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
东旭蓝天/000040.SZ
2019-06-176.496.546.346.48-0.46%0.68%-1.77%9,349,80060,179,00097%6.44-1.59%6.52-1.06%6.57-0.38%6.60-0.42%-0.24%
皇庭国际/000056.SZ
2019-06-174.264.304.224.270.23%0.26%-2.31%4,342,40018,493,00069%4.26-1.73%4.33-0.82%4.360.02%4.37-0.57%-0.71%
藏格控股/000408.SZ
2019-06-176.766.856.566.59-2.80%-1.41%-3.60%10,148,00067,833,00069%6.68-2.32%6.79-0.96%6.800.00%6.84-1.23%-1.04%
兴业矿业/000426.SZ
2019-06-175.425.535.295.35-2.19%-0.65%-1.31%26,967,600145,220,00081%5.39-2.89%5.51-2.03%5.58-0.09%5.420.26%0.77%
粤高速A/000429.SZ
2019-06-178.078.077.968.03-0.62%-0.05%-5.97%1,954,00015,699,00043%8.03-0.05%8.04-4.26%8.43-0.60%8.54-0.68%0.07%
烽火电子/000561.SZ
2019-06-177.057.106.946.99-0.99%-0.16%-2.36%2,575,60018,033,00056%7.00-1.85%7.12-0.89%7.150.01%7.16-0.35%-0.07%
北部湾港/000582.SZ
2019-06-178.478.628.458.580.94%0.26%0.61%1,934,90016,558,00044%8.56-0.26%8.630.20%8.570.46%8.530.02%0.10%
宝塔实业/000595.SZ
2019-06-172.932.952.702.80-6.67%-0.36%-3.25%16,871,20047,406,000176%2.81-9.06%2.96-1.76%2.93-0.81%2.89-0.82%-0.67%
盛达矿业/000603.SZ
2019-06-1710.7811.1110.7210.89-0.64%0.04%1.20%7,911,90086,126,00071%10.89-1.31%11.04-1.08%11.070.51%10.760.59%1.08%
顺利办/000606.SZ
2019-06-176.106.105.966.00-0.99%-0.28%-0.32%4,635,20027,889,00077%6.02-2.67%6.12-0.25%6.080.55%6.02-0.33%-0.36%
襄阳轴承/000678.SZ
2019-06-177.897.897.487.75-1.90%1.21%1.88%2,614,00020,015,00055%7.66-2.69%7.86-0.88%7.780.84%7.61-0.41%-1.37%
远兴能源/000683.SZ
2019-06-172.642.652.562.57-3.38%-1.04%-4.43%48,232,300125,248,000149%2.60-3.24%2.65-1.75%2.67-0.71%2.69-0.92%-0.65%
大亚圣象/000910.SZ
2019-06-1710.4010.4710.1810.26-1.35%-0.23%-1.28%4,051,90041,669,00084%10.28-1.84%10.45-1.49%10.530.41%10.39-0.36%-0.55%
伟星股份/002003.SZ
2019-06-176.926.976.866.89-0.43%-0.25%-1.16%1,751,60012,098,000123%6.91-0.43%6.93-0.35%6.950.06%6.97-0.43%-0.28%
浙江交科/002061.SZ
2019-06-176.066.145.976.050.00%0.35%-1.82%4,589,30027,667,00070%6.03-1.47%6.11-2.13%6.220.45%6.16-0.53%-0.67%
远光软件/002063.SZ
2019-06-178.038.077.958.00-0.37%-0.05%-2.44%5,172,90041,406,00042%8.00-1.83%8.17-0.71%8.180.14%8.20-0.77%-0.79%
景兴纸业/002067.SZ
2019-06-173.383.403.363.380.00%0.09%-0.06%3,472,30011,726,00057%3.38-0.76%3.41-0.38%3.410.27%3.38-0.30%-0.35%
三钢闽光/002110.SZ
2019-06-178.488.558.418.500.12%0.24%-0.15%9,540,70080,905,00042%8.48-1.19%8.58-1.24%8.640.68%8.51-0.53%-1.74%
韵达股份/002120.SZ
2019-06-1729.9729.9728.9529.923.60%1.01%1.62%2,938,50087,040,00096%29.621.42%29.46-0.11%29.570.59%29.44-0.22%-0.15%
梦网集团/002123.SZ
2019-06-1712.6313.3612.6313.251.92%0.80%2.80%34,843,000458,004,00097%13.15-0.94%13.20-1.76%13.371.09%12.890.76%1.53%
利欧股份/002131.SZ
2019-06-171.982.001.931.97-0.51%0.05%1.81%71,030,300139,830,00068%1.97-1.35%1.99-0.25%1.981.13%1.94-0.10%-0.68%
海 利 得/002206.SZ
2019-06-173.893.903.853.890.26%0.49%0.96%3,758,80014,552,00045%3.87-0.39%3.880.08%3.870.36%3.85-0.39%-0.16%
三全食品/002216.SZ
2019-06-179.329.579.259.430.75%0.02%2.07%2,740,30025,836,00058%9.43-0.70%9.400.48%9.331.18%9.24-0.11%0.01%
东华能源/002221.SZ
2019-06-178.738.768.558.60-0.81%-0.53%-0.43%9,970,90086,206,00072%8.65-1.78%8.800.18%8.750.20%8.64-0.13%-0.23%
聚力文化/002247.SZ
2019-06-173.023.072.943.02-2.58%0.23%2.27%19,671,60059,261,00075%3.01-4.32%3.10-0.10%3.032.06%2.95-0.03%-0.84%
恩华药业/002262.SZ
2019-06-179.8710.069.839.870.41%-0.58%-0.64%4,850,30048,154,00050%9.930.41%9.89-0.03%9.870.91%9.93-0.56%-1.08%
新 华 都/002264.SZ
2019-06-175.855.985.755.81-2.84%-0.33%0.90%14,759,30086,035,000151%5.83-2.82%5.900.26%5.840.33%5.760.28%0.10%
东方雨虹/002271.SZ
2019-06-1720.5120.8020.3320.45-0.29%-0.54%2.06%6,913,900142,149,00062%20.560.16%20.55-0.60%20.721.19%20.040.47%0.01%
南国置业/002305.SZ
2019-06-172.582.612.572.590.78%-0.15%-0.38%5,439,00014,107,00064%2.59-0.73%2.61-0.46%2.610.42%2.60-0.31%-0.52%
南山控股/002314.SZ
2019-06-173.013.042.993.00-0.99%-0.30%-0.66%2,843,9008,558,00062%3.01-1.15%3.04-0.39%3.040.23%3.02-0.23%-0.17%
洪涛股份/002325.SZ
2019-06-173.123.163.113.150.00%0.16%-0.35%4,173,30013,127,00071%3.15-1.78%3.19-0.41%3.180.28%3.16-0.16%-0.21%
顺丰控股/002352.SZ
2019-06-1730.0030.0829.6030.000.40%0.05%1.12%4,199,400125,917,00058%29.990.24%29.790.52%29.640.43%29.670.02%-0.18%
四维图新/002405.SZ
2019-06-1715.8015.9615.2815.64-34.06%0.04%1.20%33,095,800517,420,00065%15.63-2.00%16.01-0.34%15.920.89%15.460.36%0.42%
爱施德/002416.SZ
2019-06-175.315.325.165.21-2.62%-0.31%-1.46%7,261,80037,948,00074%5.23-2.23%5.30-0.79%5.32-0.17%5.29-0.06%-0.15%
科伦药业/002422.SZ
2019-06-1726.8426.9126.3726.550.00%-0.06%-3.23%3,670,00097,502,00038%26.57-1.12%26.69-0.45%26.900.00%27.44-1.01%-0.55%
长高集团/002452.SZ
2019-06-174.034.053.954.010.50%0.50%0.10%2,062,1008,228,00087%3.99-0.82%4.02-0.52%4.030.15%4.01-0.42%-0.34%
欧菲光/002456.SZ
2019-06-177.777.927.727.810.13%-0.05%-2.45%42,712,800333,741,00046%7.81-0.91%7.92-0.79%7.980.18%8.01-0.41%-0.29%
沪电股份/002463.SZ
2019-06-1710.1510.2510.0310.190.39%0.40%-0.90%28,733,400291,613,00034%10.15-1.28%10.35-1.63%10.480.12%10.280.44%1.11%
海格通信/002465.SZ
2019-06-178.919.098.898.92-1.11%-0.41%-5.21%12,652,600113,327,00053%8.96-2.39%9.17-1.55%9.29-0.45%9.41-0.55%-0.19%
新筑股份/002480.SZ
2019-06-174.774.814.764.810.21%0.54%-1.62%2,628,80012,575,00066%4.78-1.67%4.87-0.57%4.880.06%4.89-0.35%-0.52%
荣盛石化/002493.SZ
2019-06-1711.7312.0011.7311.981.10%0.41%4.78%3,512,90041,911,00078%11.930.28%11.841.09%11.660.97%11.430.33%-0.13%
科士达/002518.SZ
2019-06-178.888.978.698.79-0.57%-0.34%-2.52%3,774,20033,290,00082%8.82-2.05%8.98-1.60%9.08-0.07%9.02-0.63%-0.27%
英飞拓/002528.SZ
2019-06-174.054.094.034.06-0.25%0.02%-1.24%2,751,50011,169,00061%4.06-1.36%4.11-0.44%4.120.10%4.11-0.32%-0.38%
恒大高新/002591.SZ
2019-06-177.357.497.327.400.68%-0.22%-1.07%2,150,90015,951,00053%7.42-0.95%7.50-0.70%7.520.28%7.48-0.51%-1.19%
奥佳华/002614.SZ
2019-06-1715.8115.9315.5215.63-1.14%-0.10%-1.28%2,384,70037,311,00073%15.65-2.34%15.83-0.79%15.890.40%15.83-0.37%-0.70%
凯文教育/002659.SZ
2019-06-177.197.457.197.351.38%0.12%-1.62%3,139,00023,044,00076%7.340.38%7.37-1.09%7.48-0.23%7.47-0.25%0.08%
克明面业/002661.SZ
2019-06-1713.3513.4313.1413.23-0.90%-0.14%-2.22%1,605,10021,266,00056%13.25-1.32%13.36-0.62%13.49-0.03%13.53-0.38%-0.80%
奋达科技/002681.SZ
2019-06-174.104.164.074.110.49%-0.32%-4.08%5,042,90020,791,00031%4.12-0.84%4.19-0.14%4.180.51%4.29-2.86%-1.15%
良信电器/002706.SZ
2019-06-175.455.525.415.470.37%0.07%-0.49%2,067,20011,299,00086%5.47-0.73%5.50-0.61%5.530.07%5.50-0.22%-0.31%
东易日盛/002713.SZ
2019-06-1717.2318.9517.1318.345.40%0.48%5.14%3,156,50057,614,000320%18.252.69%18.022.57%17.802.99%17.441.86%-0.03%
利民股份/002734.SZ
2019-06-1713.8914.0013.6713.840.80%0.13%0.82%1,452,10020,071,00086%13.82-0.23%13.850.34%13.740.45%13.730.16%0.03%
王子新材/002735.SZ
2019-06-1714.5014.8514.2414.600.34%0.54%0.81%2,210,00032,094,00076%14.52-1.91%14.870.73%14.600.72%14.480.17%0.32%
国光股份/002749.SZ
2019-06-1711.7812.0411.7411.820.00%-0.42%-1.30%599,9007,121,00041%11.87-0.48%12.01-1.10%12.140.02%11.980.20%0.23%
易尚展示/002751.SZ
2019-06-1720.3020.3920.0120.23-0.15%0.21%-0.86%1,354,90027,352,00051%20.19-1.42%20.55-0.20%20.510.43%20.41-0.17%-0.35%
金发拉比/002762.SZ
2019-06-175.655.675.535.620.18%0.39%-1.54%1,369,0007,664,00060%5.60-1.65%5.70-0.80%5.73-0.02%5.71-0.94%-0.40%
快意电梯/002774.SZ
2019-06-178.238.578.178.514.03%1.19%2.85%3,088,90025,977,000160%8.411.12%8.370.36%8.340.75%8.270.16%-0.08%
文科园林/002775.SZ
2019-06-176.016.165.986.111.66%0.63%0.73%2,252,40013,676,00072%6.07-0.13%6.10-0.36%6.100.59%6.07-0.67%-0.49%
华源控股/002787.SZ
2019-06-177.127.136.897.03-3.03%0.30%-2.01%2,055,10014,405,000132%7.01-4.99%7.21-1.68%7.24-0.28%7.17-0.60%-0.41%
吉宏股份/002803.SZ
2019-06-1720.1020.4019.6919.87-1.19%-0.45%-5.51%1,502,40029,986,00085%19.96-1.61%20.31-1.63%20.68-0.69%21.03-1.13%-0.30%
丰元股份/002805.SZ
2019-06-1719.7820.2519.0119.59-3.78%-0.34%-9.29%4,897,10096,257,00078%19.66-5.18%22.27-1.28%22.10-0.64%21.60-0.87%-0.39%
华锋股份/002806.SZ
2019-06-1716.3516.7116.2016.500.86%-0.01%-1.25%1,136,30018,750,00047%16.50-1.08%16.79-0.83%16.840.17%16.71-0.47%-0.30%
红墙股份/002809.SZ
2019-06-1717.2817.8817.0517.290.06%-0.96%-1.59%796,30013,901,00068%17.461.10%17.55-0.19%17.630.01%17.57-0.04%0.19%
和胜股份/002824.SZ
2019-06-1711.2211.4311.1111.250.45%-0.20%0.08%2,112,50023,812,00050%11.27-0.20%11.38-2.07%11.500.60%11.24-0.66%-0.16%
贝肯能源/002828.SZ
2019-06-1713.8614.3913.6313.85-2.05%-0.98%-2.90%11,472,700160,471,00051%13.99-5.08%14.65-1.73%14.860.38%14.26-0.04%1.22%
同兴达/002845.SZ
2019-06-1716.3016.3015.8515.92-0.81%-0.31%-2.45%1,130,00018,045,00057%15.97-1.95%16.32-1.13%16.440.27%16.32-0.32%-0.36%
麦格米特/002851.SZ
2019-06-1717.7817.9617.5317.770.00%0.08%-1.67%1,260,50022,382,00071%17.76-1.14%17.95-1.23%18.18-0.10%18.07-0.45%-0.70%
奥士康/002913.SZ
2019-06-1742.6042.6041.1641.49-1.40%-0.24%-5.48%911,90037,926,00050%41.59-2.62%42.73-1.76%43.18-0.25%43.90-0.43%0.01%
明德生物/002932.SZ
2019-06-1741.3042.6240.5042.403.34%1.63%-1.70%1,742,30072,693,000187%41.72-0.56%41.97-1.83%42.32-0.72%43.14-1.73%0.20%
安科生物/300009.SZ
2019-06-1716.1816.3415.9215.98-0.13%-0.85%-0.80%7,172,000115,594,00068%16.12-1.27%16.44-0.33%16.360.29%16.110.14%0.56%
立思辰/300010.SZ
2019-06-177.908.127.827.87-2.84%-0.77%-0.97%16,043,400127,239,00088%7.93-4.73%8.15-0.34%8.040.71%7.950.13%-0.27%
华谊兄弟/300027.SZ
2019-06-175.225.485.225.35-7.76%-0.06%-2.66%63,766,800341,328,000198%5.35-7.45%5.61-2.40%5.59-0.75%5.50-0.29%0.48%
金龙机电/300032.SZ
2019-06-172.983.002.932.95-1.01%-0.07%-3.50%7,085,10020,913,00060%2.95-2.90%3.05-0.46%3.04-0.10%3.06-0.94%-0.55%
超图软件/300036.SZ
2019-06-1715.0115.0714.7414.91-0.86%-0.11%-3.73%3,717,10055,480,00079%14.93-2.73%15.30-1.48%15.46-0.54%15.49-0.67%-0.22%
中青宝/300052.SZ
2019-06-1710.0711.1010.0710.725.00%0.80%5.17%11,961,800127,213,000284%10.643.42%10.462.16%10.352.33%10.190.89%0.04%
蓝色光标/300058.SZ
2019-06-174.094.164.084.140.98%0.22%0.46%16,199,00066,918,00076%4.13-0.91%4.16-0.22%4.160.34%4.12-0.12%-0.09%
南都电源/300068.SZ
2019-06-1711.3911.5511.3911.440.09%-0.12%-0.45%5,149,80058,988,00052%11.45-1.79%11.68-0.16%11.630.45%11.49-0.34%-0.62%
奥克股份/300082.SZ
2019-06-176.426.846.356.754.98%1.73%2.51%5,222,70034,653,000132%6.641.59%6.590.34%6.590.81%6.59-0.86%-1.46%
金通灵/300091.SZ
2019-06-175.065.094.995.02-1.38%-0.14%-2.28%20,840,500104,775,00055%5.03-3.49%5.22-0.34%5.200.06%5.14-0.48%-0.62%
万讯自控/300112.SZ
2019-06-177.937.937.707.850.13%0.45%0.69%1,611,20012,591,00086%7.82-2.02%7.94-0.36%7.900.51%7.80-0.18%-0.36%
亚光科技/300123.SZ
2019-06-178.278.487.888.37-1.99%2.12%-3.78%35,801,700293,443,00079%8.20-8.39%8.78-2.62%8.81-0.37%8.70-0.63%0.02%
华策影视/300133.SZ
2019-06-176.426.596.386.541.71%0.18%2.14%5,278,60034,460,00094%6.530.42%6.530.34%6.490.64%6.400.24%0.07%
和顺电气/300141.SZ
2019-06-177.217.787.127.373.22%-0.57%2.78%4,636,90034,369,000216%7.412.22%7.351.13%7.301.59%7.170.67%-0.34%
神雾环保/300156.SZ
2019-06-172.502.502.402.44-2.01%-0.16%-4.28%22,544,50055,104,00058%2.44-4.87%2.58-0.39%2.550.55%2.55-0.31%-1.33%
汉得信息/300170.SZ
2019-06-1713.5113.5813.3013.46-0.37%0.42%-2.28%9,110,100122,111,00069%13.40-2.83%13.81-0.99%13.85-0.04%13.77-0.42%-0.36%
鸿利智汇/300219.SZ
2019-06-177.307.547.247.26-1.09%-1.21%-0.86%3,672,50026,991,000110%7.35-0.47%7.40-0.50%7.400.86%7.32-0.22%-0.12%
科大智能/300222.SZ
2019-06-1713.8213.8713.2713.51-2.24%0.18%-5.37%7,361,00099,269,000134%13.49-3.85%13.93-2.57%14.17-1.39%14.28-0.92%-0.40%
瑞丰光电/300241.SZ
2019-06-176.006.085.905.92-2.15%-1.00%-3.57%11,953,50071,483,00079%5.98-3.33%6.22-0.81%6.20-0.06%6.14-0.73%-0.38%
新开普/300248.SZ
2019-06-177.937.997.807.910.13%0.20%2.28%2,588,70020,434,00056%7.89-1.47%7.980.38%7.880.79%7.73-0.04%-0.05%
巴安水务/300262.SZ
2019-06-176.256.326.156.272.45%0.26%-5.56%3,519,30022,010,00036%6.250.16%6.29-1.23%6.370.02%6.64-2.55%-1.08%
联建光电/300269.SZ
2019-06-174.284.324.194.300.94%0.51%0.75%2,592,50011,091,00057%4.28-0.90%4.320.02%4.290.56%4.27-0.54%-0.83%
华昌达/300278.SZ
2019-06-175.335.535.335.492.62%0.53%1.97%7,293,40039,828,00087%5.46-0.22%5.470.46%5.420.61%5.38-0.32%-1.46%
三诺生物/300298.SZ
2019-06-1710.9611.2510.9111.131.55%0.03%-1.29%2,257,50025,120,00078%11.130.05%11.14-0.36%11.160.45%11.28-0.81%-0.97%
汉鼎宇佑/300300.SZ
2019-06-179.859.909.709.81-0.10%0.05%-0.35%2,223,40021,800,00063%9.81-1.50%9.92-0.14%9.900.16%9.84-0.18%-0.26%
中际旭创/300308.SZ
2019-06-1731.7632.4731.0032.231.54%0.76%0.67%2,274,40072,751,00042%31.99-0.71%32.29-1.41%32.87-0.12%32.020.22%0.52%
华灿光电/300323.SZ
2019-06-176.126.196.106.140.99%-0.15%-1.25%4,749,70029,207,00066%6.15-0.24%6.19-0.61%6.220.18%6.22-0.69%-0.65%
中颖电子/300327.SZ
2019-06-1721.9821.9821.3321.52-1.42%-0.37%-3.43%2,026,50043,775,00081%21.60-2.67%22.21-0.95%22.24-0.31%22.29-0.58%-0.16%
东土科技/300353.SZ
2019-06-1712.4212.5512.2612.39-0.24%-0.14%-3.95%10,879,300134,984,00043%12.41-2.65%12.80-1.33%12.880.29%12.90-1.10%-1.56%
楚天科技/300358.SZ
2019-06-177.307.347.167.23-1.36%-0.41%-1.23%2,092,00015,187,000101%7.26-1.14%7.34-0.78%7.37-0.08%7.32-0.34%-0.41%
天翔环境/300362.SZ
2019-06-172.973.052.802.87-2.38%-1.24%-6.79%24,865,90072,248,00091%2.91-5.59%3.031.34%2.900.03%3.08-4.11%-2.89%
易事特/300376.SZ
2019-06-174.864.894.784.82-0.82%-0.06%-3.19%3,237,20015,612,00060%4.82-1.53%4.90-0.95%4.94-0.24%4.98-0.20%-0.18%
赢时胜/300377.SZ
2019-06-1711.0811.2111.0211.130.18%0.24%-1.96%6,173,40068,543,00058%11.10-1.67%11.36-0.93%11.450.04%11.35-0.16%-0.21%
东方通/300379.SZ
2019-06-1720.5020.7819.8520.501.13%1.19%1.88%4,816,50097,573,00072%20.26-2.24%20.66-1.45%20.680.75%20.120.13%-0.49%
溢多利/300381.SZ
2019-06-179.009.158.939.00-0.44%-0.29%-2.13%604,5005,456,00082%9.03-0.70%9.10-0.79%9.16-0.26%9.20-0.63%-0.50%
芒果超媒/300413.SZ
2019-06-1738.9038.9037.8038.00-2.56%-0.66%-2.51%2,608,80099,789,00093%38.25-0.39%38.48-0.46%38.58-0.06%38.98-0.73%-0.80%
鲁亿通/300423.SZ
2019-06-1713.1613.2812.9813.09-0.76%0.14%-2.60%1,003,30013,115,00058%13.07-1.77%13.30-0.99%13.430.08%13.44-0.44%-0.41%
航新科技/300424.SZ
2019-06-1714.7414.7414.3414.47-0.55%-0.43%-1.84%1,504,90021,871,00096%14.53-2.59%14.78-0.51%14.760.11%14.74-0.54%-0.36%
强力新材/300429.SZ
2019-06-1710.1010.239.9610.07-0.10%-0.14%-3.40%4,096,50041,309,00064%10.08-1.90%10.33-1.20%10.420.11%10.42-1.16%-0.77%
汉邦高科/300449.SZ
2019-06-1716.6516.7716.2116.60-0.24%-0.11%-1.88%1,619,30026,909,00067%16.62-1.41%16.89-0.91%17.01-0.02%16.92-0.18%0.24%
耐威科技/300456.SZ
2019-06-1727.9828.6127.8228.221.69%-0.10%1.86%3,608,700101,940,000101%28.250.07%28.350.22%28.090.67%27.700.06%-0.07%
赛摩电气/300466.SZ
2019-06-175.966.025.906.001.35%0.67%-1.04%2,512,90014,978,00056%5.96-1.31%6.06-0.90%6.100.23%6.06-0.49%-0.79%
景嘉微/300474.SZ
2019-06-1737.9838.6937.8838.320.26%-0.09%-5.23%1,508,80057,868,00053%38.35-1.49%39.04-1.49%39.55-0.54%40.44-1.07%-0.82%
合纵科技/300477.SZ
2019-06-178.418.588.318.50-0.12%0.88%-2.14%6,662,80056,141,00082%8.43-2.04%8.54-1.10%8.65-0.77%8.69-0.06%0.24%
万孚生物/300482.SZ
2019-06-1738.0038.4937.0338.000.45%0.30%6.35%2,162,40081,930,000124%37.890.11%37.291.56%36.421.44%35.730.78%0.32%
恒锋工具/300488.SZ
2019-06-1726.3526.8226.1026.481.42%0.18%-1.34%817,60021,611,00062%26.43-0.97%26.94-0.39%26.960.10%26.84-0.35%-0.83%
新易盛/300502.SZ
2019-06-1723.0823.0922.0022.59-1.53%-0.05%-8.65%6,195,800140,033,00072%22.60-3.68%23.59-2.97%24.04-1.16%24.73-0.66%0.28%
海波重科/300517.SZ
2019-06-1714.9316.5814.8815.714.25%-1.16%0.03%6,305,600100,220,000181%15.893.73%15.99-0.06%15.900.23%15.710.49%0.63%
科大国创/300520.SZ
2019-06-1716.4916.7916.4716.701.21%0.33%-6.89%1,995,90033,222,00029%16.65-1.45%16.92-0.39%16.960.09%17.94-0.22%-0.02%
爱司凯/300521.SZ
2019-06-179.709.829.639.740.10%-0.09%-1.65%634,0006,181,00063%9.75-1.68%9.89-0.55%9.900.03%9.90-0.44%-0.27%
世名科技/300522.SZ
2019-06-1716.1716.6216.1716.28-1.51%-0.16%-0.88%426,4006,953,00070%16.31-2.31%16.52-0.20%16.460.42%16.42-0.42%-0.45%
辰安科技/300523.SZ
2019-06-1753.0053.2652.4052.49-0.96%-0.55%1.96%757,40039,977,000122%52.78-0.39%52.780.49%52.340.64%51.480.31%0.49%
博思软件/300525.SZ
2019-06-1719.6619.6619.1519.39-1.07%0.15%-0.18%436,7008,455,00046%19.36-1.40%19.780.11%19.600.32%19.42-0.50%-0.13%
冰川网络/300533.SZ
2019-06-1734.6837.3734.6836.304.85%0.61%4.58%1,688,90060,933,000264%36.082.92%35.651.72%35.261.88%34.711.25%0.22%
广信材料/300537.SZ
2019-06-1712.8812.9512.6212.840.23%0.22%-0.82%997,00012,774,00041%12.81-1.29%13.02-0.63%13.100.15%12.950.04%-0.17%
新晨科技/300542.SZ
2019-06-1713.8515.0313.6815.0310.03%4.16%11.00%12,535,400180,884,00096%14.434.23%13.922.62%13.632.47%13.540.95%0.05%
佳发教育/300559.SZ
2019-06-1720.8120.8119.8320.05-3.84%-0.39%-2.67%2,136,80043,010,000111%20.13-3.12%20.61-1.88%20.69-0.03%20.60-0.65%-0.47%
精测电子/300567.SZ
2019-06-1748.6648.7546.1246.78-2.64%-0.56%2.22%2,117,50099,615,00073%47.04-1.37%47.53-0.52%47.491.07%45.760.45%0.58%
康泰生物/300601.SZ
2019-06-1748.2549.0048.2248.55-0.08%-0.28%1.57%1,824,00088,803,00053%48.69-0.51%48.82-0.17%48.801.00%47.80-0.20%-0.52%
飞荣达/300602.SZ
2019-06-1724.9025.6524.4824.831.43%-0.50%0.87%4,040,500100,835,00047%24.960.27%25.20-1.35%25.480.41%24.620.48%0.78%
晨化股份/300610.SZ
2019-06-1712.1812.3812.0612.372.66%1.25%2.27%1,115,10013,623,00097%12.22-0.11%12.29-0.67%12.320.17%12.10-0.31%-0.39%
欣天科技/300615.SZ
2019-06-1728.5030.2027.1027.51-4.81%-4.76%11.23%27,812,200803,395,000157%28.890.61%29.37-0.44%28.891.39%24.734.12%5.56%
同和药业/300636.SZ
2019-06-1719.6119.9119.3619.81-0.15%0.09%2.81%586,80011,614,00090%19.79-0.35%19.820.13%19.670.56%19.270.17%-0.12%
扬帆新材/300637.SZ
2019-06-1712.4313.6712.2413.256.60%1.24%6.95%9,661,100126,446,000247%13.094.81%12.773.33%12.612.79%12.391.46%-0.24%
圣邦股份/300661.SZ
2019-06-1795.0095.3392.5094.11-0.94%0.19%-1.21%230,90021,688,00052%93.93-0.05%94.05-0.33%94.650.59%95.26-0.43%-0.32%
中科信息/300678.SZ
2019-06-1724.5924.5923.5023.89-1.93%0.08%4.08%5,252,500125,389,00091%23.87-2.73%24.090.96%23.640.93%22.950.89%0.98%
百邦科技/300736.SZ
2019-06-1719.8820.1619.6819.941.32%0.01%-0.36%1,139,10022,711,00032%19.94-1.18%20.54-0.09%20.440.10%20.010.27%0.86%
*ST保千 /600074.SH
2019-04-251.011.081.011.040.97%-1.14%-5.71%51,912,30054,627,000146%1.052.14%1.04-0.38%1.06-1.76%1.10-1.34%-1.03%
航天机电/600151.SH
2019-06-175.115.125.055.100.00%0.28%-2.00%6,592,10033,525,00055%5.09-2.16%5.15-0.48%5.170.08%5.20-1.07%-0.55%
安通控股/600179.SH
2019-06-174.294.434.204.404.76%2.06%-0.02%17,577,70075,772,00063%4.311.44%4.31-0.78%4.331.55%4.40-0.81%-1.38%
江苏吴中/600200.SH
2019-06-175.825.925.755.850.52%0.00%0.93%4,395,30025,711,00076%5.85-1.08%5.90-0.41%5.880.62%5.80-0.28%-0.40%
生物股份/600201.SH
2019-06-1715.3615.4315.0815.12-1.11%-0.41%-0.88%7,338,800111,418,00054%15.18-0.95%15.31-1.14%15.400.20%15.260.12%0.30%
安彩高科/600207.SH
2019-06-174.814.904.814.840.41%-0.29%-1.77%3,003,00014,578,00049%4.85-0.88%4.91-1.05%4.980.08%4.93-0.59%-0.69%
广汇汽车/600297.SH
2019-06-174.264.264.154.19-0.48%-0.29%-1.57%9,024,60037,922,00078%4.20-1.29%4.25-0.56%4.260.07%4.26-0.63%-0.29%
美克家居/600337.SH
2019-06-174.144.164.054.06-1.69%-0.66%-12.14%11,515,80047,064,00026%4.09-2.64%4.20-3.60%4.43-1.07%4.62-1.66%-1.14%
华夏幸福/600340.SH
2019-06-1729.9030.1429.5829.90-0.27%0.21%0.02%6,140,800183,227,00078%29.84-1.02%29.97-0.48%30.160.06%29.900.01%0.08%
中国动力/600482.SH
2019-06-1723.2823.2822.5522.910.39%0.42%1.53%2,015,60045,985,00087%22.82-1.77%23.010.11%22.870.32%22.560.14%0.13%
海航基础/600515.SH
2019-06-174.905.044.845.044.35%1.65%5.55%10,542,90052,275,00092%4.96-0.42%4.950.51%4.900.82%4.780.80%-0.32%
厦门钨业/600549.SH
2019-06-1715.5916.2015.4915.711.35%-0.85%1.14%42,978,800681,001,00086%15.850.21%15.82-1.49%15.930.88%15.530.21%0.53%
中珠医疗/600568.SH
2019-06-172.082.142.082.110.00%-0.09%0.33%22,448,20047,404,00049%2.11-0.80%2.140.38%2.110.43%2.10-0.61%-0.93%
广汇物流/600603.SH
2019-06-174.444.494.424.460.45%0.13%-7.32%2,144,2009,550,00024%4.45-1.33%4.55-3.97%4.78-0.79%4.81-0.08%0.40%
飞乐音响/600651.SH
2019-06-173.793.823.693.74-1.84%-0.40%0.56%9,654,80036,255,00092%3.76-0.21%3.750.32%3.740.40%3.72-0.16%-0.34%
豫园股份/600655.SH
2019-06-178.008.017.727.77-4.43%-1.03%-1.78%21,921,800172,109,000181%7.85-1.49%7.89-0.33%7.91-0.09%7.91-0.33%-0.59%
哈投股份/600864.SH
2019-06-176.757.036.746.912.22%0.01%2.74%40,319,400278,579,00063%6.910.01%6.970.07%6.901.11%6.730.45%0.67%
梅花生物/600873.SH
2019-06-174.784.824.744.800.42%0.31%1.16%11,538,90055,219,00087%4.79-0.83%4.80-0.23%4.800.27%4.750.19%0.07%
新疆众和/600888.SH
2019-06-174.834.984.794.912.72%0.27%1.80%9,203,70045,071,000137%4.900.84%4.88-0.20%4.880.62%4.82-0.06%-0.05%
长飞光纤/601869.SH
2019-06-1736.0036.4235.8136.17-0.11%0.14%-5.43%1,594,70057,602,00036%36.12-2.31%37.00-1.78%37.63-0.50%38.25-0.06%0.43%
招商轮船/601872.SH
2019-06-174.014.053.954.01-0.25%0.25%0.30%13,147,00052,590,000101%4.00-0.84%4.02-0.40%4.010.78%4.00-0.03%0.02%
正泰电器/601877.SH
2019-06-1723.3923.5923.2523.37-0.13%-0.01%-0.49%2,978,80069,622,00059%23.37-1.09%23.60-0.98%23.760.36%23.48-0.10%0.03%
玲珑轮胎/601966.SH
2019-06-1715.7815.8715.6215.64-1.08%-0.41%-1.75%1,316,70020,677,00038%15.70-1.25%15.97-0.69%16.020.28%15.92-0.43%-0.64%
联明股份/603006.SH
2019-06-1713.6514.0213.5614.021.23%1.21%-2.42%1,970,50027,296,00039%13.85-2.53%14.21-1.44%14.40-0.59%14.370.14%0.64%
新宏泰/603016.SH
2019-06-1715.8415.8715.5015.770.45%0.21%-3.37%1,156,80018,205,000116%15.74-1.32%15.99-1.38%16.17-0.65%16.32-0.86%-0.40%
新坐标/603040.SH
2019-06-1728.5728.5728.0628.340.04%0.23%1.37%391,00011,055,00064%28.270.41%28.150.48%27.890.34%27.960.21%0.26%
科林电气/603050.SH
2019-06-1711.3811.9011.2211.703.54%1.96%2.34%3,272,50037,551,000160%11.48-0.32%11.51-0.29%11.500.39%11.43-0.97%-0.06%
音飞储存/603066.SH
2019-06-177.067.137.027.070.14%0.06%-2.50%1,217,3008,602,00061%7.07-1.38%7.17-0.65%7.19-0.01%7.25-0.33%-0.39%
海汽集团/603069.SH
2019-06-176.636.646.466.57-0.15%0.14%-0.58%1,228,0008,057,00067%6.56-1.31%6.63-0.56%6.630.30%6.61-0.21%-0.37%
芯能科技/603105.SH
2019-06-1711.3111.5511.0611.25-2.93%-0.29%-3.80%5,244,20059,168,00053%11.28-2.84%11.710.02%11.580.34%11.69-2.97%-0.28%
华贸物流/603128.SH
2019-06-178.208.257.998.18-0.85%0.95%-8.51%15,788,500127,942,00054%8.10-1.82%8.26-1.67%8.41-0.45%8.94-1.95%-1.23%
汇顶科技/603160.SH
2019-06-17111.05113.41111.05112.791.51%0.07%-0.65%1,514,700170,718,00073%112.710.36%112.59-0.33%113.540.03%113.53-0.04%0.02%
松发股份/603268.SH
2019-06-1716.9016.9016.1516.39-3.25%0.68%-2.56%1,193,10019,422,00093%16.28-3.75%16.70-0.45%16.72-0.39%16.82-0.62%-0.68%
超讯通信/603322.SH
2019-06-1721.2121.7721.0321.431.08%0.03%-5.02%2,241,00048,010,00032%21.42-1.54%21.97-2.30%22.32-0.40%22.560.11%0.95%
顶点软件/603383.SH
2019-06-1766.9967.8865.4166.30-0.53%-0.51%-3.30%1,661,700110,731,00061%66.64-2.97%68.66-1.18%68.581.30%68.56-0.72%-0.84%
元成股份/603388.SH
2019-06-1712.6813.4111.8013.4110.01%1.30%12.35%12,438,900164,672,000505%13.2413.01%12.6411.01%12.3611.48%11.9410.40%1.37%
邦宝益智/603398.SH
2019-06-1715.1915.3714.2614.95-1.64%1.45%-4.04%2,645,30038,980,000123%14.74-3.95%15.13-2.76%15.37-1.23%15.58-2.15%-0.45%
鼎信通讯/603421.SH
2019-06-1721.3321.6421.0721.31-1.57%-0.29%-12.73%3,532,90075,508,00024%21.37-4.26%22.83-3.89%24.28-1.02%24.42-0.45%-0.67%
博天环境/603603.SH
2019-06-1713.7313.8513.5013.59-1.95%-0.46%-3.02%1,126,10015,375,00049%13.65-1.88%13.88-1.19%14.010.04%14.01-0.11%0.13%
诺力股份/603611.SH
2019-06-1716.9017.0916.8016.89-0.35%-0.11%-1.14%498,5008,429,00046%16.91-0.88%17.03-1.01%17.200.34%17.09-0.74%-0.58%
春光科技/603657.SH
2019-06-1725.0025.0324.7224.860.16%0.00%-2.55%360,0008,950,00038%24.86-1.07%25.20-0.79%25.370.19%25.51-1.72%-0.25%
亿嘉和/603666.SH
2019-06-1755.3555.3552.9054.70-1.99%1.27%0.36%950,50051,342,00080%54.02-4.66%55.38-0.96%55.190.28%54.500.34%0.81%
天马科技/603668.SH
2019-06-178.688.918.678.750.81%-0.17%-7.21%5,033,00044,112,00030%8.77-0.31%8.83-1.14%8.98-0.08%9.43-4.42%-2.13%
石英股份/603688.SH
2019-06-1711.6211.6511.3511.500.97%-0.11%-1.55%2,332,20026,850,00056%11.51-1.58%11.68-0.97%11.730.33%11.68-0.88%-0.63%
至纯科技/603690.SH
2019-06-1717.4017.5916.9317.03-2.24%-0.50%-5.68%1,795,40030,728,00069%17.12-2.79%17.54-1.80%17.73-0.12%18.06-2.15%-0.74%
江苏新能/603693.SH
2019-06-1712.0612.2612.0312.140.08%-0.08%-8.06%2,395,60029,107,00020%12.15-1.58%12.410.00%12.320.37%13.20-0.27%0.82%
德宏股份/603701.SH
2019-06-1713.8114.5013.8113.92-0.71%-1.56%-8.77%15,897,600224,810,00053%14.14-1.36%14.85-10.39%16.39-0.41%15.26-0.16%2.75%
东方环宇/603706.SH
除权分界线,2019年06月21日,10股派3.500元(以下数据未复权)
2019-06-1721.3021.3020.6720.74-1.66%0.99%-4.86%1,186,80024,789,00049%20.54-2.25%21.33-0.69%21.350.11%21.80-2.51%-0.17%
密尔克卫/603713.SH
2019-06-1735.8235.9032.3634.40-3.91%2.67%-11.20%2,169,10072,674,000119%33.50-7.78%34.78-5.87%35.54-4.66%38.74-2.29%0.05%
来伊份/603777.SH
2019-06-1713.0813.3613.0713.251.30%0.38%-0.40%5,682,00075,000,00046%13.20-1.54%13.43-1.04%13.700.21%13.300.28%0.26%
欧派家居/603833.SH
2019-06-17109.15110.47103.66104.90-4.64%-1.45%-7.30%1,252,200133,285,000192%106.44-3.69%108.14-3.09%109.98-2.39%113.16-1.48%0.26%
太平鸟/603877.SH
2019-06-1714.9615.2414.9215.180.73%0.28%-2.64%623,7009,441,00048%15.140.03%15.17-0.96%15.38-0.38%15.59-0.85%-0.82%
武进不锈/603878.SH
2019-06-1716.2016.2615.9216.18-0.12%0.16%0.44%1,723,10027,835,00082%16.15-0.87%16.21-0.44%16.160.54%16.11-0.42%-0.20%
城地股份/603887.SH
2019-06-1716.8716.8716.2816.58-0.60%0.28%1.28%367,0006,068,00084%16.53-2.21%16.840.30%16.650.50%16.370.08%0.05%
好莱客/603898.SH
2019-06-1716.2516.3616.0116.07-1.41%-0.69%-0.18%738,60011,951,000102%16.18-0.33%16.23-0.33%16.230.37%16.10-0.09%-0.35%
苏博特/603916.SH
2019-06-1712.6712.7112.5612.590.32%-0.29%0.24%816,40010,308,00052%12.63-0.85%12.74-0.60%12.720.42%12.56-0.13%0.07%