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
神州高铁/000008.SZ
2019-06-173.763.793.723.75-0.27%0.00%-0.69%9,906,10037,145,00067%3.75-1.11%3.79-0.53%3.800.19%3.78-0.16%-0.07%
深大通/000038.SZ
2019-06-177.057.196.967.04-0.28%-0.17%-4.05%4,717,40033,267,00046%7.05-1.93%7.21-1.06%7.230.08%7.34-1.66%-2.85%
海王生物/000078.SZ
2019-06-173.383.493.373.432.08%-0.23%-0.49%20,209,80069,482,00090%3.441.60%3.420.15%3.430.41%3.45-0.98%-1.50%
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%
大通燃气/000593.SZ
2019-06-177.087.296.927.160.56%0.65%0.25%10,541,50074,989,00069%7.11-0.46%7.24-1.34%7.25-0.03%7.140.24%1.27%
远大控股/000626.SZ
2019-06-177.828.147.828.042.55%-0.09%0.24%2,628,90021,155,000102%8.050.37%8.06-0.90%8.100.32%8.02-0.63%-0.79%
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%
恒逸石化/000703.SZ
2019-06-1712.4612.6412.4112.580.96%0.22%-1.72%4,582,70057,526,00066%12.550.02%12.57-0.48%12.62-0.14%12.80-0.84%-0.16%
黑芝麻/000716.SZ
2019-06-175.305.305.155.22-0.76%0.35%-3.87%13,198,30068,656,00061%5.20-2.09%5.32-1.46%5.40-0.37%5.430.00%0.23%
英洛华/000795.SZ
2019-06-177.918.287.787.98-1.48%-1.38%-4.51%70,820,400573,062,00047%8.09-1.14%8.20-6.18%8.600.87%8.36-1.35%0.28%
创维数字/000810.SZ
2019-06-178.908.988.718.92-0.22%0.48%-2.13%4,535,00040,255,00047%8.88-2.35%9.15-0.88%9.200.29%9.11-0.59%-0.99%
三湘印象/000863.SZ
2019-06-175.965.975.455.71-4.52%0.26%1.67%19,636,500111,821,000208%5.70-4.85%5.82-0.48%5.750.42%5.620.61%-0.06%
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%
科华生物/002022.SZ
2019-06-1710.0010.069.829.87-1.30%-0.74%-1.21%2,735,70027,203,00083%9.94-1.12%10.02-0.50%10.030.15%9.99-0.13%-0.09%
苏宁易购/002024.SZ
2019-06-1710.9010.9610.8310.86-0.28%-0.31%-0.01%13,164,600143,419,00050%10.89-0.41%10.98-0.34%10.980.36%10.86-0.02%-0.09%
山东威达/002026.SZ
2019-06-175.755.815.715.791.05%0.43%-1.03%1,085,6006,259,00052%5.77-0.69%5.81-0.46%5.840.19%5.85-0.54%-0.46%
苏 泊 尔/002032.SZ
2019-06-1772.4873.4771.4071.58-1.24%-0.76%1.08%1,253,70090,426,00078%72.13-0.06%71.990.15%71.660.60%70.820.18%0.15%
国光电器/002045.SZ
2019-06-175.045.104.965.01-0.79%-0.06%-1.51%3,798,10019,040,00065%5.01-1.78%5.09-1.03%5.14-0.06%5.09-0.27%-0.24%
鲁阳节能/002088.SZ
2019-06-1712.6512.8812.4112.801.51%0.47%-3.64%1,838,30023,420,00064%12.74-1.13%12.91-1.44%13.30-0.51%13.28-0.44%-0.39%
青岛金王/002094.SZ
2019-06-175.165.204.985.03-3.82%-0.46%-5.24%18,073,90091,322,00090%5.05-7.81%5.45-1.64%5.440.31%5.31-0.64%-0.43%
广东鸿图/002101.SZ
2019-06-177.177.227.147.16-0.14%-0.21%-0.90%1,028,6007,380,00061%7.18-1.25%7.26-0.45%7.280.03%7.23-0.19%-0.18%
广博股份/002103.SZ
2019-06-174.444.484.414.451.37%0.16%-0.45%6,656,40029,572,00058%4.44-1.42%4.52-0.99%4.530.53%4.47-0.42%-0.64%
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%
麦达数字/002137.SZ
2019-06-176.917.006.806.91-1.43%0.20%-1.13%6,342,30043,737,00072%6.90-2.93%7.07-0.55%7.030.41%6.99-0.16%-0.02%
北斗星通/002151.SZ
2019-06-1723.4223.4223.0023.25-1.69%0.13%-3.67%4,968,000115,351,00059%23.22-3.64%23.82-1.19%23.90-0.13%24.14-1.50%-0.51%
报 喜 鸟/002154.SZ
2019-06-173.403.413.373.400.00%0.29%1.40%3,980,70013,495,00082%3.39-0.53%3.40-0.24%3.410.29%3.350.03%-0.18%
正邦科技/002157.SZ
2019-06-1717.6417.8817.0117.380.75%-0.28%-4.52%59,102,4001,030,022,00064%17.43-1.53%17.83-2.00%18.020.73%18.20-1.48%-0.06%
红 宝 丽/002165.SZ
2019-06-174.744.744.634.69-0.64%0.24%-0.34%1,953,8009,141,000111%4.68-0.45%4.70-0.59%4.710.19%4.71-0.23%-0.25%
澳洋健康/002172.SZ
2019-06-174.004.013.913.970.51%0.35%-0.18%3,132,30012,391,00049%3.96-1.67%4.020.05%4.000.33%3.98-0.45%-0.87%
*ST巴士/002188.SZ
2019-06-173.653.753.613.66-1.08%-0.38%-0.65%778,2002,859,00046%3.67-0.68%3.680.80%3.630.64%3.680.05%0.26%
鱼跃医疗/002223.SZ
2019-06-1722.8623.1922.5722.951.10%0.18%1.26%3,567,50081,728,00088%22.910.42%22.870.10%22.810.79%22.67-0.03%-0.23%
濮耐股份/002225.SZ
2019-06-174.584.634.554.620.87%0.50%-0.35%1,935,1008,896,00059%4.60-1.65%4.66-0.45%4.650.28%4.64-0.30%-0.19%
九阳股份/002242.SZ
2019-06-1719.2719.5819.1019.471.14%0.56%-1.64%3,018,50058,441,00058%19.36-0.16%19.43-1.24%19.81-0.27%19.79-0.47%-0.62%
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%
大洋电机/002249.SZ
2019-06-174.594.724.514.54-1.52%-1.24%0.29%30,869,600141,904,00087%4.60-2.79%4.720.55%4.650.39%4.530.24%-0.10%
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%
罗莱生活/002293.SZ
2019-06-179.389.439.299.410.53%0.34%-2.82%1,779,60016,689,00061%9.38-0.44%9.48-0.79%9.59-0.48%9.68-0.37%-0.49%
永太科技/002326.SZ
2019-06-178.128.228.098.140.12%-0.12%-1.82%3,049,00024,848,00064%8.15-1.25%8.26-0.95%8.310.15%8.29-0.64%-0.27%
新纶科技/002341.SZ
2019-06-177.187.216.946.98-3.99%-0.95%-4.74%18,505,600130,417,00069%7.05-0.87%7.28-2.15%7.45-0.67%7.33-0.42%-0.42%
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%
新北洋/002376.SZ
2019-06-1711.6911.8511.5911.740.34%0.28%-0.77%3,456,10040,459,00044%11.71-1.01%11.84-0.77%11.900.30%11.83-0.34%-0.64%
蓝帆医疗/002382.SZ
2019-06-1713.2713.4113.0213.280.76%0.29%0.35%2,796,50037,030,000108%13.24-1.46%13.40-0.16%13.370.07%13.230.06%0.02%
梦洁股份/002397.SZ
2019-06-175.105.165.045.07-0.98%-0.45%-4.70%1,961,7009,990,00051%5.09-1.38%5.16-1.24%5.230.42%5.32-0.84%-1.01%
建研集团/002398.SZ
2019-06-175.935.985.875.950.85%0.24%-4.03%6,024,10035,761,00055%5.94-0.87%6.03-2.10%6.250.02%6.20-0.21%0.14%
爱仕达/002403.SZ
2019-06-178.338.388.258.26-0.24%-0.47%-0.92%879,4007,298,00072%8.30-0.65%8.33-0.20%8.320.25%8.34-0.42%-0.46%
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%
雅克科技/002409.SZ
2019-06-1714.8014.8914.6614.74-0.41%-0.14%-5.84%1,137,30016,787,00040%14.76-1.54%15.08-1.72%15.36-0.43%15.65-1.17%-0.42%
雷科防务/002413.SZ
2019-06-176.436.486.226.27-2.18%-0.52%-0.70%7,581,00047,784,00065%6.30-2.23%6.410.00%6.370.24%6.31-0.06%-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%
江苏神通/002438.SZ
2019-06-177.267.457.267.360.68%-0.19%-0.92%1,282,4009,456,00059%7.37-0.11%7.39-0.40%7.420.42%7.43-0.48%-0.37%
青龙管业/002457.SZ
2019-06-178.568.668.518.620.58%0.38%-2.27%3,902,70033,512,00033%8.59-1.54%8.72-1.12%8.790.19%8.820.08%0.52%
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%
天齐锂业/002466.SZ
2019-06-1725.8026.1725.6625.83-0.31%-0.25%-2.20%4,962,700128,508,00047%25.90-1.21%26.22-0.90%26.390.20%26.41-0.67%-0.49%
二六三/002467.SZ
2019-06-176.666.696.416.440.16%-1.36%-0.26%122,877,800802,280,00081%6.53-0.96%6.69-2.78%6.750.67%6.460.44%-0.03%
中顺洁柔/002511.SZ
2019-06-1710.9711.1510.8011.000.73%0.23%2.97%10,771,500118,220,00093%10.980.20%10.920.73%10.800.87%10.680.36%0.36%
尚荣医疗/002551.SZ
2019-06-174.995.034.935.011.01%0.26%0.34%1,925,3009,620,00076%5.00-0.36%5.02-0.30%5.020.30%4.99-0.24%-0.24%
亚威股份/002559.SZ
2019-06-175.365.475.355.430.74%0.06%-1.11%1,741,0009,448,00045%5.43-0.68%5.46-0.69%5.500.06%5.49-0.20%-0.80%
天沃科技/002564.SZ
2019-06-175.985.985.505.63-4.90%-1.16%-2.78%18,509,700105,424,000135%5.70-7.38%5.98-0.90%5.92-0.02%5.79-0.31%0.05%
ST围海/002586.SZ
2019-06-174.284.504.124.504.90%1.58%10.29%8,734,70038,696,00087%4.43-0.07%4.421.63%4.322.93%4.080.72%-2.39%
日上集团/002593.SZ
2019-06-173.924.003.763.88-7.18%1.09%-18.33%48,885,400187,627,000111%3.84-8.92%4.23-8.73%4.63-5.00%4.75-3.14%-0.13%
盛通股份/002599.SZ
2019-06-179.479.509.219.27-2.11%-0.53%-0.82%2,268,90021,144,00093%9.32-2.85%9.57-0.13%9.500.47%9.35-0.01%0.14%
江苏国信/002608.SZ
2019-06-178.298.438.158.20-0.85%-0.67%-2.61%5,069,50041,849,00060%8.26-1.81%8.42-0.08%8.380.41%8.42-0.45%-0.37%
完美世界/002624.SZ
2019-06-1724.5524.9024.0024.59-0.45%0.34%1.10%3,496,20085,680,00062%24.51-1.67%24.830.40%24.610.61%24.32-0.34%-0.35%
德尔未来/002631.SZ
2019-06-178.198.307.978.241.23%0.93%-4.05%4,584,30037,426,00043%8.16-1.91%8.40-1.37%8.52-0.01%8.59-1.16%-0.74%
雪人股份/002639.SZ
2019-06-179.029.028.438.56-2.84%-1.55%-1.22%36,381,300316,349,00090%8.70-3.13%8.890.28%8.780.67%8.67-0.63%-1.17%
卫星石化/002648.SZ
2019-06-1713.5513.8313.3313.560.44%-0.21%-0.47%11,887,900161,550,00071%13.59-1.92%13.95-0.90%13.920.74%13.62-0.31%-0.53%
摩登大道/002656.SZ
2019-06-175.145.174.954.99-3.67%-0.85%-2.80%9,936,10050,005,00063%5.03-3.10%5.14-0.94%5.15-0.06%5.13-0.91%-1.42%
普邦股份/002663.SZ
2019-06-172.872.902.852.860.00%-0.35%-2.52%8,505,40024,409,00067%2.87-1.51%2.91-0.51%2.910.24%2.93-0.48%-0.64%
*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%
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%
宏大爆破/002683.SZ
2019-06-1710.2310.6210.2310.413.07%-0.40%2.82%11,410,900119,263,000116%10.451.89%10.340.61%10.331.22%10.120.08%-0.68%
煌上煌/002695.SZ
2019-06-1713.5314.2813.3114.003.02%0.39%5.89%10,657,200148,613,000195%13.953.07%13.652.20%13.531.88%13.221.37%0.21%
龙大肉食/002726.SZ
2019-06-179.8010.379.7610.304.25%0.79%-2.75%12,817,000130,983,000149%10.223.31%10.16-1.24%10.36-0.63%10.59-1.27%-0.28%
木林森/002745.SZ
2019-06-1711.5611.6311.3311.39-1.30%-0.49%-1.59%5,487,60062,812,00074%11.45-2.54%11.70-0.40%11.650.13%11.57-0.27%-0.33%
埃斯顿/002747.SZ
2019-06-178.778.958.748.810.57%-0.41%-1.86%2,413,30021,349,00077%8.85-0.29%8.91-0.84%8.98-0.12%8.98-0.29%0.03%
南兴股份/002757.SZ
2019-06-1729.6030.0528.5629.57-0.07%0.84%-6.09%2,492,00073,072,00056%29.32-1.22%29.75-0.50%29.36-1.09%31.49-2.33%-2.30%
蓝黛传动/002765.SZ
2019-06-175.655.665.565.620.54%0.11%-1.94%1,700,4009,546,00046%5.61-1.23%5.71-0.71%5.730.05%5.73-0.40%-0.43%
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%
世嘉科技/002796.SZ
2019-06-1733.4035.4933.0335.204.08%0.92%1.49%3,601,400125,608,00075%34.880.34%34.950.39%34.650.60%34.680.19%0.46%
环球印务/002799.SZ
2019-06-1713.9014.0913.7914.030.07%0.98%0.21%390,6005,427,00076%13.89-0.68%13.99-0.51%14.050.19%14.00-0.44%-0.32%
微光股份/002801.SZ
2019-06-1726.8826.8826.2026.55-1.59%0.43%-2.10%453,40011,986,00051%26.44-1.44%26.89-1.54%27.590.22%27.12-0.03%-0.45%
洪汇新材/002802.SZ
2019-06-1720.5021.4920.5021.363.34%1.35%2.65%641,00013,510,000198%21.080.98%20.980.52%20.920.76%20.810.01%-0.15%
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%
山东赫达/002810.SZ
2019-06-1713.1513.5413.0213.10-0.23%-1.12%-2.56%2,326,20030,819,00069%13.25-0.38%13.34-0.38%13.400.14%13.44-1.16%-0.96%
恩捷股份/002812.SZ
2019-06-1751.3552.5051.2851.800.33%-0.32%-3.13%932,40048,451,00060%51.96-1.14%52.78-0.98%53.46-0.47%53.48-0.25%-0.22%
崇达技术/002815.SZ
2019-06-1714.5014.6514.3814.500.00%-0.08%-1.75%1,564,10022,697,00038%14.51-1.00%14.72-0.88%14.810.16%14.76-0.16%-0.01%
弘亚数控/002833.SZ
2019-06-1735.5535.5832.8033.95-4.72%0.85%-3.84%1,535,80051,699,000275%33.66-6.23%34.46-3.99%34.91-2.65%35.31-2.02%-0.54%
英维克/002837.SZ
2019-06-1716.4016.7316.3616.53-0.66%-0.18%-0.52%1,452,60024,053,00039%16.56-1.11%16.81-0.87%16.93-0.01%16.620.28%0.31%
张家港行/002839.SZ
2019-06-175.555.625.555.590.90%-0.05%-1.17%9,278,20051,892,00058%5.590.27%5.60-0.45%5.67-0.07%5.66-0.11%-0.15%
视源股份/002841.SZ
2019-06-1772.6473.1571.7071.89-1.05%-0.36%-2.45%484,00034,920,00061%72.15-0.69%72.60-0.42%72.65-0.25%73.70-0.46%-0.30%
周大生/002867.SZ
2019-06-1731.5332.0531.2531.66-0.22%-0.06%1.33%573,60018,171,00061%31.68-0.59%31.80-0.34%31.730.58%31.250.13%-0.20%
香山股份/002870.SZ
2019-06-1717.5217.8617.3517.620.51%-0.07%-1.37%812,70014,330,00047%17.63-1.38%17.98-0.76%18.100.30%17.87-0.49%-0.48%
智能自控/002877.SZ
2019-06-179.039.369.019.150.99%-0.09%-2.13%2,351,70021,538,00040%9.16-0.85%9.29-0.71%9.320.15%9.35-1.27%-0.99%
中设股份/002883.SZ
2019-06-1721.6121.9521.3421.67-1.59%0.16%-4.91%1,331,20028,800,00065%21.64-3.83%23.02-1.34%23.04-0.24%22.79-0.39%0.15%
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%
爱尔眼科/300015.SZ
2019-06-1728.6529.0528.4828.831.16%0.17%0.56%10,041,800289,013,00074%28.78-0.18%28.85-0.24%28.940.23%28.67-0.27%0.18%
安诺其/300067.SZ
2019-06-174.424.554.424.542.02%0.84%-0.96%4,618,40020,794,00075%4.50-1.27%4.57-1.62%4.62-0.13%4.58-0.46%-0.86%
碧水源/300070.SZ
2019-06-177.477.547.437.45-0.27%-0.29%-1.49%10,070,10075,245,00052%7.47-1.03%7.59-0.88%7.67-0.01%7.56-0.05%0.08%
华平股份/300074.SZ
2019-06-174.064.114.044.090.49%0.27%-0.15%2,977,60012,147,00047%4.08-2.02%4.15-0.14%4.140.32%4.10-0.41%-0.79%
经纬辉开/300120.SZ
2019-06-176.396.396.216.26-1.26%-0.19%0.02%2,308,00014,476,000113%6.27-1.83%6.35-0.28%6.330.25%6.26-0.13%-0.17%
阳谷华泰/300121.SZ
2019-06-177.757.867.677.841.16%0.51%-0.23%1,412,50011,017,00059%7.80-0.65%7.87-0.36%7.860.24%7.86-0.33%-0.44%
雷曼光电/300162.SZ
2019-06-176.236.536.116.532.51%1.26%4.23%5,790,10037,338,000121%6.450.44%6.430.53%6.371.00%6.270.13%-0.48%
通源石油/300164.SZ
2019-06-176.196.266.166.240.81%0.32%-0.32%4,575,60028,458,00034%6.22-1.57%6.33-0.02%6.300.30%6.26-1.68%-0.44%
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%
中电环保/300172.SZ
2019-06-175.285.325.205.21-0.95%-0.48%-2.74%1,723,8009,024,00079%5.24-1.69%5.33-0.71%5.34-0.08%5.36-0.39%-0.32%
四方达/300179.SZ
2019-06-174.364.394.274.350.93%0.16%1.52%2,994,90013,007,00067%4.34-1.09%4.400.05%4.360.69%4.29-0.28%-0.42%
维尔利/300190.SZ
2019-06-176.426.726.246.310.80%-2.37%3.80%18,736,700121,087,000243%6.461.08%6.382.59%6.232.42%6.081.98%0.42%
福安药业/300194.SZ
2019-06-175.525.645.415.510.73%-0.07%-6.63%38,703,900213,421,00060%5.51-2.44%5.80-1.48%5.87-0.49%5.90-1.58%-1.13%
纳川股份/300198.SZ
2019-06-174.224.314.204.263.40%0.19%3.07%28,121,200119,569,00093%4.25-2.75%4.360.46%4.240.86%4.130.85%0.97%
翰宇药业/300199.SZ
2019-06-178.999.308.999.242.78%0.40%-1.09%6,471,50059,557,00095%9.201.13%9.18-0.62%9.250.36%9.34-0.93%-1.73%
海伦哲/300201.SZ
2019-06-174.814.864.814.830.42%-0.21%-0.37%1,701,1008,233,00059%4.84-0.21%4.85-0.31%4.870.17%4.85-0.35%-0.25%
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%
光韵达/300227.SZ
2019-06-1710.9110.9410.7510.86-0.82%0.20%-0.99%1,990,70021,575,00080%10.84-1.68%11.01-0.78%11.020.14%10.97-0.24%0.03%
拓尔思/300229.SZ
2019-06-1710.3110.5510.1210.42-2.16%0.98%-0.79%6,568,70067,782,000104%10.32-6.34%10.73-0.69%10.67-0.13%10.50-0.27%-0.30%
东宝生物/300239.SZ
2019-06-174.334.554.334.522.96%1.01%3.27%9,555,80042,759,00086%4.48-0.53%4.48-1.02%4.500.83%4.38-0.25%-1.00%
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%
瑞丰高材/300243.SZ
2019-06-177.717.877.677.800.00%0.49%-0.56%698,9005,425,00067%7.76-1.47%7.86-0.80%7.900.20%7.84-0.52%-0.27%
依米康/300249.SZ
2019-06-176.256.326.196.310.80%0.83%-0.97%2,540,80015,900,00049%6.26-1.85%6.39-1.31%6.450.11%6.37-0.22%-0.48%
金信诺/300252.SZ
2019-06-1710.8010.9510.7510.86-0.18%0.10%-3.13%3,958,00042,940,00041%10.85-2.76%11.15-1.34%11.23-0.11%11.21-0.01%0.11%
隆华科技/300263.SZ
2019-06-174.804.824.584.64-2.93%-0.96%-6.03%11,966,70056,059,000135%4.69-3.60%4.83-2.62%4.91-1.05%4.94-1.52%-0.83%
中威电子/300270.SZ
2019-06-177.137.247.117.180.00%0.07%-0.58%1,417,20010,169,00056%7.18-1.35%7.29-0.59%7.290.80%7.22-0.50%-0.76%
阳光电源/300274.SZ
2019-06-178.778.868.378.50-3.08%-0.34%-7.07%27,922,500238,149,00087%8.53-3.91%8.85-1.77%8.93-0.94%9.15-2.10%-0.65%
三丰智能/300276.SZ
2019-06-177.848.167.818.132.78%1.42%-3.47%2,276,90018,251,00068%8.02-0.51%8.12-1.18%8.21-0.32%8.42-0.68%-0.39%
国瓷材料/300285.SZ
2019-06-1715.8916.2215.8615.990.38%-0.29%0.76%2,525,60040,501,00052%16.040.24%16.070.02%16.060.60%15.87-0.35%-0.35%
三六五网/300295.SZ
2019-06-1712.0212.3212.0012.241.75%0.60%-0.08%1,958,90023,833,00083%12.17-0.96%12.32-0.23%12.290.20%12.25-0.34%-0.54%
蓝盾股份/300297.SZ
2019-06-176.006.385.866.190.32%2.25%3.05%49,142,200297,528,000176%6.05-5.35%6.180.42%6.030.30%6.010.00%-0.57%
任子行/300311.SZ
2019-06-176.927.876.817.8710.07%8.64%14.04%77,857,000563,984,000368%7.242.07%7.122.58%7.033.00%6.902.83%0.32%
晶盛机电/300316.SZ
2019-06-1711.9712.1311.7511.87-1.33%-0.40%-3.75%8,643,800103,017,00052%11.92-2.42%12.24-1.29%12.32-0.08%12.33-0.25%0.22%
珈伟新能/300317.SZ
2019-06-175.305.405.245.29-0.19%-0.21%-2.95%4,789,10025,385,00057%5.30-2.09%5.42-0.84%5.430.07%5.45-0.26%-0.74%
麦捷科技/300319.SZ
2019-06-176.907.006.706.78-1.74%-0.73%-2.84%10,699,30073,079,00055%6.83-3.23%7.09-2.21%7.150.21%6.98-0.07%0.30%
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%
旋极信息/300324.SZ
2019-06-175.205.355.105.220.77%0.23%-1.84%30,260,700157,589,00093%5.21-2.71%5.33-0.71%5.330.17%5.32-0.80%-1.04%
凯利泰/300326.SZ
2019-06-178.808.888.568.71-0.46%0.44%-3.31%6,077,80052,706,000138%8.67-2.11%8.81-1.85%8.92-0.94%9.01-0.84%-0.25%
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%
天银机电/300342.SZ
2019-06-179.619.889.559.710.62%0.21%-3.06%3,999,80038,758,00038%9.69-1.58%9.86-1.99%10.05-0.19%10.02-0.68%-1.30%
长亮科技/300348.SZ
2019-06-1713.8313.9513.5613.67-1.37%-0.36%-2.79%4,634,40063,579,00061%13.72-2.55%14.08-0.79%14.090.44%14.06-0.65%-0.55%
永贵电器/300351.SZ
2019-06-179.289.409.219.26-0.11%-0.16%-2.64%1,462,00013,560,00041%9.28-1.61%9.46-0.86%9.52-0.01%9.510.00%0.03%
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%
博腾股份/300363.SZ
2019-06-177.907.957.647.850.13%1.12%-3.66%1,583,70012,294,00066%7.76-1.73%7.87-1.16%7.901.15%8.15-2.48%-0.42%
恒华科技/300365.SZ
2019-06-1714.4514.4714.0914.30-1.04%0.13%1.86%2,574,60036,769,00072%14.28-0.63%14.43-0.31%14.320.62%14.040.19%-0.03%
汇金股份/300368.SZ
2019-06-177.307.527.227.300.41%-1.06%-5.32%6,273,00046,285,00056%7.38-0.95%7.54-6.18%7.910.46%7.71-0.04%0.68%
艾比森/300389.SZ
2019-06-1712.2812.3612.0212.07-2.11%-0.66%-5.10%1,555,70018,902,00064%12.15-2.15%12.38-1.49%12.52-0.32%12.72-0.70%-0.59%
博济医药/300404.SZ
2019-06-1721.0521.2720.6821.041.54%0.54%3.43%1,257,40026,313,00056%20.930.45%21.04-2.55%21.371.65%20.341.18%0.94%
九强生物/300406.SZ
2019-06-1712.3012.6212.2612.422.05%-0.24%-1.68%3,545,10044,136,00091%12.450.13%12.44-0.11%12.490.12%12.63-1.19%-0.64%
苏试试验/300416.SZ
2019-06-1717.7617.9117.5017.840.90%0.74%-1.85%665,20011,780,00073%17.71-1.70%18.05-0.98%18.17-0.03%18.18-0.43%-0.03%
力星股份/300421.SZ
2019-06-177.117.367.117.292.53%0.29%-2.84%5,687,10041,338,00066%7.27-0.33%7.36-1.35%7.48-0.12%7.50-0.68%-0.96%
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%
环能科技/300425.SZ
2019-06-175.035.154.985.091.39%-0.39%0.91%2,394,80012,238,00085%5.110.69%5.100.10%5.080.95%5.04-0.18%-0.29%
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%
美康生物/300439.SZ
2019-06-1714.5114.7414.2414.30-1.52%-1.00%-2.07%1,208,90017,463,000127%14.45-1.35%14.58-0.59%14.60-0.08%14.60-0.38%-0.31%
鲍斯股份/300441.SZ
2019-06-178.108.148.028.02-1.35%-0.55%-0.96%2,667,70021,512,000113%8.06-0.96%8.11-0.50%8.14-0.12%8.10-0.19%-0.19%
全信股份/300447.SZ
2019-06-1710.6010.7710.3910.571.93%0.05%4.04%1,981,70020,937,00081%10.570.35%10.431.32%10.241.65%10.16-0.32%-0.45%
浩云科技/300448.SZ
2019-06-176.666.716.556.55-1.80%-0.83%-3.65%3,367,40022,240,00055%6.61-1.24%6.71-1.03%6.80-0.24%6.80-0.67%-0.84%
先导智能/300450.SZ
2019-06-1729.1629.2628.2128.75-1.13%0.37%0.67%7,351,500210,576,00095%28.64-1.50%28.89-0.79%29.050.42%28.560.03%0.05%
全志科技/300458.SZ
2019-06-1720.7920.9020.5020.64-0.53%0.00%-3.67%2,420,80049,967,00057%20.64-2.94%21.33-1.43%21.44-0.17%21.43-0.64%0.00%
金科文化/300459.SZ
2019-06-175.835.835.675.71-1.55%-0.40%-3.06%10,329,00059,219,00072%5.73-2.81%5.92-0.61%5.92-0.08%5.89-0.27%-0.87%
田中精机/300461.SZ
2019-06-1722.7922.8722.2422.29-2.19%-0.75%-3.73%544,20012,222,00070%22.46-1.47%22.73-0.97%22.870.16%23.15-0.73%-0.26%
迈克生物/300463.SZ
2019-06-1723.3223.7523.0323.38-0.72%-0.40%1.44%2,034,70047,762,00099%23.47-0.97%23.540.21%23.360.38%23.050.48%0.21%
信息发展/300469.SZ
2019-06-1723.0423.2722.7523.00-0.86%-0.14%1.87%1,240,20028,565,00071%23.03-1.52%23.310.03%23.090.52%22.580.30%0.14%
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%
神思电子/300479.SZ
2019-06-1714.3215.5714.3215.054.08%1.00%1.72%4,859,00072,403,000137%14.90-1.61%15.04-0.09%14.970.37%14.80-0.10%-0.19%
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%
蓝晓科技/300487.SZ
2019-06-1728.7329.1128.2028.45-1.73%-0.59%-4.10%1,480,60042,374,00074%28.62-2.63%29.29-1.93%29.65-0.30%29.67-0.44%0.14%
华自科技/300490.SZ
2019-06-1711.4411.7111.3511.490.00%-0.53%-6.22%1,566,90018,100,00038%11.55-0.43%11.68-2.34%11.96-2.36%12.25-0.99%-0.51%
润欣科技/300493.SZ
2019-06-177.948.077.778.051.00%1.36%-5.45%19,207,500152,540,00036%7.94-4.91%8.33-1.76%8.30-0.20%8.51-0.55%0.14%
美尚生态/300495.SZ
2019-06-1713.8514.0013.7613.82-0.14%-0.12%-1.35%20,301,000280,881,00072%13.84-0.60%13.99-1.03%14.10-0.21%14.010.02%-0.18%
启迪设计/300500.SZ
2019-06-1716.3816.9716.3116.39-0.18%-1.05%-4.98%2,312,80038,309,00083%16.56-1.23%17.48-1.95%17.50-0.26%17.25-0.15%0.75%
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%
苏奥传感/300507.SZ
2019-06-179.9510.149.959.980.20%-0.55%-2.99%883,1008,862,00034%10.04-0.89%10.11-0.31%10.120.14%10.29-0.10%-0.37%
金冠股份/300510.SZ
2019-06-179.7510.019.739.91-0.30%0.58%-7.87%5,169,90050,940,00046%9.85-4.56%10.33-5.02%10.86-0.22%10.76-0.35%0.56%
恒实科技/300513.SZ
2019-06-1725.7526.6925.6226.553.15%0.48%2.64%5,268,200139,205,00090%26.420.25%26.36-0.68%26.480.36%25.870.61%0.67%
三德科技/300515.SZ
2019-06-179.259.649.199.431.95%-0.57%1.29%1,470,10013,943,000111%9.481.38%9.450.46%9.410.73%9.310.24%0.13%
久之洋/300516.SZ
2019-06-1734.8734.8834.1434.60-0.77%0.35%0.32%562,20019,384,000106%34.48-3.32%35.21-0.13%34.900.32%34.490.07%0.22%
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%
盛讯达/300518.SZ
2019-06-1724.5924.9023.7324.47-0.49%1.29%3.41%2,163,00052,256,000111%24.16-1.85%24.460.24%24.101.01%23.660.25%0.06%
新光药业/300519.SZ
2019-06-1713.4014.0113.3413.924.11%0.71%1.42%1,136,20015,705,000153%13.821.64%13.74-0.04%13.720.82%13.73-0.22%-0.45%
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%
达志科技/300530.SZ
2019-06-1737.8941.6037.4038.792.38%-0.22%4.28%170,1006,613,000160%38.882.52%38.301.50%37.841.56%37.200.75%-0.22%
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%
先进数通/300541.SZ
2019-06-1715.7815.7815.3315.69-0.63%0.84%-0.57%1,765,30027,468,00080%15.56-2.70%15.81-0.83%15.830.15%15.78-0.85%-0.31%
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%
联得装备/300545.SZ
2019-06-1722.9023.2522.6622.89-0.91%-0.08%-4.56%1,595,60036,552,00062%22.91-2.81%23.57-1.86%23.89-0.01%23.98-0.74%-0.50%
雄帝科技/300546.SZ
2019-06-1723.9824.1723.2123.61-1.13%-0.06%-4.91%1,583,30037,405,00093%23.63-2.57%24.30-1.22%24.42-0.40%24.83-1.84%-0.96%
平治信息/300571.SZ
2019-06-1739.7340.1339.0039.21-2.29%-0.40%-1.53%1,750,60068,920,00085%39.37-3.09%40.56-0.83%40.360.03%39.82-0.16%-0.20%
安车检测/300572.SZ
2019-06-1769.5469.9669.2269.50-0.06%-0.21%-0.93%115,9008,072,00031%69.650.12%69.99-0.98%70.850.19%70.150.05%0.07%
开润股份/300577.SZ
2019-06-1731.2231.5030.2031.190.03%0.99%1.72%1,041,20032,156,000132%30.88-1.04%31.07-0.64%31.100.54%30.660.14%-0.06%
英飞特/300582.SZ
2019-06-1711.8712.1411.8111.96-0.17%-0.37%0.75%1,616,00019,399,00084%12.00-0.19%12.06-0.23%12.040.42%11.87-0.12%-0.49%
赛托生物/300583.SZ
2019-06-1730.9231.4730.9231.260.06%0.01%-0.61%210,9006,592,00063%31.26-0.54%31.45-0.44%31.510.26%31.45-0.34%-0.22%
奥联电子/300585.SZ
2019-06-179.729.929.539.66-0.62%-0.57%0.92%1,628,60015,822,00062%9.72-1.67%9.840.13%9.770.58%9.570.21%0.42%
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%
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%
尚品宅配/300616.SZ
2019-06-1769.9971.6868.1369.680.19%-0.97%-5.77%969,10068,191,000119%70.37-1.78%71.28-1.41%72.69-0.96%73.94-1.13%-0.81%
凯普生物/300639.SZ
2019-06-1713.3613.6913.3113.581.04%-0.13%0.34%899,70012,234,00078%13.600.24%13.60-0.36%13.610.67%13.53-0.35%-0.41%
晶瑞股份/300655.SZ
2019-06-1715.0215.2014.8014.930.27%-0.52%-4.63%1,833,90027,524,00034%15.01-1.61%15.38-0.91%15.470.21%15.66-1.35%-0.93%
天宇股份/300702.SZ
2019-06-1731.5332.7331.5332.101.71%-0.57%-0.96%1,309,30042,269,00071%32.281.15%32.19-0.72%32.240.99%32.41-1.35%-0.99%
国立科技/300716.SZ
2019-06-1711.7011.8611.5311.64-0.09%-0.19%0.81%1,423,40016,600,00087%11.66-0.21%11.730.43%11.630.28%11.550.26%0.71%
怡达股份/300721.SZ
2019-06-1717.7418.1317.7117.930.84%0.48%-0.54%606,10010,815,00080%17.84-0.71%18.05-0.88%18.110.03%18.03-0.45%-0.25%
一品红/300723.SZ
2019-06-1740.3241.2739.4539.87-1.12%-0.69%-4.44%774,90031,109,00066%40.15-2.65%40.800.08%40.58-0.10%41.72-1.12%-0.99%
润禾材料/300727.SZ
2019-06-1717.3517.6717.1817.660.91%1.20%-0.33%681,60011,894,00064%17.45-1.83%17.79-1.17%17.90-0.06%17.72-0.59%-0.04%
乐歌股份/300729.SZ
2019-06-1721.6521.9921.6521.940.18%0.39%-1.12%267,5005,846,00060%21.85-0.97%22.11-0.63%22.23-0.13%22.19-0.25%-0.34%
光弘科技/300735.SZ
2019-06-1715.6516.1015.6015.881.47%-0.06%-2.67%4,597,80073,058,00052%15.89-0.45%16.12-1.28%16.290.10%16.32-0.45%-1.01%
越博动力/300742.SZ
2019-06-1729.0029.1528.5028.580.49%-0.82%-3.05%657,10018,935,00059%28.82-0.48%29.19-0.88%29.45-0.18%29.48-1.11%-0.94%
锐科激光/300747.SZ
2019-06-17127.58130.88125.56129.841.95%0.59%1.67%847,100109,344,000101%129.080.52%128.92-0.23%128.630.55%127.71-0.24%-0.15%
宁德时代/300750.SZ
2019-06-1772.2573.8371.1071.96-0.30%-0.87%3.52%12,070,500876,180,000107%72.59-0.15%71.771.48%69.820.69%69.520.49%0.02%
保利地产/600048.SH
2019-06-1712.7912.9112.6812.84-0.31%0.02%1.36%31,424,200403,424,00061%12.84-0.42%12.830.12%12.840.02%12.670.31%0.15%
华润双鹤/600062.SH
2019-06-1712.7213.1812.5812.694.36%-0.79%2.26%21,759,100278,326,000309%12.794.53%12.653.27%12.552.95%12.410.99%-0.49%
新疆天业/600075.SH
2019-06-064.904.904.734.76-2.86%-0.61%-7.66%5,891,10028,212,00077%4.79-2.44%4.86-1.80%4.98-1.80%5.16-0.64%-0.44%
东睦股份/600114.SH
2019-06-176.456.486.316.37-0.31%-0.22%-3.56%4,663,80029,776,00056%6.38-1.98%6.54-1.64%6.600.20%6.61-0.54%-0.45%
杭钢股份/600126.SH
2019-06-174.484.514.434.500.22%0.31%-7.39%3,506,50015,730,00030%4.490.05%4.48-0.53%4.510.16%4.86-0.45%-0.68%
维科技术/600152.SH
2019-06-176.066.186.066.090.33%-0.26%-1.77%1,517,4009,265,00045%6.11-1.45%6.21-0.37%6.210.34%6.20-0.47%-0.53%
联美控股/600167.SH
2019-06-179.529.789.329.50-0.94%-0.30%0.05%5,796,20055,231,000142%9.53-1.54%9.68-1.22%9.690.01%9.500.17%0.57%
美都能源/600175.SH
2019-06-172.502.532.472.50-1.19%0.24%-2.15%48,018,400119,751,00044%2.49-2.96%2.59-0.23%2.570.35%2.56-1.66%-0.85%
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%
圆通速递/600233.SH
2019-06-1712.1512.2512.0712.200.74%0.14%-3.31%2,440,20029,730,00049%12.180.12%12.21-0.45%12.290.16%12.62-0.58%0.01%
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%
首开股份/600376.SH
2019-06-178.618.688.528.62-0.35%0.07%-2.81%3,876,80033,395,00075%8.61-0.91%8.69-1.13%8.80-0.48%8.87-0.47%-0.17%
方大炭素/600516.SH
2019-06-1716.8417.0716.8416.880.36%-0.25%-1.63%14,396,600243,635,00040%16.92-0.58%17.16-1.93%17.410.47%17.16-0.42%-0.42%
置信电气/600517.SH
2019-06-177.167.347.127.190.42%-0.64%-2.31%15,156,400109,670,00058%7.24-0.70%7.33-1.00%7.400.37%7.36-0.70%-0.57%
ST康美/600518.SH
2019-06-173.003.112.992.99-1.97%-1.32%-2.29%90,840,900275,239,000110%3.03-2.16%3.050.10%3.05-0.07%3.06-0.26%-6.92%
国睿科技/600562.SH
2019-06-1714.5814.6914.3614.44-1.10%-0.52%-2.87%2,170,40031,503,00055%14.52-2.37%14.75-0.61%14.760.25%14.87-0.98%-0.67%
祥源文化/600576.SH
2019-06-174.354.384.314.34-1.14%-0.09%-0.44%1,116,9004,852,00066%4.34-1.30%4.40-0.23%4.390.18%4.36-0.14%-0.18%
金晶科技/600586.SH
2019-06-173.063.113.013.03-1.62%-0.88%-2.04%9,279,40028,368,00075%3.06-1.86%3.10-1.27%3.14-0.13%3.09-0.67%-0.35%
用友网络/600588.SH
2019-06-1724.1724.3323.4123.90-0.58%0.04%1.19%16,711,500399,250,00084%23.89-2.35%24.470.19%24.140.58%23.620.28%0.10%
新安股份/600596.SH
2019-06-1710.4910.5910.4310.560.96%0.54%-4.53%4,935,20051,836,00047%10.50-1.45%10.71-2.94%11.08-0.41%11.06-0.42%-0.18%
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%
实达集团/600734.SH
2019-06-178.778.948.608.872.42%1.12%-4.99%24,970,500219,033,00046%8.77-1.04%9.03-2.08%9.130.26%9.34-2.62%-2.20%
百联股份/600827.SH
2019-06-179.559.699.489.660.94%0.36%2.43%3,143,90030,260,00099%9.630.61%9.570.50%9.530.58%9.430.23%-0.11%
四川长虹/600839.SH
2019-06-172.962.982.942.96-0.34%0.00%-1.37%17,611,70052,125,00065%2.96-1.00%2.99-0.63%3.000.20%3.00-0.33%-0.56%
华钰矿业/601020.SH
2019-06-1710.9011.3010.6810.83-2.26%-0.98%1.55%12,025,000131,516,000116%10.94-1.18%11.080.89%10.890.80%10.670.29%0.61%
中信建投/601066.SH
2019-06-1720.0020.4520.0020.07-1.13%-0.25%-8.37%20,970,500421,934,00050%20.12-2.52%20.71-2.05%21.14-0.31%21.90-0.97%-0.43%
小康股份/601127.SH
2019-06-1712.4812.7312.2512.641.77%0.71%1.66%2,544,90031,940,000127%12.553.38%12.310.42%12.350.28%12.430.07%-0.52%
工业富联/601138.SH
除权分界线,2019年06月20日,10股派1.290元(以下数据未复权)
2019-06-1711.8211.9011.6811.69-1.02%0.60%-2.58%37,317,000438,437,00060%11.62-1.20%11.84-0.59%11.880.77%12.00-0.84%-1.04%
桐昆股份/601233.SH
2019-06-1713.0013.2412.9113.161.31%0.34%4.23%11,217,900147,122,00052%13.12-1.00%13.170.18%13.021.35%12.63-0.26%-0.68%
绿色动力/601330.SH
2019-06-179.729.899.599.750.72%0.34%-11.21%6,550,00063,645,00033%9.72-1.79%9.88-1.01%9.91-1.09%10.98-0.58%0.33%
中国核建/601611.SH
2019-06-177.838.097.827.982.05%0.03%2.15%10,652,30084,982,00083%7.980.49%7.980.44%7.910.74%7.810.23%0.15%
中国电建/601669.SH
2019-06-175.185.215.135.13-1.72%-0.62%0.94%28,268,900145,915,000111%5.16-1.32%5.20-0.06%5.170.55%5.080.30%0.28%
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%
南京证券/601990.SH
2019-06-179.389.439.129.17-2.24%-0.54%-10.51%45,059,200415,435,00091%9.22-3.95%9.70-2.11%9.90-1.42%10.25-1.72%-1.02%
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%
花王股份/603007.SH
2019-06-178.528.858.488.752.70%0.63%-0.32%2,589,20022,513,000143%8.700.68%8.70-0.50%8.720.17%8.78-0.24%0.17%
北特科技/603009.SH
2019-06-176.266.386.266.352.25%0.24%-1.34%2,319,10014,691,00076%6.34-0.28%6.39-0.90%6.410.30%6.44-0.63%-0.79%
合锻智能/603011.SH
2019-06-175.105.115.025.081.20%0.14%-0.06%964,6004,893,00050%5.07-1.19%5.14-0.16%5.110.57%5.08-0.26%-0.39%
弘讯科技/603015.SH
2019-06-177.147.336.977.06-0.70%-1.07%1.42%1,825,70013,028,000140%7.140.08%7.100.81%7.041.06%6.960.00%-0.42%
中设集团/603018.SH
2019-06-1712.7012.9412.5212.78-0.39%0.36%-6.10%9,448,500120,315,00055%12.73-0.24%12.95-6.42%13.76-0.37%13.610.01%1.18%
山东华鹏/603021.SH
2019-06-176.216.216.106.12-0.65%-0.57%-1.27%587,3003,615,00057%6.16-0.93%6.21-0.66%6.250.10%6.20-0.24%0.00%
美思德/603041.SH
2019-06-1715.4115.7315.3815.650.84%0.30%-0.43%393,7006,143,00060%15.60-0.08%15.66-0.50%15.700.19%15.72-1.11%0.01%
天成自控/603085.SH
2019-06-1712.2512.5512.0612.551.95%1.59%1.73%12,309,100152,057,00055%12.350.67%12.56-1.07%12.680.39%12.340.46%0.67%
新经典/603096.SH
2019-06-1757.1957.4055.9056.790.51%-0.29%1.73%186,40010,617,00069%56.961.13%56.000.82%55.930.58%55.83-0.43%-0.51%
万林物流/603117.SH
2019-06-174.004.063.994.030.75%0.00%-3.03%4,489,50018,093,00038%4.03-0.62%4.06-0.22%4.050.40%4.16-0.38%-0.52%
上海沪工/603131.SH
2019-06-1714.2014.2013.8313.92-0.57%-0.39%-2.23%649,8009,080,00049%13.97-2.14%14.28-1.06%14.310.30%14.24-0.45%-0.74%
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%
建研院/603183.SH
2019-06-1712.7013.6012.0912.21-8.20%-3.82%-7.30%23,317,800296,021,000304%12.70-9.32%13.52-3.23%13.47-2.06%13.17-1.18%1.69%
上海洗霸/603200.SH
2019-06-1724.8624.9924.2924.81-0.20%0.34%-1.06%225,3005,571,00057%24.73-1.43%25.04-0.77%25.190.28%25.08-0.20%0.17%
电魂网络/603258.SH
2019-06-1723.0024.4523.0024.459.99%2.58%16.46%4,725,000112,619,000157%23.848.26%22.023.40%21.562.58%20.992.52%2.09%
华铁科技/603300.SH
2019-06-177.918.187.918.012.17%-0.63%-1.17%3,975,60032,049,000100%8.060.54%8.04-0.22%8.060.65%8.11-1.00%-1.21%
应流股份/603308.SH
2019-06-179.439.439.169.21-2.44%-0.38%-2.24%3,028,50027,999,000120%9.25-3.29%9.49-0.56%9.46-0.14%9.42-0.44%-0.32%
依顿电子/603328.SH
2019-06-179.799.879.709.841.97%0.34%0.87%4,318,00042,346,00057%9.81-0.02%9.84-0.77%9.870.99%9.76-0.27%-0.36%
吉翔股份/603399.SH
2019-06-1712.0012.1111.8511.95-0.42%-0.23%-1.51%8,037,60096,277,00070%11.98-0.75%12.01-0.63%12.11-0.07%12.13-1.08%-0.59%
展鹏科技/603488.SH
2019-06-178.138.188.068.171.24%0.54%1.23%644,6005,238,00041%8.13-0.38%8.150.03%8.110.61%8.07-0.27%-0.23%
多伦科技/603528.SH
2019-06-177.227.407.227.391.37%0.57%2.11%1,966,30014,449,00080%7.35-0.78%7.400.30%7.310.54%7.24-0.14%-0.38%
地素时尚/603587.SH
2019-06-1721.1721.2720.6020.64-2.87%-0.73%-5.38%1,640,40034,106,000122%20.79-3.74%21.32-2.40%21.58-1.02%21.81-1.61%-0.88%
天创时尚/603608.SH
2019-06-177.457.517.367.470.67%0.52%-2.31%810,2006,021,00075%7.43-1.80%7.55-0.66%7.55-0.41%7.65-0.78%-0.43%
君禾股份/603617.SH
2019-06-1716.0217.4415.8016.956.60%1.23%8.15%3,795,00063,544,000189%16.743.72%16.413.27%16.032.15%15.670.90%-0.12%
镇海股份/603637.SH
2019-06-1714.8115.3614.7215.141.82%-0.30%2.10%1,153,80017,522,00077%15.190.15%15.260.43%15.110.73%14.83-0.09%-0.84%
海利尔/603639.SH
2019-06-1726.1426.2525.7326.070.08%0.59%-0.92%754,70019,559,00071%25.92-1.29%26.27-0.92%26.420.00%26.31-0.38%-0.43%
彤程新材/603650.SH
2019-06-1723.3923.9922.9023.12-2.16%-1.54%-10.55%9,121,400214,181,00040%23.48-4.09%25.65-4.86%26.480.07%25.850.19%1.38%
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%
塞力斯/603716.SH
2019-06-1716.3816.5916.1116.29-0.18%-0.51%-2.61%1,051,10017,211,00050%16.37-0.94%16.51-0.85%16.640.17%16.73-1.26%-0.92%
三棵树/603737.SH
2019-06-1752.3152.3450.6251.88-2.13%0.73%-2.75%928,90047,842,000116%51.50-3.00%52.46-1.85%53.27-0.61%53.35-0.64%-0.63%
曲美家居/603818.SH
2019-06-177.407.437.297.341.10%-0.19%0.92%515,9003,794,00076%7.35-0.70%7.380.14%7.340.63%7.270.00%-0.13%
柯利达/603828.SH
2019-06-1710.9511.0610.7110.80-2.17%-0.49%-2.89%2,773,40030,099,00091%10.85-1.89%10.93-0.52%10.98-0.11%11.12-1.31%-0.16%
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%
新智认知/603869.SH
2019-06-1717.9118.3617.8318.151.34%-0.23%-0.52%747,10013,591,00084%18.190.01%18.24-0.54%18.350.10%18.24-0.30%-0.49%
合诚股份/603909.SH
2019-06-1726.4028.9626.4028.969.99%2.20%7.73%6,332,900179,455,000253%28.345.57%27.502.37%27.213.56%26.880.83%-0.87%
金桥信息/603918.SH
2019-06-1710.9611.0010.7010.88-1.98%0.32%0.90%2,784,00030,192,000131%10.85-3.07%11.04-0.25%10.970.27%10.780.15%0.12%
哈森股份/603958.SH
2019-06-178.008.007.847.951.53%0.65%0.39%640,6005,060,00061%7.90-0.50%7.96-0.70%8.010.25%7.92-0.11%0.03%
兆易创新/603986.SH
2019-06-1777.2179.6176.8077.12-2.39%-0.95%0.13%2,752,900214,345,00075%77.86-2.53%78.930.10%78.090.41%77.02-0.07%-0.70%
麦迪科技/603990.SH
2019-06-1728.0328.3627.6027.99-0.36%0.42%-2.35%328,7009,162,00061%27.87-0.70%28.21-0.89%28.49-0.07%28.66-0.50%-0.38%