,053,300937,207,000246%1.70-7.38%1.74-20.74%1.96-16.19%2.19-10.45%-2.02%
阳谷华泰/300121.SZ
2019-04-269.309.399.109.18-1.18%-1.01%-13.18%4,114,40038,156,00052%9.27-2.56%9.59-4.29%10.14-2.34%10.57-1.04%-0.61%
华策影视/300133.SZ
2019-04-267.447.527.267.35-1.21%-0.70%-6.50%12,582,30093,140,00075%7.40-3.38%7.68-2.59%7.84-1.04%7.86-0.44%-0.22%
恒泰艾普/300157.SZ
2019-04-265.315.505.245.34-1.84%-0.91%-11.12%21,232,300114,414,00054%5.39-5.27%5.74-7.04%6.12-0.49%6.01-0.43%0.58%
秀强股份/300160.SZ
2019-04-264.104.154.004.01-2.20%-0.77%-8.20%9,508,70038,425,00074%4.04-5.32%4.21-2.10%4.31-2.00%4.37-0.68%-0.03%
雷曼光电/300162.SZ
2019-04-266.466.686.426.47-0.61%-1.40%-6.62%7,782,50051,072,00066%6.56-3.54%6.78-1.24%6.90-0.75%6.93-0.36%0.04%
通源石油/300164.SZ
2019-04-267.617.677.457.45-3.25%-1.32%-6.57%14,848,700112,103,00062%7.55-3.86%7.87-2.99%8.11-0.23%7.97-0.14%0.12%
东方国信/300166.SZ
2019-04-2614.1514.7514.0314.512.76%0.28%-0.14%22,407,000324,206,000123%14.470.82%14.430.22%14.410.01%14.53-0.18%-0.41%
中电环保/300172.SZ
2019-04-266.076.136.026.03-0.99%-0.54%-4.96%2,597,80015,751,00048%6.06-2.16%6.25-0.79%6.30-0.57%6.35-0.27%-0.20%
上海钢联/300226.SZ
2019-04-2678.2078.2174.0876.00-3.94%-0.09%-2.53%4,187,600318,533,000135%76.07-4.90%77.80-0.50%77.54-0.60%77.97-0.54%-0.68%
光韵达/300227.SZ
2019-04-2611.5111.7711.4711.49-0.69%-0.91%-5.17%2,830,20032,819,00051%11.60-1.62%11.82-0.94%12.00-0.74%12.120.00%-0.69%
富瑞特装/300228.SZ
2019-04-267.708.047.657.80-0.38%-1.30%-7.15%24,733,200195,465,00048%7.90-3.01%8.28-1.47%8.47-0.67%8.400.10%0.87%
瑞丰高材/300243.SZ
2019-04-2610.1210.129.829.85-3.53%-0.92%-6.42%2,693,20026,773,00089%9.94-5.23%10.37-1.55%10.44-1.35%10.53-0.28%0.02%
兴源环境/300266.SZ
2019-04-265.855.955.515.54-8.58%-3.20%-11.97%75,220,100430,484,00066%5.72-8.36%6.45-4.35%6.63-0.36%6.290.58%0.89%
联建光电/300269.SZ
2019-04-265.565.595.385.41-2.70%-1.21%-9.35%7,675,10042,031,00077%5.48-4.67%5.66-2.28%5.81-2.01%5.97-0.86%-0.58%
阳光电源/300274.SZ
2019-04-2612.2812.6012.2312.24-1.21%-1.13%-4.58%18,377,900227,524,00050%12.38-1.84%12.64-1.58%12.98-0.70%12.830.19%0.76%
和晶科技/300279.SZ
2019-04-266.406.606.146.26-7.94%-1.76%-6.01%22,824,200145,434,000153%6.37-9.02%6.78-1.15%6.71-1.12%6.66-1.11%-0.08%
紫天科技/300280.SZ
2019-04-2630.0230.1629.1029.10-1.99%-1.02%-2.89%3,225,90094,844,00096%29.40-2.03%29.680.15%29.61-0.36%29.97-0.37%-0.27%
安科瑞/300286.SZ
2019-04-2610.7610.8310.6410.64-1.12%-0.75%-5.72%1,070,10011,472,00050%10.72-2.46%10.93-0.76%11.03-0.92%11.29-0.10%0.08%
利亚德/300296.SZ
2019-04-268.828.998.658.71-1.02%-0.96%-6.95%24,020,000211,224,00078%8.79-2.61%9.03-1.33%9.12-1.18%9.36-0.71%-0.22%
汉鼎宇佑/300300.SZ
2019-04-2611.7011.9011.4711.891.11%1.89%-3.14%5,563,00064,914,00094%11.67-2.12%11.91-1.88%12.18-0.98%12.28-0.50%-0.31%
任子行/300311.SZ
2019-04-268.008.357.918.091.13%-0.91%-7.02%19,865,500162,186,00065%8.16-1.44%8.30-5.23%8.74-0.69%8.70-0.28%-0.15%
天山生物/300313.SZ
2019-04-266.636.646.206.20-10.01%-1.68%-12.33%9,046,30057,042,000115%6.31-11.87%6.78-4.00%6.88-3.47%7.07-1.53%0.02%
晶盛机电/300316.SZ
2019-04-2612.6413.1012.6112.840.71%-0.69%-5.68%17,642,700228,109,00083%12.93-1.31%13.09-1.16%13.32-1.46%13.61-0.45%-0.43%
博晖创新/300318.SZ
2019-04-264.944.984.814.83-2.03%-0.92%-4.26%3,761,40018,336,00076%4.88-3.60%5.01-0.77%5.03-0.97%5.05-0.06%-0.25%
天银机电/300342.SZ
2019-04-2610.7011.2310.5110.672.40%-1.45%0.83%13,892,200150,412,000150%10.830.52%10.790.80%10.730.55%10.580.71%0.31%
太空智造/300344.SZ
2019-04-267.528.047.488.049.99%0.64%4.92%13,621,600108,818,000205%7.993.62%7.782.64%7.711.80%7.661.07%-0.63%
光一科技/300356.SZ
2019-04-268.989.538.939.131.00%-1.47%-4.20%33,583,600311,199,000116%9.27-0.39%9.240.35%9.190.05%9.53-0.65%-0.47%
炬华科技/300360.SZ
2019-04-268.649.038.649.001.69%1.96%-0.90%3,522,30031,091,00072%8.83-1.73%8.93-1.55%9.05-0.16%9.08-0.31%-0.61%
恒华科技/300365.SZ
2019-04-2615.2515.3013.8714.50-5.84%-0.68%-9.51%14,794,500215,989,000192%14.60-8.08%15.16-4.40%15.48-3.70%16.02-2.46%-0.75%
易事特/300376.SZ
2019-04-265.906.075.845.952.06%-0.45%-0.12%24,229,200144,817,00088%5.980.10%5.99-0.10%6.05-0.07%5.960.30%0.50%
光环新网/300383.SZ
2019-04-2617.4118.6617.3818.182.94%-0.02%1.14%33,731,500613,382,000120%18.180.38%18.001.01%17.980.29%17.980.02%-0.48%
正业科技/300410.SZ
2019-04-2620.6020.8820.3720.43-0.92%-0.72%-4.02%2,044,90042,082,00090%20.58-2.00%20.85-0.66%21.00-0.68%21.29-0.42%-0.73%
五洋停车/300420.SZ
2019-04-266.926.926.276.55-5.48%-0.29%-7.88%18,639,300122,443,000117%6.57-6.12%6.75-4.20%6.88-2.13%7.11-1.40%-0.52%
鲁亿通/300423.SZ
2019-04-2615.9115.9515.2815.36-3.70%-0.95%-7.87%4,858,10075,333,00059%15.51-4.36%16.08-2.32%16.44-1.68%16.67-0.90%-0.20%
环能科技/300425.SZ
2019-04-265.956.035.805.86-2.01%-0.61%-8.01%5,904,80034,816,00056%5.90-3.49%6.11-1.10%6.16-1.17%6.37-1.07%0.04%
蓝思科技/300433.SZ
2019-04-268.528.908.428.66-0.46%-0.73%-4.89%33,709,800294,099,00053%8.72-2.92%9.03-1.20%9.12-1.37%9.110.02%0.36%
广生堂/300436.SZ
2019-04-2629.1629.4928.0028.60-3.08%-0.35%-2.79%2,069,00059,382,00096%28.70-6.64%30.25-0.30%29.940.21%29.42-0.01%0.31%
浩云科技/300448.SZ
2019-04-2614.7014.7214.1814.42-2.50%0.41%-5.47%4,580,60065,783,00065%14.36-4.33%14.78-1.09%14.90-1.67%15.26-0.27%0.61%
先导智能/300450.SZ
2019-04-2634.2534.2531.0531.76-7.65%-0.89%-9.79%22,117,300708,716,000171%32.04-8.31%33.12-5.03%33.77-4.35%35.21-1.80%-0.31%
深信服/300454.SZ
2019-04-2698.9899.9997.0699.522.49%0.24%0.73%448,30044,509,00070%99.280.43%99.17-0.09%99.520.08%98.800.16%-0.16%
耐威科技/300456.SZ
2019-04-2627.8028.0927.5027.59-1.00%-0.87%-6.68%2,358,50065,640,00057%27.83-2.27%28.49-1.30%29.10-2.06%29.56-0.24%-0.23%
迈克生物/300463.SZ
2019-04-2621.1922.5520.8822.202.92%0.87%3.19%5,438,500119,693,000179%22.012.11%21.671.61%21.600.61%21.510.61%0.23%
景嘉微/300474.SZ
2019-04-2640.5140.9839.5539.75-3.05%-1.63%-6.23%2,384,20096,342,00070%40.41-2.93%41.30-1.05%41.76-1.35%42.39-0.95%-1.03%
合纵科技/300477.SZ
2019-04-268.859.008.708.84-0.90%0.11%-5.10%6,979,40061,630,00088%8.83-2.88%9.04-1.27%9.12-1.13%9.32-0.59%-0.63%
神思电子/300479.SZ
2019-04-2616.7516.7816.2016.37-2.79%-0.56%-4.97%3,395,60055,898,00091%16.46-5.65%17.14-0.99%17.16-0.99%17.23-0.21%-0.27%
万孚生物/300482.SZ
2019-04-2633.6633.7032.3833.120.91%-0.42%-2.36%1,302,20043,310,00091%33.26-0.63%33.27-0.08%33.46-0.40%33.92-0.38%-0.37%
蓝晓科技/300487.SZ
2019-04-2631.8532.5131.5831.91-0.22%-0.66%-4.59%1,852,10059,492,00066%32.12-1.69%32.53-0.64%32.83-0.85%33.45-0.61%-0.66%
中科创达/300496.SZ
2019-04-2631.5232.4031.4431.780.73%-0.55%-5.63%5,528,700176,674,00067%31.96-0.80%32.26-1.08%32.73-1.04%33.68-0.46%-0.70%
富祥股份/300497.SZ
2019-04-2621.2622.4721.2621.873.21%-0.34%-8.57%4,966,400108,987,00055%21.951.39%21.93-1.08%22.35-1.69%23.92-0.20%0.26%
名家汇/300506.SZ
2019-04-2620.6620.8919.0219.65-5.94%-1.23%-4.36%6,928,700137,841,000137%19.89-6.73%20.76-1.34%20.71-0.51%20.55-0.38%-0.06%
苏奥传感/300507.SZ
2019-04-2620.1820.6520.0020.02-1.33%-1.27%-6.97%1,030,60020,898,00074%20.28-3.11%20.69-1.46%20.96-1.05%21.52-0.65%-0.80%
金冠股份/300510.SZ
2019-04-2611.3211.4010.8210.94-8.99%-0.96%-9.33%17,033,900188,148,000108%11.05-13.80%12.24-2.38%12.18-1.90%12.07-0.55%0.67%
雪榕生物/300511.SZ
2019-04-269.259.559.189.29-0.85%-0.93%-3.60%5,212,20048,875,00076%9.38-3.93%9.64-0.83%9.68-0.51%9.640.39%1.05%
中亚股份/300512.SZ
2019-04-2614.7714.9114.3114.42-3.42%-0.47%-8.68%2,685,20038,903,000109%14.49-6.09%15.11-2.90%15.32-2.41%15.79-1.01%-0.35%
恒实科技/300513.SZ
2019-04-2626.0826.7325.7926.270.19%-0.28%-7.94%2,334,80061,508,00042%26.34-2.17%26.75-0.98%27.77-1.09%28.54-0.25%-0.15%
博思软件/300525.SZ
2019-04-2631.9132.1730.2031.71-1.18%1.48%-7.78%2,334,80072,954,000114%31.25-4.93%32.57-3.56%33.29-2.54%34.39-2.08%-0.80%
今天国际/300532.SZ
2019-04-2615.4515.8114.9015.20-1.94%-0.74%-2.74%5,438,60083,284,00091%15.31-4.01%15.82-1.12%15.860.13%15.630.09%0.26%
达威股份/300535.SZ
2019-04-2614.3015.1614.2114.712.37%-0.12%-4.18%2,796,90041,192,000143%14.73-1.25%14.89-1.56%15.10-1.77%15.35-0.76%-0.29%
深冷股份/300540.SZ
2019-04-2620.3620.9319.3119.42-9.04%-3.48%-18.10%5,559,000111,849,00065%20.12-9.68%22.23-8.67%24.10-1.63%23.71-0.49%2.24%
先进数通/300541.SZ
2019-04-2616.7117.7516.5916.700.00%-1.64%-6.43%2,202,00037,387,00074%16.98-0.85%17.29-0.89%17.45-0.86%17.85-0.65%-0.78%
联得装备/300545.SZ
2019-04-2629.8029.8027.3827.50-9.60%-3.33%-12.54%6,689,000190,289,00095%28.45-10.33%31.06-2.66%31.29-2.09%31.44-0.91%0.24%
汇金科技/300561.SZ
2019-04-2616.3017.5216.0917.529.98%1.85%-1.56%5,744,60098,810,00058%17.202.61%16.88-1.91%18.07-1.11%17.800.42%1.46%
安车检测/300572.SZ
2019-04-2676.9879.6176.0078.620.03%0.21%-0.34%568,30044,588,000105%78.460.90%77.820.52%77.74-0.20%78.89-0.57%-0.31%
开润股份/300577.SZ
2019-04-2634.1334.6834.1334.19-0.98%-0.69%-4.66%700,00024,098,00061%34.43-2.12%34.74-0.75%35.00-0.53%35.86-0.62%-0.09%
康泰生物/300601.SZ
2019-04-2653.8055.4552.5252.95-2.58%-1.41%-0.72%4,750,600255,136,000107%53.71-2.31%54.060.23%53.680.29%53.340.10%-0.45%
飞荣达/300602.SZ
2019-04-2627.0627.9927.0627.17-34.37%-0.92%-5.29%2,254,40061,821,00058%27.42-1.62%27.81-1.05%28.42-0.92%28.69-0.07%-0.04%
恒锋信息/300605.SZ
2019-04-2619.2620.2818.9619.995.60%1.03%0.69%4,240,30083,897,000148%19.792.26%19.401.11%19.60-0.71%19.85-0.27%-0.26%
博士眼镜/300622.SZ
2019-04-2624.5024.5022.5122.94-5.64%-2.01%1.47%5,093,700119,243,000177%23.41-1.14%23.281.82%23.240.57%22.611.43%0.74%
捷捷微电/300623.SZ
2019-04-2620.3020.7019.8919.96-2.16%-2.06%-8.61%4,041,40082,364,000101%20.38-3.91%21.05-1.92%21.34-1.57%21.84-0.89%-0.88%
晶瑞股份/300655.SZ
2019-04-2615.3815.5415.2115.24-0.91%-0.69%-6.04%1,642,10025,199,00098%15.35-2.50%15.71-1.58%15.94-1.23%16.22-0.74%-0.84%
天宇股份/300702.SZ
2019-04-2635.5236.1234.5535.19-0.90%-0.02%-6.78%2,056,10072,370,00064%35.20-2.58%35.76-1.60%36.58-0.99%37.75-0.81%0.01%
安达维尔/300719.SZ
2019-04-2611.4311.6111.3111.36-0.61%-0.66%-6.72%1,822,60020,842,00064%11.44-2.71%11.68-1.58%11.90-1.72%12.18-0.37%-0.38%
怡达股份/300721.SZ
2019-04-2620.5620.5619.8019.80-3.93%-1.27%-8.63%1,452,70029,134,000111%20.06-5.02%20.75-2.88%21.08-2.26%21.67-1.32%-0.91%
乐歌股份/300729.SZ
2019-04-2624.6925.9224.4625.703.21%0.73%1.56%1,461,20037,281,000167%25.510.73%25.301.00%25.240.22%25.310.25%-0.38%
光弘科技/300735.SZ
2019-04-2625.2125.6024.7725.00-2.50%-0.73%-11.16%8,455,400212,935,00074%25.18-5.59%26.52-2.68%26.97-2.23%28.14-0.53%0.81%
百邦科技/300736.SZ
2019-04-2620.0620.1919.0519.30-3.60%-1.77%-7.69%1,499,60029,463,00094%19.65-4.29%20.22-2.97%20.65-1.28%20.91-0.81%-0.43%
科顺股份/300737.SZ
2019-04-2610.0710.439.9910.423.37%1.16%-4.31%4,091,00042,143,00094%10.30-0.25%10.38-1.37%10.55-1.65%10.89-0.89%-0.58%
越博动力/300742.SZ
2019-04-2639.3540.4639.3539.60-1.74%-0.91%-14.18%837,90033,487,00030%39.97-4.99%42.06-2.66%43.25-2.74%46.15-0.20%0.24%
欣锐科技/300745.SZ
2019-04-2634.6635.5034.0134.11-2.88%-2.10%-15.28%2,142,50074,647,00035%34.84-4.72%36.67-2.79%37.75-2.55%40.26-0.29%0.60%
汉嘉设计/300746.SZ
2019-04-2619.0619.2918.5118.88-0.89%-0.33%-9.24%2,520,00047,735,00072%18.94-4.00%19.64-2.34%20.10-1.91%20.80-0.79%-0.47%
包钢股份/600010.SH
2019-04-261.761.771.731.73-2.81%-0.86%-5.15%279,880,600488,495,000102%1.75-3.22%1.78-1.38%1.80-1.15%1.82-0.49%-0.31%
同济堂/600090.SH
2019-04-265.976.005.885.89-1.83%-0.89%-6.57%8,327,30049,486,00066%5.94-2.43%6.07-1.29%6.12-1.07%6.30-0.58%-0.18%
大唐电信/600198.SH
2019-04-2617.1318.0116.8018.0110.02%1.81%10.16%77,334,4001,368,011,000180%17.6911.15%16.393.66%16.391.57%16.352.41%2.23%
福日电子/600203.SH
2019-04-267.237.367.117.180.00%-0.83%-7.30%16,146,700116,895,00052%7.24-4.66%7.47-1.45%7.61-1.97%7.750.38%0.68%
圆通速递/600233.SH
2019-04-2613.5013.6912.9213.25-3.50%-0.66%-6.08%5,428,50072,403,00065%13.34-3.63%13.83-1.74%14.10-1.14%14.11-0.11%0.16%
羚锐制药/600285.SH
2019-04-269.209.388.928.93-2.30%-2.04%-3.73%11,779,000107,381,000119%9.12-2.17%9.17-0.02%9.17-0.26%9.28-0.60%-0.39%
洪城水业/600461.SH
2019-04-266.526.526.336.36-2.45%-0.95%-3.40%4,206,70027,011,00089%6.42-3.04%6.55-1.12%6.61-0.45%6.58-0.21%0.09%
杭萧钢构/600477.SH
2019-04-264.484.534.444.47-0.22%-0.31%-7.09%10,231,20045,881,00053%4.48-1.86%4.57-1.62%4.67-1.27%4.81-0.44%-0.24%
双良节能/600481.SH
2019-04-264.344.394.224.26-1.84%-1.02%-9.59%12,179,30052,416,00068%4.30-4.14%4.45-2.31%4.56-2.13%4.71-0.63%-0.05%
中国动力/600482.SH
2019-04-2624.0924.3923.4823.77-2.38%-0.91%-10.32%5,440,900130,517,00067%23.99-3.30%24.77-3.37%25.87-1.89%26.50-0.75%-0.50%
金晶科技/600586.SH
2019-04-263.343.363.303.31-1.19%-0.42%-6.50%12,844,20042,692,00053%3.32-2.75%3.41-1.59%3.48-1.16%3.54-0.39%-0.41%
航天通信/600677.SH
2019-04-2615.1115.3014.8814.90-1.65%-1.55%-8.82%12,710,900192,364,00055%15.13-2.70%15.56-1.91%16.00-1.11%16.34-0.17%-0.58%
佳都科技/600728.SH
2019-04-2610.6510.9410.5810.680.09%-0.87%-5.20%30,249,400325,909,00078%10.77-1.72%10.98-0.84%11.06-0.64%11.27-0.43%-0.82%
实达集团/600734.SH
2019-04-268.008.307.958.090.25%-0.89%-9.71%12,293,500100,346,00042%8.16-0.45%8.16-2.48%8.55-2.91%8.96-0.25%0.03%
新潮能源/600777.SH
2019-04-262.602.732.592.61-9.38%-0.68%-9.34%244,617,900642,740,000136%2.63-10.52%2.81-6.70%2.93-2.59%2.88-1.20%0.72%
东方集团/600811.SH
2019-04-264.094.144.054.05-1.46%-1.10%-6.14%21,115,60086,464,00072%4.10-2.36%4.18-1.42%4.24-0.98%4.32-0.51%-0.15%
航天长峰/600855.SH
2019-04-2613.9514.2113.9113.93-0.29%-1.00%-7.21%6,893,40096,996,00060%14.07-2.05%14.33-1.48%14.65-1.28%15.01-0.70%-0.69%
妙可蓝多/600882.SH
2019-04-2611.3811.7711.3511.531.32%-0.17%1.21%1,737,10020,063,00084%11.55-0.78%11.560.33%11.550.78%11.390.02%0.40%
广安爱众/600979.SH
2019-04-264.794.804.634.66-3.32%-0.87%-8.48%6,305,60029,645,00082%4.70-4.72%4.87-2.64%4.98-1.79%5.09-0.76%-0.25%
九州通/600998.SH
2019-04-2614.9915.6414.9815.645.39%2.10%3.42%29,456,400451,203,000248%15.324.15%14.991.33%15.000.73%15.120.22%-0.43%
招商证券/600999.SH
2019-04-2617.4517.8617.4117.560.63%-0.50%-2.95%22,010,900388,463,00082%17.65-1.28%17.83-0.64%17.95-0.74%18.09-0.31%0.03%
华鼎股份/601113.SH
2019-04-267.647.657.477.48-1.71%-1.18%-8.01%7,062,30053,458,00071%7.57-2.55%7.78-2.00%7.95-1.26%8.13-0.75%-0.58%
庞大集团/601258.SH
2019-04-261.611.621.541.57-3.68%-0.57%-9.20%117,520,400185,569,00073%1.58-5.05%1.64-2.85%1.68-2.73%1.73-0.69%0.01%
旗滨集团/601636.SH
2019-04-264.414.444.264.31-4.01%-0.76%-7.93%39,702,500172,414,000123%4.34-4.53%4.47-2.55%4.56-2.08%4.68-1.29%-0.36%
福达合金/603045.SH
2019-04-2634.6039.3334.5038.126.63%2.40%10.71%10,819,200402,781,000208%37.235.53%36.123.23%35.573.04%34.432.23%1.19%
汇嘉时代/603101.SH
2019-04-2612.5912.6512.0112.21-3.10%-0.57%-7.10%1,626,50019,974,00081%12.28-4.32%12.75-2.66%13.01-1.25%13.14-0.76%-0.49%
春风动力/603129.SH
2019-04-2622.4622.9721.6722.831.60%2.08%0.56%2,133,80047,722,000154%22.37-2.28%22.570.01%22.52-0.27%22.70-0.36%-0.27%
汇顶科技/603160.SH
2019-04-26125.95129.80124.90127.090.47%-0.82%-0.56%3,009,900385,681,00068%128.14-0.38%128.52-0.26%129.57-0.34%127.811.12%2.17%
上海洗霸/603200.SH
2019-04-2637.1037.6836.0636.25-1.15%-1.70%-5.88%437,50016,134,00044%36.88-1.26%37.18-0.50%37.48-1.07%38.51-0.05%-0.11%
药明康德/603259.SH
2019-04-2688.0589.5687.5188.290.22%-0.37%-3.28%2,871,200254,448,00086%88.62-0.52%88.46-0.55%89.29-0.67%91.29-0.84%-0.34%
海鸥股份/603269.SH
2019-04-2616.2016.4015.9216.280.31%0.87%-3.29%1,353,00021,836,00089%16.14-2.37%16.42-1.18%16.65-1.24%16.83-0.42%-0.16%
赛腾股份/603283.SH
2019-04-2621.0422.1020.6221.964.37%1.28%5.43%8,852,300191,941,000243%21.682.26%21.362.51%21.171.76%20.831.55%0.37%
依顿电子/603328.SH
2019-04-2611.1011.4511.0311.240.45%-0.26%-0.71%9,153,700103,151,000101%11.27-0.35%11.280.33%11.27-0.18%11.320.00%-0.44%
四方科技/603339.SH
2019-04-2617.2117.3016.9017.01-2.13%-0.39%-4.75%1,278,90021,839,00095%17.08-3.83%17.51-1.78%17.78-0.94%17.86-0.44%-0.25%
鼎信通讯/603421.SH
2019-04-2627.9328.4927.7728.01-1.13%-0.48%-3.58%3,467,50097,588,00040%28.14-2.16%28.59-1.23%29.32-0.01%29.050.05%-0.16%
科沃斯/603486.SH
2019-04-2649.0652.1048.9049.79-1.60%-1.14%-5.72%1,340,80067,529,000131%50.37-1.81%51.06-1.97%51.84-1.93%52.81-0.84%-0.92%
恒为科技/603496.SH
2019-04-2631.5232.7831.5231.93-0.34%-0.94%-2.07%1,241,50040,016,00053%32.23-1.03%32.470.10%32.480.00%32.61-0.07%-0.37%
多伦科技/603528.SH
2019-04-267.607.847.537.650.53%-0.10%-6.52%4,604,60035,263,00093%7.66-3.50%7.86-1.44%7.96-1.68%8.18-0.79%-0.59%
海利尔/603639.SH
2019-04-2631.3731.8631.3731.37-9.99%-0.08%-13.41%3,447,800108,242,000108%31.40-12.08%33.84-5.10%34.68-3.57%36.23-2.39%-0.59%
龙马环卫/603686.SH
2019-04-2613.1013.1712.8412.89-2.72%-0.59%-8.68%4,126,50053,509,000108%12.97-5.07%13.58-2.25%13.80-1.93%14.12-1.09%-0.59%
德宏股份/603701.SH
2019-04-2613.2613.7013.2613.591.42%0.81%-5.10%1,674,60022,575,00085%13.48-3.08%13.85-2.07%14.08-1.56%14.32-0.48%-0.04%
龙韵股份/603729.SH
2019-04-2619.7019.7318.5618.84-7.10%-1.19%-13.08%3,696,60070,483,00099%19.07-8.78%20.18-5.17%20.94-3.14%21.68-1.56%-0.30%
秦安股份/603758.SH
2019-04-266.676.676.416.41-4.04%-1.46%-9.62%3,274,30021,300,00088%6.51-5.64%6.79-3.15%7.00-2.23%7.09-0.96%-0.23%
威龙股份/603779.SH
2019-04-2613.8914.1513.6613.70-1.44%-0.85%-7.28%1,084,20014,981,00091%13.82-2.68%14.10-1.88%14.37-1.60%14.78-1.07%-0.46%
歌力思/603808.SH
2019-04-2616.9417.0916.4416.960.12%1.30%-2.76%5,299,80088,734,000181%16.74-2.04%16.96-1.39%17.08-1.48%17.44-1.49%-0.56%
寿仙谷/603896.SH
2019-04-2639.0040.4839.0039.390.66%-1.30%-3.67%1,803,20071,962,00073%39.91-0.57%40.28-1.49%41.08-0.48%40.890.12%-0.35%
好莱客/603898.SH
2019-04-2618.5018.7518.2318.40-1.34%-0.14%-7.43%1,043,50019,228,00036%18.43-2.38%18.72-1.12%18.93-1.10%19.88-0.76%-0.85%
铁流股份/603926.SH
2019-04-2616.8816.8916.5216.60-1.25%-0.33%-6.34%854,40014,230,00075%16.66-2.15%17.00-1.46%17.31-1.31%17.72-1.17%-0.64%
百利科技/603959.SH
2019-04-2624.8526.0023.3024.561.49%-0.27%5.18%8,374,600206,240,000126%24.63-0.49%24.511.67%24.130.52%23.351.71%1.23%
法兰泰克/603966.SH
2019-04-2612.8013.4912.8013.081.08%-1.22%-4.46%4,344,30057,526,00064%13.24-1.77%13.62-3.86%14.120.02%13.690.08%0.17%
方盛制药/603998.SH
2019-04-2611.0711.2710.7410.79-2.09%-2.14%-17.32%27,353,400301,612,00038%11.03-1.96%11.34-2.11%11.86-4.39%13.05-0.50%4.27%