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:本月解禁
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
2019-08-203.844.183.783.882.11%-1.47%4.41%17,145,30067,521,000279%3.942.77%3.853.35%3.802.79%3.723.05%-0.35%
藏格控股/000408.SZ
2019-08-209.799.849.679.76-0.91%0.23%1.71%5,835,60056,825,00069%9.74-0.77%9.790.31%9.770.19%9.600.67%-0.10%
盛达矿业/000603.SZ
2019-08-2013.7814.0413.6613.99-0.29%0.94%-0.10%19,458,200269,687,00065%13.86-0.01%14.01-2.10%14.18-1.10%14.000.93%1.27%
顺利办/000606.SZ
2019-08-205.805.835.725.76-0.69%-0.17%3.90%5,764,20033,258,000132%5.771.50%5.671.76%5.601.05%5.540.69%-0.60%
吉林敖东/000623.SZ
2019-08-2016.0816.2115.9715.98-0.87%-0.66%2.33%6,440,700103,608,000149%16.090.79%15.931.26%15.790.86%15.620.99%-0.31%
恒逸石化/000703.SZ
2019-08-2011.7811.9011.6411.66-0.77%-0.61%-1.39%5,558,30065,209,000107%11.730.50%11.69-0.15%11.78-0.22%11.820.38%-0.10%
贝瑞基因/000710.SZ
2019-08-2033.5034.1933.3533.830.83%0.15%5.66%2,518,50085,077,000135%33.781.23%33.191.81%32.661.22%32.021.33%-0.15%
黑芝麻/000716.SZ
2019-08-203.263.303.203.22-1.23%-0.71%0.63%15,576,60050,520,000133%3.241.03%3.211.39%3.190.47%3.200.31%-0.88%
通化金马/000766.SZ
2019-08-206.947.126.906.96-1.56%-0.34%2.96%27,986,900195,468,000122%6.98-1.20%7.121.61%6.910.76%6.761.21%0.63%
航锦科技/000818.SZ
2019-08-208.518.648.398.45-0.24%-0.69%4.01%12,440,700105,855,000100%8.512.04%8.341.83%8.270.51%8.120.52%-0.58%
中鼎股份/000887.SZ
2019-08-208.839.058.808.941.36%-0.33%1.89%6,615,70059,344,000107%8.972.63%8.762.53%8.660.65%8.77-0.47%-1.04%
苏 泊 尔/002032.SZ
2019-08-2070.2570.2567.8068.71-2.11%-0.13%-0.40%1,808,300124,408,000124%68.80-1.69%69.53-0.18%69.39-0.12%68.980.77%0.07%
中泰化学/002092.SZ
2019-08-207.327.437.297.320.14%-0.56%0.95%9,872,20072,673,000107%7.361.64%7.251.22%7.210.35%7.25-0.06%-0.21%
三维通信/002115.SZ
2019-08-208.268.398.228.280.12%-0.22%5.12%17,578,200145,857,000145%8.301.73%8.142.25%8.021.51%7.881.18%-0.28%
中环股份/002129.SZ
2019-08-2012.0212.2311.6411.65-2.84%-2.22%2.32%161,056,3001,918,816,000130%11.911.75%11.600.86%11.580.88%11.390.67%0.48%
正邦科技/002157.SZ
2019-08-2016.9017.6316.8617.301.05%-0.06%-4.86%79,434,4001,375,079,00081%17.312.77%17.24-0.43%17.38-0.45%18.18-1.09%-0.89%
悦心健康/002162.SZ
2019-08-203.203.303.193.282.82%1.02%5.23%8,377,10027,203,000237%3.252.49%3.202.80%3.161.97%3.121.40%-0.60%
澳洋健康/002172.SZ
2019-08-203.743.873.713.790.26%0.34%6.28%5,196,50019,626,000110%3.780.19%3.722.14%3.651.31%3.571.57%-0.38%
如意集团/002193.SZ
2019-08-208.818.918.748.81-0.56%-0.26%1.49%1,214,20010,725,000124%8.830.76%8.760.88%8.710.52%8.680.24%-0.70%
东华能源/002221.SZ
2019-08-208.148.248.088.10-0.98%-0.66%3.33%7,945,10064,785,000105%8.15-0.14%8.091.28%7.980.91%7.840.78%-0.45%
濮耐股份/002225.SZ
2019-08-154.074.113.974.09-1.45%1.24%-4.55%6,626,90026,775,000106%4.04-3.33%4.12-1.29%4.16-1.21%4.29-1.34%-1.29%
科大讯飞/002230.SZ
2019-08-2033.1033.5832.7032.76-0.94%-0.92%4.17%28,886,700955,077,000116%33.060.45%32.611.66%32.121.03%31.451.12%-0.36%
奥特佳/002239.SZ
2019-08-201.661.701.651.681.20%0.18%2.13%17,319,30029,051,000171%1.682.19%1.651.98%1.640.68%1.650.00%-0.73%
东方雨虹/002271.SZ
2019-08-2022.7023.0922.2022.39-0.93%-0.57%1.48%13,168,500296,536,00077%22.520.39%22.182.51%21.650.31%22.060.14%-0.44%
北方华创/002371.SZ
2019-08-2061.4062.1959.6559.85-2.59%-1.33%2.01%8,362,000507,224,00096%60.66-0.66%60.491.49%59.590.68%58.670.41%-0.67%
天原集团/002386.SZ
2019-08-205.915.975.875.900.00%-0.08%0.43%6,532,50038,577,000122%5.910.65%5.861.28%5.830.34%5.88-0.27%-1.00%
星网锐捷/002396.SZ
2019-08-2027.0027.2526.6426.81-1.40%-0.36%4.96%14,216,600382,542,00074%26.910.81%26.471.62%26.081.28%25.540.51%-0.21%
多氟多/002407.SZ
2019-08-2014.2514.2513.9014.00-1.69%-0.33%1.78%26,072,400366,224,00078%14.05-0.03%14.020.22%13.950.69%13.760.27%-0.04%
雷科防务/002413.SZ
2019-08-205.455.585.425.481.11%-0.20%2.58%10,604,30058,229,000136%5.492.52%5.382.05%5.341.33%5.34-0.15%-1.16%
长高集团/002452.SZ
2019-08-203.933.953.893.920.51%0.03%2.43%2,461,4009,647,000127%3.921.61%3.870.94%3.850.47%3.830.58%-0.58%
欧菲光/002456.SZ
2019-08-209.3910.249.3110.056.46%2.32%13.80%291,317,7002,861,188,000205%9.825.68%9.374.74%9.123.51%8.833.24%0.44%
天齐锂业/002466.SZ
2019-08-2023.8624.4623.7723.85-0.29%-0.87%0.47%19,558,800470,563,000112%24.061.83%23.771.30%23.610.71%23.740.45%-0.18%
亚威股份/002559.SZ
2019-08-205.565.585.445.47-1.44%-0.44%1.43%12,117,10066,566,00079%5.490.38%5.461.45%5.410.02%5.39-0.41%-1.73%
通达股份/002560.SZ
2019-08-206.476.476.316.36-1.70%-0.14%-0.53%11,653,00074,220,00067%6.37-0.58%6.40-0.30%6.45-0.40%6.390.28%0.47%
森马服饰/002563.SZ
2019-08-2010.7711.2710.7411.163.33%0.95%3.82%11,308,000125,009,000259%11.063.13%10.911.59%10.891.15%10.751.25%-0.05%
瑞康医药/002589.SZ
2019-08-207.557.677.507.560.00%-0.20%2.52%54,341,300411,653,000156%7.581.47%7.461.30%7.410.98%7.370.49%-0.36%
*ST龙力/002604.SZ
2019-04-291.961.961.961.96-4.85%0.00%-16.28%6,932,40013,588,00029%1.96-4.85%2.09-3.28%2.16-2.97%2.34-0.51%0.28%
捷顺科技/002609.SZ
2019-08-209.9410.389.8510.091.92%-0.61%6.36%29,362,100298,085,000206%10.150.99%9.982.30%9.822.09%9.492.65%0.76%
安洁科技/002635.SZ
2019-08-2015.1015.1514.8414.88-1.78%-0.56%5.76%20,314,200303,989,000121%14.96-0.35%14.871.90%14.511.38%14.071.49%0.02%
赞宇科技/002637.SZ
2019-08-207.217.227.107.14-0.28%-0.28%2.39%3,372,90024,151,000133%7.160.65%7.120.79%7.070.77%6.970.85%-0.01%
跨境通/002640.SZ
2019-08-206.646.846.606.741.51%0.31%3.20%25,926,600174,202,000142%6.722.60%6.602.06%6.551.32%6.530.88%-0.60%
万润股份/002643.SZ
2019-08-2011.6311.8311.4011.691.92%0.21%6.96%17,300,300201,825,000234%11.673.13%11.342.46%11.182.31%10.932.51%0.27%
摩登大道/002656.SZ
2019-08-204.284.334.224.25-0.47%-0.56%-1.19%9,790,40041,847,000147%4.271.06%4.250.47%4.25-0.19%4.30-0.67%-1.14%
兴业科技/002674.SZ
2019-08-2011.6112.1311.6011.690.69%-1.24%1.10%2,352,30027,843,00096%11.843.14%11.591.56%11.551.09%11.56-0.13%-0.92%
海欣食品/002702.SZ
2019-08-204.584.714.544.661.97%0.54%3.10%12,430,40057,613,000132%4.641.89%4.571.31%4.540.53%4.520.65%-0.51%
良信电器/002706.SZ
2019-08-207.077.217.017.140.42%0.54%7.56%13,356,60094,857,000156%7.101.11%6.942.48%6.791.72%6.641.75%0.75%
东易日盛/002713.SZ
2019-08-208.778.798.608.66-0.35%-0.31%2.49%903,0007,844,000111%8.690.08%8.661.33%8.570.63%8.450.74%-0.37%
木林森/002745.SZ
2019-08-2010.5010.8810.5010.660.19%-0.41%3.91%10,942,800117,132,000153%10.702.60%10.502.02%10.411.06%10.260.91%-0.93%
恒久科技/002808.SZ
2019-08-208.749.038.678.861.96%-0.05%3.83%5,586,10049,516,000136%8.862.66%8.702.86%8.56-0.15%8.531.15%0.10%
红墙股份/002809.SZ
2019-08-2016.8316.9916.7216.76-0.83%-0.50%-0.34%1,531,80025,801,00066%16.840.23%16.780.93%16.640.71%16.820.47%0.41%
山东赫达/002810.SZ
2019-08-2013.6013.6513.0013.34-4.03%-0.41%0.18%7,617,800102,041,000259%13.40-2.62%13.490.43%13.370.37%13.320.26%-0.81%
恩捷股份/002812.SZ
2019-08-2032.3033.1932.0632.771.52%0.26%4.16%4,815,000157,376,000142%32.693.17%31.651.89%31.461.56%31.46-0.01%-0.49%
和胜股份/002824.SZ
2019-08-2010.4711.6310.4311.185.77%0.64%7.25%6,941,80077,114,000290%11.117.03%10.744.49%10.563.61%10.422.58%0.04%
贝肯能源/002828.SZ
2019-08-2011.9312.0511.8011.85-0.59%-0.29%1.74%3,878,20046,093,000114%11.890.49%11.791.48%11.720.62%11.650.48%-0.81%
张家港行/002839.SZ
2019-08-205.405.425.375.37-0.92%-0.37%0.88%11,805,60063,637,000118%5.390.97%5.341.12%5.310.40%5.320.19%-0.49%
同兴达/002845.SZ
2019-08-2019.5520.3919.3019.992.25%0.70%6.99%13,617,600270,343,000209%19.852.73%19.392.61%19.091.79%18.682.15%0.77%
新兴装备/002933.SZ
2019-08-2047.1047.4546.5246.81-1.39%-0.28%1.36%2,677,900125,701,00089%46.94-0.09%46.680.93%46.320.65%46.18-1.08%-0.19%
汉威科技/300007.SZ
2019-08-2012.7312.9612.7012.79-0.23%-0.14%5.75%6,256,20080,132,00095%12.811.44%12.562.04%12.341.31%12.090.53%-0.91%
安科生物/300009.SZ
2019-08-2015.6115.8815.5915.66-0.13%-0.36%3.28%5,860,90092,117,000143%15.720.60%15.581.31%15.410.96%15.160.72%-0.33%
硅宝科技/300019.SZ
2019-08-207.597.597.487.49-1.32%-0.35%2.94%2,998,40022,535,00094%7.520.19%7.480.99%7.390.76%7.280.11%-0.48%
华谊兄弟/300027.SZ
2019-08-204.354.474.334.400.92%-0.29%3.60%19,224,00084,844,000158%4.412.63%4.312.60%4.251.24%4.250.43%-0.74%
阳普医疗/300030.SZ
2019-08-205.645.675.575.60-0.18%-0.30%3.40%2,627,70014,759,000153%5.620.34%5.571.42%5.500.97%5.421.03%-0.41%
天源迪科/300047.SZ
2019-08-208.809.108.688.711.28%-1.60%5.21%35,412,800313,463,000310%8.853.90%8.573.53%8.473.22%8.283.63%0.36%
世纪鼎利/300050.SZ
2019-08-205.545.665.545.580.72%-0.53%5.12%7,447,70041,783,000147%5.612.30%5.512.53%5.431.63%5.311.55%-0.30%
中青宝/300052.SZ
2019-08-2010.7710.7810.7710.7810.00%0.01%11.40%7,416,80079,949,000262%10.7812.19%10.067.17%9.865.43%9.683.42%-0.24%
安诺其/300067.SZ
2019-08-204.064.094.024.04-0.74%-0.44%0.82%5,989,90024,310,000138%4.060.55%4.040.72%4.020.35%4.010.53%-0.48%
瑞普生物/300119.SZ
2019-08-2014.3614.3613.8013.96-3.26%-0.75%1.33%25,620,100360,348,000111%14.07-1.89%14.071.22%13.900.14%13.780.42%0.41%
华策影视/300133.SZ
2019-08-206.896.996.786.80-1.31%-1.46%1.89%9,048,00062,441,000138%6.901.20%6.830.83%6.780.85%6.670.69%0.20%
和顺电气/300141.SZ
2019-08-206.466.516.406.490.93%0.29%3.91%1,919,90012,423,000123%6.470.86%6.401.48%6.330.97%6.250.99%-0.46%
盈康生命/300143.SZ
2019-08-208.288.288.158.17-0.12%-0.41%0.69%906,7007,439,00064%8.20-0.61%8.270.05%8.250.65%8.110.43%-0.22%
天舟文化/300148.SZ
2019-08-204.134.134.074.09-0.24%-0.29%4.84%13,074,40053,629,000155%4.101.28%4.041.79%3.991.55%3.901.72%0.01%
振东制药/300158.SZ
2019-08-205.535.975.535.946.64%2.04%6.85%30,492,300177,501,000310%5.827.08%5.663.80%5.622.31%5.562.36%0.10%
通源石油/300164.SZ
2019-08-205.225.265.195.20-0.38%-0.54%1.36%5,646,60029,519,000121%5.230.99%5.181.45%5.140.57%5.130.35%-0.83%
汉得信息/300170.SZ
2019-08-2013.3713.4713.1513.390.30%0.37%7.33%36,582,700488,003,000203%13.342.58%12.983.45%12.712.24%12.481.68%-0.19%
腾邦国际/300178.SZ
2019-08-204.975.254.965.051.00%-0.39%3.17%30,236,800153,306,000159%5.073.30%4.962.63%4.892.05%4.90-0.14%-1.71%
四方达/300179.SZ
2019-08-205.065.094.975.01-1.18%-0.52%0.38%8,086,70040,728,000106%5.040.86%4.991.40%4.960.47%4.990.06%-1.00%
科大智能/300222.SZ
2019-08-2011.0611.3410.9911.140.45%0.06%5.62%14,786,100164,619,000172%11.132.46%10.862.72%10.691.61%10.551.06%-0.88%
天玑科技/300245.SZ
2019-08-209.7910.079.719.830.92%-0.69%4.13%5,670,50056,127,000156%9.902.59%9.682.87%9.531.70%9.440.77%-0.48%
依米康/300249.SZ
2019-08-206.106.346.016.294.14%1.96%5.98%10,561,00065,149,000283%6.173.46%6.053.67%5.972.47%5.941.35%-0.46%
常山药业/300255.SZ
2019-08-206.356.416.296.31-0.63%-0.50%2.97%6,750,30042,812,00098%6.340.35%6.330.93%6.270.95%6.130.94%-0.18%
聚飞光电/300303.SZ
2019-08-203.833.873.753.800.00%-0.21%4.86%43,034,700163,894,000156%3.811.04%3.761.76%3.701.31%3.621.51%0.24%
中际旭创/300308.SZ
2019-08-2041.9342.6341.2041.990.17%-0.27%5.26%4,401,400185,311,00090%42.102.19%40.851.37%40.630.96%39.890.99%0.20%
海达股份/300320.SZ
2019-08-204.414.484.384.410.00%-0.27%2.46%4,615,30020,409,000167%4.421.12%4.381.44%4.341.26%4.300.56%-0.57%
开元股份/300338.SZ
2019-08-209.259.399.069.14-2.77%-0.73%1.74%4,397,50040,487,000122%9.21-0.30%9.181.45%9.080.42%8.980.76%-0.11%
天银机电/300342.SZ
2019-08-208.838.928.778.880.34%0.23%3.10%3,462,00030,673,000134%8.861.56%8.712.06%8.610.89%8.610.28%-0.72%
长亮科技/300348.SZ
2019-08-2015.7516.1315.6515.790.25%-0.65%10.13%26,714,500424,567,000162%15.892.13%15.374.47%14.863.13%14.342.83%0.70%
蒙草生态/300355.SZ
2019-08-203.523.563.473.50-1.13%-0.43%1.57%18,464,80064,896,000129%3.520.49%3.481.34%3.460.67%3.45-0.20%-0.83%
天翔环境/300362.SZ
2019-08-203.163.363.113.191.59%-1.18%0.35%21,079,90068,041,000125%3.233.59%3.161.87%3.160.67%3.18-1.46%-0.42%
中文在线/300364.SZ
2019-08-203.983.983.873.89-0.51%-0.94%3.51%9,417,50036,979,000125%3.932.21%3.852.32%3.791.12%3.760.75%-0.73%
汇中股份/300371.SZ
2019-08-2011.5211.9611.4811.610.52%-0.65%4.22%3,481,30040,684,000136%11.692.48%11.452.42%11.301.35%11.140.38%-0.67%
鼎捷软件/300378.SZ
2019-08-2015.0515.6515.0115.462.32%0.57%7.60%18,137,600278,806,000167%15.373.54%14.943.88%14.612.49%14.370.65%-0.68%
康跃科技/300391.SZ
2019-08-206.116.246.056.10-0.33%-0.44%2.94%2,863,00017,542,00096%6.131.24%6.012.49%5.910.66%5.930.10%-0.86%
天孚通信/300394.SZ
2019-08-2033.8134.1433.2733.31-1.51%-0.74%3.33%3,577,500120,056,00080%33.56-0.08%33.300.57%33.270.58%32.240.72%0.05%
昆仑万维/300418.SZ
2019-08-2012.5512.7812.4512.57-0.40%-0.36%3.88%12,891,500162,642,000146%12.621.62%12.402.01%12.241.20%12.100.83%-0.67%
鲁亿通/300423.SZ
2019-08-2014.0314.0513.5613.72-1.93%-0.77%-3.96%3,753,60051,900,00099%13.830.81%13.79-0.07%13.87-0.38%14.29-1.01%-0.54%
金石东方/300434.SZ
2019-08-207.787.787.627.63-1.93%-0.82%1.14%1,912,40014,712,000114%7.690.27%7.670.89%7.610.53%7.540.17%-0.75%
中泰股份/300435.SZ
2019-08-2011.6111.7511.4711.53-0.86%-0.69%-0.99%3,088,30035,854,000114%11.610.30%11.561.14%11.500.11%11.65-0.78%-0.58%
清水源/300437.SZ
2019-08-2011.1011.2311.0411.120.00%-0.09%2.33%2,307,90025,686,000105%11.131.10%11.021.28%10.940.67%10.870.19%-0.80%
美康生物/300439.SZ
2019-08-2014.4614.5314.3814.43-0.35%0.00%2.22%1,405,10020,275,000137%14.431.35%14.280.83%14.200.67%14.120.34%-0.42%
运达科技/300440.SZ
2019-08-207.127.177.047.06-0.98%-0.48%0.01%2,519,00017,870,000155%7.09-0.03%7.090.20%7.080.13%7.060.40%-0.16%
景嘉微/300474.SZ
2019-08-2039.5040.1339.2539.40-0.71%-0.34%3.47%2,478,70097,998,000123%39.540.77%38.991.49%38.551.12%38.080.58%-0.69%
万孚生物/300482.SZ
2019-08-2045.5545.6044.4144.93-1.86%-0.08%7.24%1,745,60078,490,00075%44.96-0.12%44.881.81%43.591.64%41.901.18%1.08%
雪榕生物/300511.SZ
2019-08-207.968.077.887.970.00%0.01%2.27%4,969,50039,604,000115%7.970.94%7.891.44%7.820.67%7.79-0.03%-0.71%
中潜股份/300526.SZ
2019-08-2042.0044.5638.1840.87-0.02%-0.44%20.21%7,456,000306,081,000158%41.053.57%40.011.79%38.814.96%34.006.27%4.10%
中国应急/300527.SZ
2019-08-2013.3013.7613.0713.521.65%0.80%6.10%36,664,400491,762,000121%13.412.23%13.200.06%13.151.36%12.741.60%-0.05%
幸福蓝海/300528.SZ
2019-08-206.897.066.876.89-0.14%-0.95%1.44%2,139,70014,884,000122%6.961.41%6.871.98%6.780.79%6.79-0.32%-0.95%
健帆生物/300529.SZ
2019-08-2068.1269.1167.6068.29-0.52%-0.13%8.33%2,737,100187,158,000104%68.382.20%66.392.54%64.911.55%63.041.29%0.54%
达志科技/300530.SZ
2019-08-2045.0049.1944.4846.293.35%-1.36%0.76%1,926,30090,395,000608%46.935.37%46.614.99%46.344.09%45.943.09%0.56%
优博讯/300531.SZ
2019-08-2016.6017.7816.5017.023.65%-0.64%7.23%11,247,600192,674,000263%17.135.34%16.525.00%16.193.40%15.872.68%-0.62%
今天国际/300532.SZ
2019-08-2013.0313.4512.9012.91-0.54%-1.53%-2.17%18,086,600237,135,000125%13.114.20%12.684.13%12.530.13%13.20-0.48%-1.07%
冰川网络/300533.SZ
2019-08-2039.5440.6839.1639.550.10%-0.96%5.09%2,461,30098,293,000194%39.941.84%39.172.59%38.492.03%37.641.96%-0.20%
达威股份/300535.SZ
2019-08-2013.8314.0013.8013.85-0.14%-0.06%0.90%585,2008,110,00097%13.860.21%13.781.18%13.690.29%13.730.02%-0.66%
广信材料/300537.SZ
2019-08-2018.7218.8118.1218.16-3.66%-1.45%4.82%14,294,000263,393,000101%18.430.07%18.092.27%17.821.25%17.330.99%0.46%
同益股份/300538.SZ
2019-08-2020.7022.4820.6621.083.13%-2.30%8.40%22,229,800479,623,000313%21.586.32%20.686.53%20.146.04%19.454.53%0.26%
横河模具/300539.SZ
2019-08-207.807.867.727.840.90%0.41%3.28%2,135,50016,674,000131%7.811.21%7.711.84%7.620.67%7.590.45%-0.64%
深冷股份/300540.SZ
2019-08-2013.7013.8813.5013.58-1.16%-0.41%-0.88%2,758,50037,615,000152%13.640.33%13.610.68%13.570.39%13.70-0.07%-0.91%
精测电子/300567.SZ
2019-08-2050.1751.4849.2749.55-1.88%-0.89%4.01%3,644,300182,204,000110%50.000.49%49.271.70%48.631.30%47.641.33%-0.22%
开润股份/300577.SZ
2019-08-2033.8634.2933.4033.920.21%0.46%4.41%425,10014,354,00097%33.771.43%33.241.05%32.961.02%32.490.42%-0.44%
欧普康视/300595.SZ
2019-08-2039.5841.8039.5841.794.92%2.66%6.46%5,485,800223,307,000148%40.712.66%40.210.62%40.190.54%39.261.24%0.76%
同和药业/300636.SZ
2019-08-2021.6221.6921.2821.30-1.53%-0.45%2.79%1,528,10032,696,000141%21.400.43%21.270.97%21.050.80%20.720.91%0.20%
中孚信息/300659.SZ
2019-08-2043.3343.5041.6642.60-1.73%0.38%9.43%2,098,90089,077,000102%42.44-2.06%42.352.18%40.911.88%38.931.63%1.17%
中科信息/300678.SZ
2019-08-2020.7421.0020.4420.57-1.91%-0.70%3.24%3,254,80067,427,000151%20.720.89%20.431.26%20.231.13%19.930.89%-0.31%
隆盛科技/300680.SZ
2019-08-2019.2919.5019.1119.290.52%-0.01%2.17%1,630,20031,449,000144%19.291.16%19.091.55%18.940.81%18.880.07%-0.60%
捷佳伟创/300724.SZ
2019-08-2028.7630.6328.7629.542.82%-1.31%4.06%7,310,900218,826,000170%29.935.80%28.813.93%28.332.78%28.39-0.06%-0.75%
上海电力/600021.SH
2019-08-208.758.758.558.55-2.06%-1.01%-1.55%5,172,40044,676,000148%8.64-1.01%8.69-0.32%8.71-0.15%8.690.22%0.01%
黄河旋风/600172.SH
2019-08-203.193.243.183.190.00%-0.44%2.41%13,407,80042,960,000129%3.201.36%3.161.64%3.130.90%3.120.42%-1.10%
中昌数据/600242.SH
2019-08-207.447.467.317.35-1.34%-0.45%1.31%6,830,90050,433,000114%7.380.89%7.320.58%7.290.44%7.260.69%-0.59%
万通地产/600246.SH
2019-08-203.903.933.883.88-0.77%-0.41%-0.51%1,245,5004,852,00046%3.900.13%3.88-0.72%3.92-0.03%3.900.52%0.31%
曙光股份/600303.SH
2019-08-203.663.743.663.690.00%-0.24%2.96%8,262,50030,567,00087%3.701.51%3.651.31%3.620.75%3.580.22%-1.34%
商业城/600306.SH
2019-08-205.935.985.865.87-0.51%-0.74%0.95%1,412,6008,354,00061%5.910.84%5.861.74%5.790.63%5.820.76%-0.67%
白云山/600332.SH
2019-08-2037.0738.1936.8538.193.02%1.45%6.12%12,449,900468,687,000156%37.651.63%37.121.76%36.571.36%35.991.28%-0.21%
宁沪高速/600377.SH
2019-08-2010.0510.0810.0110.01-0.40%-0.21%-1.52%6,363,10063,829,00099%10.03-0.01%10.030.19%10.05-0.34%10.17-0.12%-0.13%
红豆股份/600400.SH
2019-08-203.423.453.403.420.00%-0.03%-1.18%5,253,80017,973,000111%3.420.53%3.410.71%3.40-0.06%3.46-1.09%-0.28%
*ST信威/600485.SH
2019-08-203.483.483.483.48-4.92%-0.03%-21.62%312,8001,089,00083%3.48-4.92%3.65-4.17%3.81-6.34%4.44-4.21%-4.42%
天药股份/600488.SH
2019-08-204.034.094.034.091.49%0.69%3.62%3,384,80013,750,000216%4.061.86%4.011.65%3.981.09%3.951.15%-0.24%
用友网络/600588.SH
2019-08-2031.7332.1730.9931.35-0.73%-0.66%5.46%30,550,000964,112,000121%31.56-0.17%31.421.89%30.711.32%29.731.76%0.51%
泰豪科技/600590.SH
2019-08-205.875.975.865.890.86%-0.32%3.81%6,936,30040,985,000142%5.912.00%5.802.17%5.721.08%5.670.87%-0.67%
市北高新/600604.SH
2019-08-208.868.958.588.65-1.48%-1.14%-0.38%54,690,700478,560,000145%8.751.07%8.671.44%8.620.49%8.680.42%-1.18%
南京新百/600682.SH
2019-08-2011.5011.6011.3811.540.35%0.37%5.65%10,458,500120,248,000111%11.500.70%11.342.48%11.101.14%10.920.93%-0.52%
盛屯矿业/600711.SH
2019-08-205.505.685.475.600.54%0.21%-0.37%69,960,700390,971,00058%5.591.45%5.59-1.31%5.69-0.77%5.620.45%1.07%
凤凰股份/600716.SH
2019-08-203.964.063.924.001.27%-0.05%4.55%6,200,00024,815,000188%4.002.17%3.932.77%3.861.90%3.830.71%-0.40%
佳都科技/600728.SH
2019-08-209.079.439.059.160.99%-0.54%6.04%50,145,700461,839,000185%9.212.42%8.932.75%8.792.16%8.642.00%-0.36%
北汽蓝谷/600733.SH
2019-08-207.287.377.187.18-0.28%-1.06%-0.57%7,898,80057,318,000133%7.261.34%7.181.30%7.140.35%7.22-0.35%-0.93%
锦江股份/600754.SH
2019-08-2024.3224.5523.6923.85-1.81%-0.55%0.53%2,787,00066,838,000182%23.98-0.78%24.010.44%23.920.24%23.720.62%-0.15%
保税科技/600794.SH
2019-08-204.004.143.954.053.32%-0.10%4.09%47,600,400192,980,000251%4.053.76%3.963.50%3.922.49%3.891.09%-0.75%
茂业商业/600828.SH
2019-08-204.514.564.494.50-1.10%-0.53%1.19%2,463,30011,144,000129%4.520.51%4.490.97%4.460.59%4.450.23%-0.57%
通化东宝/600867.SH
2019-08-2017.2117.3616.8917.10-1.04%-0.13%4.45%25,805,200441,837,00093%17.12-0.71%17.120.97%16.831.54%16.371.24%0.72%
新疆众和/600888.SH
2019-08-204.804.874.764.800.42%-0.50%1.89%9,098,10043,886,000162%4.821.71%4.761.65%4.720.92%4.710.56%-0.76%
大晟文化/600892.SH
2019-08-205.095.245.035.192.98%1.31%4.83%3,918,40020,074,000174%5.122.24%5.051.71%5.021.43%4.951.04%-0.01%
江苏银行/600919.SH
2019-08-206.676.696.636.64-0.75%-0.18%-1.62%23,838,300158,583,000107%6.650.51%6.66-0.30%6.69-0.33%6.75-0.28%-0.28%
广西广电/600936.SH
2019-08-204.214.344.184.190.96%-1.74%3.02%7,250,10030,914,000235%4.263.60%4.173.12%4.102.22%4.071.32%-0.59%
中国电影/600977.SH
2019-08-2014.2114.5614.1214.241.21%-0.88%5.59%15,725,400225,916,000211%14.373.58%13.973.53%13.722.39%13.491.85%-0.46%
淮北矿业/600985.SH
2019-08-2010.8010.8010.2710.29-3.65%-1.88%-0.34%6,570,10068,901,000203%10.49-1.26%10.520.42%10.470.48%10.330.56%-0.73%
宁波港/601018.SH
2019-08-203.943.973.893.920.26%-0.46%3.57%22,520,00088,682,00084%3.941.94%3.871.90%3.840.97%3.79-0.13%-1.19%
博威合金/601137.SH
2019-08-2010.0010.419.9510.141.50%-0.73%5.83%10,573,400108,012,000181%10.223.62%9.933.00%9.752.22%9.581.40%-0.78%
深圳燃气/601139.SH
2019-08-206.506.786.226.24-0.16%-3.08%0.82%55,099,800354,746,000537%6.443.96%6.334.20%6.274.21%6.195.18%0.76%
东吴证券/601555.SH
2019-08-209.579.699.409.41-2.28%-1.12%2.66%51,976,300494,648,000158%9.520.99%9.361.58%9.251.18%9.170.81%-0.61%
上海电影/601595.SH
2019-08-2017.8418.9417.7018.386.37%0.09%8.80%12,093,100222,072,000340%18.367.81%17.645.95%17.325.01%16.894.72%0.79%
长城军工/601606.SH
2019-08-2013.8914.1713.7813.950.58%-0.03%2.29%10,081,400140,674,000148%13.951.56%13.771.49%13.651.03%13.640.05%-0.56%
旗滨集团/601636.SH
2019-08-203.503.523.453.47-0.86%-0.26%2.09%16,378,70056,980,000141%3.48-0.20%3.461.05%3.430.56%3.400.56%-0.51%
华泰证券/601688.SH
2019-08-2020.2220.4319.9620.03-1.86%-0.64%2.62%71,991,3001,451,253,000119%20.161.52%19.831.17%19.690.83%19.520.72%-0.38%
上海电气/601727.SH
2019-08-205.015.034.964.99-0.60%-0.12%1.20%15,085,90075,368,000143%5.000.65%4.960.75%4.950.41%4.930.16%-0.70%
新华文轩/601811.SH
2019-08-2011.5011.6511.3011.511.86%0.06%7.63%2,457,10028,263,000159%11.502.71%11.212.90%11.002.03%10.691.99%-0.27%
长飞光纤/601869.SH
2019-08-2033.2235.0933.0134.273.25%-0.06%4.64%4,725,700162,042,000277%34.294.25%33.513.61%33.092.53%32.751.73%-0.45%
永辉超市/601933.SH
2019-08-209.8710.029.849.900.30%-0.10%4.45%19,179,300190,064,00068%9.910.67%9.771.58%9.610.81%9.480.82%-0.09%
贵阳银行/601997.SH
2019-08-208.158.238.138.190.00%0.05%0.94%9,444,70077,314,00096%8.191.39%8.110.68%8.080.25%8.11-0.07%-0.64%
花王股份/603007.SH
2019-08-207.277.347.207.22-1.10%-0.66%0.50%2,156,80015,675,00097%7.270.50%7.251.13%7.180.42%7.18-0.03%-0.85%
全筑股份/603030.SH
2019-08-205.695.705.515.53-1.78%-0.68%1.90%6,351,20035,365,000182%5.57-0.91%5.590.23%5.550.80%5.431.21%-0.20%
安德利/603031.SH
2019-08-2015.6715.6714.8915.38-1.41%1.18%0.26%2,623,10039,873,000130%15.20-2.47%15.49-1.58%15.66-0.41%15.340.53%0.77%
新坐标/603040.SH
2019-08-2028.7429.3428.6028.70-0.14%-0.76%4.91%744,00021,517,000208%28.922.22%28.221.93%27.871.84%27.361.93%0.15%
科林电气/603050.SH
2019-08-2011.4111.6411.3511.55-1.37%0.51%2.59%4,960,40056,999,000242%11.49-1.72%11.540.62%11.440.54%11.261.55%0.42%
宏盛股份/603090.SH
2019-08-2016.5316.8416.2816.801.51%1.49%5.93%3,675,30060,838,000103%16.551.28%16.322.13%16.131.19%15.860.95%0.51%
新经典/603096.SH
2019-08-2058.9159.0056.0156.65-2.50%-1.81%0.51%532,50030,723,000194%57.70-0.27%57.450.74%57.160.67%56.360.67%-0.29%
川仪股份/603100.SH
2019-08-208.458.608.418.460.12%-0.46%3.32%1,268,30010,779,000147%8.501.63%8.361.82%8.271.22%8.190.55%-0.46%
上海亚虹/603159.SH
2019-08-2011.5011.7011.3811.550.61%-0.13%1.55%1,294,20014,967,00091%11.571.84%11.411.49%11.350.59%11.37-0.28%-1.20%
汇顶科技/603160.SH
2019-08-20196.85199.49192.15193.88-0.68%-0.57%11.66%3,131,100610,507,000125%194.982.54%189.353.68%183.793.01%173.642.61%0.97%
华懋科技/603306.SH
2019-08-2013.2913.3013.1013.15-0.90%-0.25%0.05%382,6005,044,00055%13.18-0.36%13.140.91%13.09-0.21%13.140.46%-0.43%
邦宝益智/603398.SH
2019-08-209.309.439.159.16-1.29%-1.22%-1.65%2,900,30026,895,000137%9.270.35%9.221.22%9.35-0.03%9.310.09%-0.57%
九洲药业/603456.SH
2019-08-2010.9111.2010.6510.850.09%-0.43%7.18%14,398,900156,903,000189%10.902.26%10.652.94%10.342.00%10.122.27%1.49%
欧普照明/603515.SH
2019-08-2029.8729.8729.2129.46-0.74%-0.11%4.24%1,320,60038,948,000108%29.490.98%28.971.75%28.521.49%28.260.51%-0.55%
锦泓集团/603518.SH
2019-08-208.268.548.188.381.33%-0.38%5.04%4,978,00041,876,000294%8.414.05%8.203.39%8.092.82%7.982.28%-0.22%
美诺华/603538.SH
2019-08-2020.3820.6520.2420.35-0.05%-0.36%3.49%2,086,50042,613,000127%20.420.57%20.261.25%20.030.83%19.660.76%-0.61%
长久物流/603569.SH
2019-08-2010.5510.6010.3610.39-1.33%-0.82%0.14%769,1008,057,000105%10.480.73%10.381.31%10.290.64%10.38-0.33%-0.79%
康辰药业/603590.SH
2019-08-2036.0336.1735.6535.71-0.83%-0.48%1.19%938,10033,661,000140%35.88-0.11%35.850.64%35.590.46%35.290.62%-0.46%
天创时尚/603608.SH
2019-08-206.256.286.126.16-0.65%-0.69%1.43%2,237,80013,880,000144%6.200.50%6.141.72%6.090.70%6.070.38%-0.72%
诺力股份/603611.SH
2019-08-2015.6915.9715.6915.851.02%0.04%4.68%844,10013,374,00083%15.841.42%15.622.11%15.361.16%15.140.24%-0.78%
三祥新材/603663.SH
2019-08-2014.6114.9714.5114.730.75%-0.47%4.25%4,879,50072,217,000156%14.802.03%14.562.10%14.370.86%14.131.47%-0.45%
德宏股份/603701.SH
2019-08-2010.3710.5310.2510.28-1.15%-0.71%-0.45%6,061,10062,755,00091%10.350.64%10.301.16%10.190.46%10.33-0.31%-0.52%
来伊份/603777.SH
2019-08-2012.5312.6112.3912.45-0.64%-0.18%1.37%3,200,10039,912,000102%12.470.28%12.410.98%12.330.35%12.280.40%-0.42%
原尚股份/603813.SH
2019-08-2017.2517.3717.1917.250.12%-0.17%2.36%512,6008,857,000109%17.281.12%17.071.64%16.880.79%16.850.00%-0.50%
安正时尚/603839.SH
2019-08-2012.4312.6812.4112.52-0.32%-0.14%4.95%3,889,30048,761,000100%12.54-0.29%12.530.92%12.401.83%11.930.49%-0.21%
苏博特/603916.SH
2019-08-2012.1812.2512.0612.10-0.66%-0.42%1.36%903,80010,982,00095%12.150.67%12.061.05%11.980.87%11.94-0.33%-0.53%
金桥信息/603918.SH
2019-08-2010.8611.2510.8011.173.04%1.16%0.31%8,162,90090,135,000110%11.043.44%10.803.47%10.642.16%11.14-0.30%0.02%
博敏电子/603936.SH
2019-08-2017.0317.2716.5016.55-2.36%-1.50%2.19%16,454,100276,467,00085%16.80-0.17%16.730.78%16.710.45%16.201.12%0.87%
兆易创新/603986.SH
2019-08-20103.00104.84102.00102.821.57%-0.51%10.93%6,982,300721,636,000112%103.352.48%99.545.04%95.682.60%92.691.79%-0.37%