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
吉林化纤/000420.SZ
2020-04-032.152.252.152.180.46%-1.00%-0.95%51,771,700114,012,00084%2.203.28%2.151.08%2.16-0.46%2.20-0.59%-2.97%
新能泰山/000720.SZ
2020-04-035.646.005.575.955.68%1.64%6.80%26,196,700153,344,000285%5.857.79%5.686.14%5.594.47%5.571.33%0.44%
新兴铸管/000778.SZ
2020-04-033.453.463.423.43-1.15%-0.17%-0.84%12,274,90042,178,00062%3.44-0.23%3.44-0.17%3.45-0.64%3.46-0.06%-0.47%
秦川机床/000837.SZ
2020-04-033.733.893.703.812.97%-0.03%-5.83%10,754,30040,986,00070%3.814.21%3.721.28%3.75-1.47%4.05-2.90%-1.15%
浙商中拓/000906.SZ
2020-04-035.275.275.165.17-1.90%-0.42%-1.26%2,765,20014,357,00076%5.19-0.06%5.22-0.04%5.21-0.52%5.24-0.10%-0.36%
蓝焰控股/000968.SZ
2020-04-038.938.938.618.63-2.49%-0.91%-1.56%2,570,90022,391,00075%8.71-0.38%8.75-0.52%8.80-0.92%8.770.32%0.25%
隆平高科/000998.SZ
2020-04-0317.0017.7316.9016.96-1.22%-2.10%1.72%39,326,200681,292,00071%17.322.48%17.26-1.25%17.370.65%16.670.51%-0.04%
豫能控股/001896.SZ
2020-04-033.263.293.233.24-0.31%-0.49%-5.40%6,302,10020,522,00047%3.261.12%3.25-0.79%3.29-1.47%3.43-0.12%-0.01%
广东鸿图/002101.SZ
2020-04-038.118.117.827.90-3.66%-0.63%-2.57%13,809,200109,790,00072%7.950.30%7.891.56%7.77-2.34%8.110.10%0.30%
海得控制/002184.SZ
2020-04-0313.5013.8612.8212.89-3.95%-2.80%-6.32%14,537,300192,784,00066%13.260.95%13.16-1.28%13.21-0.48%13.76-0.15%0.19%
中光学/002189.SZ
2020-04-0317.2117.2516.7616.82-2.77%-0.98%-7.29%3,690,90062,696,00059%16.990.53%16.90-0.02%16.98-3.52%18.14-0.80%-1.21%
濮耐股份/002225.SZ
2020-04-034.364.424.194.24-2.08%-1.49%-0.02%17,997,50077,453,000185%4.30-0.09%4.300.26%4.290.33%4.240.64%0.33%
科大讯飞/002230.SZ
2020-04-0335.3435.4434.6434.80-1.86%-0.39%-1.55%28,206,200985,461,00075%34.94-0.05%34.880.21%34.77-1.22%35.35-0.42%-0.77%
联化科技/002250.SZ
2020-04-0314.4514.8814.1814.743.15%0.63%3.85%7,254,600106,257,000119%14.654.89%14.282.22%14.23-0.12%14.190.35%-0.91%
光迅科技/002281.SZ
2020-04-0331.9932.2331.3331.50-2.42%-0.82%-6.57%11,927,500378,805,00046%31.760.24%31.64-0.19%31.78-1.88%33.72-0.03%0.07%
星期六/002291.SZ
2020-04-0323.0024.1322.5022.65-2.87%-2.57%-2.92%30,572,000710,700,00087%23.252.06%22.871.18%22.67-0.85%23.33-0.32%-0.93%
皖通科技/002331.SZ
2020-04-039.269.369.099.15-1.19%-0.72%-9.22%4,013,40036,986,00048%9.221.10%9.170.04%9.22-2.44%10.08-2.77%-1.03%
天神娱乐/002354.SZ
2020-04-032.062.132.062.080.48%-0.38%-4.67%13,074,00027,297,000108%2.093.32%2.07-0.82%2.10-1.22%2.18-0.91%-1.11%
*ST北讯/002359.SZ
2020-04-031.881.881.811.81-3.21%-1.36%-5.73%9,521,30017,469,00076%1.84-1.03%1.85-0.59%1.87-1.48%1.92-0.93%-1.48%
千方科技/002373.SZ
2020-04-0321.6521.8321.1121.56-0.19%0.13%-1.04%23,411,700504,114,00078%21.531.90%21.151.07%20.94-0.58%21.79-1.29%-1.19%
北京利尔/002392.SZ
2020-04-033.543.543.463.49-1.69%-0.31%-0.09%4,056,60014,203,00060%3.500.00%3.500.49%3.47-0.09%3.49-0.26%-0.96%
垒知集团/002398.SZ
2020-04-038.839.038.578.60-3.26%-1.75%0.83%17,181,000150,380,00085%8.75-1.55%8.941.18%8.741.22%8.530.35%0.62%
ST中南/002445.SZ
2020-04-031.381.391.321.32-5.04%-1.86%-1.71%14,271,10019,188,000117%1.35-1.18%1.36-1.87%1.370.15%1.340.08%-0.34%
金固股份/002488.SZ
2020-04-036.176.186.036.10-1.13%0.00%-2.96%8,972,80054,737,00081%6.100.58%6.12-0.16%6.12-0.99%6.29-0.79%-1.00%
通鼎互联/002491.SZ
2020-04-035.865.865.635.66-3.90%-1.20%-12.22%18,136,800103,898,00055%5.73-1.58%5.78-1.03%5.88-2.95%6.45-0.92%-0.58%
千红制药/002550.SZ
2020-04-034.544.984.544.927.89%1.44%4.24%40,477,600196,329,000317%4.857.25%4.783.07%4.751.37%4.721.55%0.21%
中京电子/002579.SZ
2020-04-0313.8814.4513.8714.244.63%0.77%6.77%17,524,500247,642,000221%14.135.64%13.583.94%13.342.68%13.341.23%-0.67%
双星新材/002585.SZ
2020-04-035.025.175.025.02-1.18%-1.06%-5.01%20,225,000102,629,00055%5.071.70%5.02-0.14%5.05-1.17%5.29-3.17%-0.90%
海南瑞泽/002596.SZ
2020-04-037.938.457.828.334.65%1.80%1.86%67,421,000551,678,000101%8.186.41%7.93-0.56%8.05-1.17%8.18-0.27%-0.43%
东方精工/002611.SZ
2020-04-034.574.574.414.44-2.63%-0.80%-0.22%16,762,10075,030,00082%4.48-0.58%4.500.16%4.450.11%4.45-0.27%-1.28%
龙洲股份/002682.SZ
2020-04-034.154.174.064.08-1.45%-0.39%0.15%3,197,90013,100,00087%4.100.12%4.080.12%4.08-0.17%4.07-0.05%-0.94%
华东重机/002685.SZ
2020-04-035.395.435.305.32-1.30%-0.76%-0.45%3,323,70017,818,00070%5.360.90%5.310.74%5.26-0.28%5.34-0.61%-1.55%
牧原股份/002714.SZ
2020-04-03119.55125.28119.01122.861.93%-0.26%4.27%17,113,0002,108,064,000100%123.192.79%121.640.75%120.411.18%117.820.44%-0.44%
ST金贵/002716.SZ
2020-04-031.801.841.791.810.56%-0.44%-2.22%13,082,80023,791,00069%1.821.79%1.800.62%1.79-0.83%1.850.05%-0.93%
爱迪尔/002740.SZ
2020-04-038.048.117.847.88-1.99%-1.01%-4.45%4,395,60034,988,00060%7.960.57%7.94-0.48%8.01-2.28%8.250.00%-0.64%
*ST索菱/002766.SZ
2020-04-033.713.903.643.905.12%3.07%-1.59%4,673,20017,682,000113%3.786.20%3.69-0.67%3.78-2.46%3.96-1.47%-1.87%
吉宏股份/002803.SZ
2020-04-0328.5129.8928.5129.211.71%-0.16%1.55%4,924,400144,076,00097%29.264.42%28.262.14%27.87-0.71%28.77-0.17%-1.51%
凯莱英/002821.SZ
2020-04-03171.50175.20170.31172.630.35%-0.20%2.32%1,878,400324,913,00062%172.972.10%170.090.48%168.57-0.17%168.710.18%-0.07%
洁美科技/002859.SZ
2020-04-0337.2037.3336.3236.810.19%0.02%-4.65%2,647,30097,430,00076%36.801.76%36.260.15%36.36-0.98%38.61-1.96%-1.69%
星帅尔/002860.SZ
2020-04-0326.5726.5726.5726.5710.02%0.00%13.89%3,676,30097,678,000114%26.5710.42%24.584.54%23.922.59%23.331.82%-0.14%
瀛通通讯/002861.SZ
2020-04-0324.8425.1524.4524.76-0.16%-0.25%-2.16%1,197,70029,730,00076%24.821.53%24.470.46%24.47-0.96%25.31-0.94%-1.17%
实丰文化/002862.SZ
2020-04-0326.1427.3926.0326.872.71%0.80%1.26%1,392,50037,120,00068%26.661.46%26.43-0.05%26.48-0.38%26.540.69%1.19%
今飞凯达/002863.SZ
2020-04-035.175.244.965.03-4.37%-0.98%-1.53%14,549,90073,916,000123%5.08-1.36%5.160.29%5.10-0.29%5.110.10%0.40%
钧达股份/002865.SZ
2020-04-0316.3016.5815.9015.90-3.23%-1.47%-0.38%5,301,50085,554,00074%16.140.63%16.28-0.84%16.290.15%15.960.14%0.48%
传艺科技/002866.SZ
2020-04-0312.1912.3411.9412.05-0.58%-0.47%-1.70%4,192,60050,761,000107%12.112.10%11.920.72%11.85-0.62%12.26-0.95%-1.13%
周大生/002867.SZ
2020-04-0317.9918.1517.5817.66-1.83%-0.95%-4.13%4,534,10080,838,000110%17.83-0.31%17.93-0.68%17.99-0.89%18.42-0.34%-0.39%
恒铭达/002947.SZ
2020-04-0345.2745.2844.4244.52-1.72%-0.32%-0.32%1,060,10047,349,00088%44.670.33%44.490.55%44.13-0.71%44.67-0.42%-0.90%
金时科技/002951.SZ
2020-04-0314.8314.8314.6014.60-1.35%-0.69%0.72%886,80013,037,00080%14.700.66%14.670.45%14.55-0.12%14.500.19%-0.73%
中元股份/300018.SZ
2020-04-035.415.445.265.28-3.12%-1.22%-13.96%15,287,90081,719,00038%5.350.17%5.35-0.65%5.40-2.97%6.14-2.18%-0.58%
红日药业/300026.SZ
2020-04-034.754.954.704.882.31%0.81%-3.58%115,899,200561,055,00068%4.842.22%4.80-0.93%4.98-1.76%5.060.14%1.10%
文化长城/300089.SZ
2020-04-032.902.912.852.90-0.68%0.76%-2.91%8,141,70023,432,00077%2.88-0.42%2.89-0.38%2.90-1.13%2.99-0.67%-1.10%
东方日升/300118.SZ
2020-04-0312.0512.1111.8212.00-0.58%0.21%-1.53%19,968,900239,122,00067%11.981.02%11.830.98%11.71-1.12%12.19-1.14%-1.52%
中环装备/300140.SZ
2020-04-0311.3011.3310.8610.91-3.96%-1.20%-12.34%14,278,300157,660,00046%11.04-0.47%11.16-0.97%11.19-1.83%12.45-0.77%0.77%
世纪瑞尔/300150.SZ
2020-04-035.015.034.804.80-4.57%-2.04%-5.53%8,609,50042,189,00086%4.90-1.37%4.96-2.52%5.10-1.16%5.08-0.39%-0.40%
力源信息/300184.SZ
2020-04-037.927.977.627.68-5.54%-1.34%0.66%110,008,300856,289,000125%7.78-1.56%7.840.01%7.730.21%7.630.67%0.34%
佳云科技/300242.SZ
2020-04-034.664.704.594.63-0.86%-0.30%-5.38%4,561,40021,184,00048%4.641.15%4.60-0.02%4.63-1.22%4.89-0.55%-0.14%
金信诺/300252.SZ
2020-04-0310.1910.199.839.95-2.55%-0.72%-10.09%9,158,70091,784,00051%10.02-0.17%10.02-0.44%10.11-2.26%11.07-0.83%-0.64%
华宇软件/300271.SZ
2020-04-0326.6327.0326.3226.45-1.31%-0.80%-0.02%3,062,80081,661,00041%26.661.39%26.230.80%25.96-0.59%26.46-0.77%-0.59%
安科瑞/300286.SZ
2020-04-0310.9510.9910.6910.79-1.46%-0.16%-3.35%847,5009,159,00059%10.81-0.15%10.84-0.60%10.91-1.13%11.16-0.35%-0.46%
同有科技/300302.SZ
2020-04-0310.7910.9410.5410.63-1.48%-0.73%-6.85%6,144,60065,794,00073%10.710.52%10.630.56%10.64-2.06%11.41-1.72%-0.99%
中际旭创/300308.SZ
2020-04-0356.0057.2055.3155.44-1.37%-1.32%2.35%4,003,900224,939,00065%56.182.14%54.961.41%53.650.53%54.17-0.32%-1.16%
吉艾科技/300309.SZ
2020-04-033.523.583.453.46-2.54%-1.31%-2.23%11,329,50039,723,00076%3.510.52%3.480.52%3.47-1.05%3.540.00%-0.58%
开元股份/300338.SZ
2020-04-038.178.298.068.14-0.97%-0.43%1.65%2,679,50021,904,00091%8.18-1.05%8.241.24%8.080.35%8.010.35%-0.25%
四通新材/300428.SZ
2020-04-0313.7313.7913.5113.56-0.59%-0.40%-1.65%1,894,60025,795,00063%13.621.64%13.480.59%13.38-1.15%13.79-0.58%-0.72%
诚益通/300430.SZ
2020-04-037.537.647.427.590.80%0.56%-0.81%2,311,20017,446,000101%7.551.79%7.47-0.08%7.53-0.75%7.65-0.34%-0.76%
中泰股份/300435.SZ
2020-04-039.619.859.459.46-1.66%-1.41%-2.19%1,422,00013,644,00056%9.601.49%9.48-0.12%9.50-0.74%9.67-0.25%-0.49%
鲍斯股份/300441.SZ
2020-04-038.888.938.788.88-0.34%0.28%-1.61%3,769,90033,384,00073%8.861.14%8.791.03%8.75-0.46%9.03-0.28%-0.08%
普丽盛/300442.SZ
2020-04-0316.5516.7316.2016.32-1.39%-0.64%-7.68%735,20012,076,00042%16.43-0.12%16.42-0.75%16.78-1.70%17.68-0.15%0.31%
先导智能/300450.SZ
2020-04-0340.7740.9738.7039.20-2.78%-1.03%-0.17%15,032,700595,425,00082%39.610.69%39.100.94%38.630.11%39.27-0.60%-1.62%
新元科技/300472.SZ
2020-04-0311.3711.3911.0911.11-2.20%-0.73%-5.81%2,979,30033,344,00042%11.19-0.11%11.180.08%11.15-0.92%11.800.03%-0.02%
东杰智能/300486.SZ
2020-04-0323.2223.4522.5822.84-1.55%-0.87%-6.37%542,60012,502,00053%23.041.12%22.99-1.49%23.61-1.02%24.39-0.42%-0.79%
华自科技/300490.SZ
2020-04-039.119.228.979.01-1.10%-0.60%-3.18%1,421,60012,885,00068%9.061.08%9.02-0.25%9.06-1.36%9.31-0.44%-0.81%
美尚生态/300495.SZ
2020-04-0310.6011.3010.1810.771.51%1.31%6.29%51,902,900551,777,000157%10.632.78%10.422.51%10.221.67%10.130.31%-0.55%
温氏股份/300498.SZ
2020-04-0331.2632.2431.1531.701.05%-0.36%1.41%28,639,800911,155,00088%31.811.69%31.63-0.28%31.541.03%31.260.11%-0.54%
恒实科技/300513.SZ
2020-04-0314.5014.6114.0614.15-2.41%-1.13%-5.05%6,197,70088,695,00084%14.310.79%14.210.16%14.25-1.06%14.90-0.85%-1.15%
友讯达/300514.SZ
2020-04-0311.3011.3911.0211.09-2.46%-0.87%-4.31%2,363,90026,444,00072%11.190.01%11.160.05%11.16-1.02%11.59-1.04%-1.64%
辰安科技/300523.SZ
2020-04-0340.3540.4539.6140.01-0.67%0.17%-2.86%978,10039,066,00055%39.940.67%39.660.47%39.67-1.19%41.19-0.96%-1.18%
三超新材/300554.SZ
2020-04-0313.5413.7513.4413.48-1.68%-0.74%-2.90%981,20013,325,00074%13.580.11%13.59-0.20%13.58-0.73%13.88-0.19%-0.57%
汇金科技/300561.SZ
2020-04-0314.9714.9714.4714.50-3.65%-1.13%-14.18%6,042,40088,609,00036%14.67-0.27%14.85-0.79%14.96-2.77%16.90-1.60%0.17%
长川科技/300604.SZ
2020-04-0323.7623.9522.7023.02-3.48%-0.86%-6.42%5,316,000123,431,00089%23.220.19%23.170.24%23.05-1.22%24.60-3.61%-1.31%
光莆股份/300632.SZ
2020-04-0319.1219.1218.3518.48-1.12%-0.87%-2.26%3,201,80059,687,000108%18.641.53%18.411.20%18.25-0.63%18.91-1.00%-1.67%
开立医疗/300633.SZ
2020-04-0326.0926.6325.4025.55-2.41%-1.32%-4.83%2,156,80055,845,00076%25.891.07%25.74-0.41%26.05-1.78%26.85-0.66%-0.60%
中达安/300635.SZ
2020-04-0320.1520.8620.1420.481.14%-0.44%1.70%2,818,70057,981,000110%20.573.19%20.200.66%20.19-0.28%20.140.63%-0.67%
扬帆新材/300637.SZ
2020-04-0310.1710.179.879.90-2.27%-0.87%-6.67%2,730,10027,265,00066%9.991.46%9.90-1.16%10.14-1.24%10.61-2.17%-1.33%
广和通/300638.SZ
2020-04-0368.0070.9866.1070.873.17%3.82%7.02%4,440,000303,094,000149%68.261.91%67.301.17%66.620.76%66.220.20%-0.85%
凯普生物/300639.SZ
2020-04-0328.8329.5928.2329.111.75%-0.22%3.85%3,648,200106,428,00077%29.172.65%28.841.40%28.55-0.25%28.031.03%0.48%
德艺文创/300640.SZ
2020-04-037.337.337.117.19-1.64%0.14%-0.90%1,427,50010,250,00081%7.18-1.20%7.33-0.15%7.27-0.30%7.26-0.22%-0.52%
正丹股份/300641.SZ
2020-04-034.594.634.524.57-0.44%0.15%-2.37%1,274,4005,815,00074%4.560.66%4.56-0.42%4.58-0.89%4.68-0.49%-0.36%
透景生命/300642.SZ
2020-04-0343.3044.2943.0443.881.06%0.09%0.24%996,80043,702,00069%43.842.36%43.260.02%43.93-0.50%43.770.06%-0.69%
正元智慧/300645.SZ
2020-04-0314.7014.7014.0614.21-2.80%-0.69%-11.57%3,131,70044,813,00041%14.31-0.49%14.40-1.79%14.83-3.00%16.07-2.44%-0.28%
星云股份/300648.SZ
2020-04-0315.5315.7315.2815.28-2.43%-1.16%-0.20%1,538,00023,776,00068%15.460.08%15.55-0.05%15.48-0.08%15.310.01%-0.42%
科蓝软件/300663.SZ
2020-04-0321.2521.4520.8620.95-2.19%-0.80%-2.69%3,142,30066,364,00067%21.120.80%20.980.31%20.93-1.02%21.53-0.47%-0.87%
迪普科技/300768.SZ
2020-04-0339.7940.0038.7539.27-1.31%-0.08%-1.09%1,277,80050,221,00049%39.301.34%38.541.39%37.80-0.44%39.70-3.31%-1.78%
德方纳米/300769.SZ
2020-04-03139.00143.05138.17138.58-0.87%-1.17%3.72%699,70098,114,00066%140.221.95%139.991.24%135.710.83%133.61-0.12%-1.48%
新媒股份/300770.SZ
2020-04-03154.77154.78149.01151.87-2.18%-0.08%-5.17%911,400138,532,00064%152.000.64%151.84-1.01%154.24-3.08%160.15-0.29%0.44%
智莱科技/300771.SZ
2020-04-0358.4160.5258.2160.362.08%1.08%-4.35%1,513,00090,350,00077%59.722.97%58.691.48%58.23-0.35%63.11-2.25%-1.01%
运达股份/300772.SZ
2020-04-0314.1514.2813.9113.96-1.48%-0.68%2.01%2,853,40040,107,00076%14.060.09%14.000.11%13.900.18%13.690.89%-0.20%
拉卡拉/300773.SZ
2020-04-0377.4078.6876.6678.170.75%0.49%4.51%2,485,100193,312,000117%77.792.35%76.002.31%74.370.94%74.80-0.25%-0.63%
中国联通/600050.SH
2020-04-035.245.315.215.260.19%0.10%-0.17%83,340,000437,967,00088%5.260.79%5.230.10%5.22-0.19%5.270.06%-0.39%
金种子酒/600199.SH
2020-04-035.055.095.005.02-1.18%-0.38%-1.38%4,125,70020,788,00065%5.040.52%5.04-0.47%5.05-0.65%5.09-0.26%-0.17%
生物股份/600201.SH
2020-04-0321.0321.3820.4220.48-2.57%-1.33%-1.13%13,462,700279,444,00096%20.76-1.34%20.99-1.03%20.98-0.22%20.710.91%0.29%
中再资环/600217.SH
2020-04-035.245.245.115.13-1.72%-0.45%-1.40%4,551,40023,453,00069%5.15-0.02%5.17-0.25%5.17-0.62%5.20-0.27%-0.79%
中昌数据/600242.SH
2020-04-037.887.907.517.54-4.31%-1.87%-11.83%28,705,100220,577,00044%7.68-2.07%7.66-2.35%7.95-4.11%8.55-0.79%0.47%
海越能源/600387.SH
2020-04-037.907.907.557.58-6.30%-1.46%1.07%28,179,300216,753,000239%7.69-2.71%7.740.91%7.640.66%7.501.00%0.04%
盛和资源/600392.SH
2020-04-037.157.406.987.10-1.39%-1.05%3.94%44,454,900318,961,000155%7.182.06%7.101.66%6.971.13%6.831.08%-0.07%
科力远/600478.SH
2020-04-033.964.023.933.96-0.75%-0.15%1.12%10,262,20040,695,00094%3.970.92%3.950.41%3.920.13%3.920.05%-0.79%
鹏欣资源/600490.SH
2020-04-033.613.653.573.57-1.11%-1.22%-1.27%10,809,00039,067,00080%3.611.63%3.570.79%3.55-0.17%3.620.08%-0.57%
方大特钢/600507.SH
2020-04-038.138.177.978.04-0.99%-0.17%0.19%9,644,60077,673,000103%8.05-0.54%8.08-0.06%8.05-0.15%8.030.15%-0.53%
老白干酒/600559.SH
2020-04-038.528.648.478.50-0.70%-0.65%-0.87%7,347,40062,863,00079%8.560.97%8.510.08%8.51-0.67%8.580.21%-0.52%
迪马股份/600565.SH
2020-04-032.822.832.762.78-2.11%-0.39%-1.59%16,515,60046,093,000112%2.79-0.32%2.79-0.07%2.80-0.75%2.83-0.14%-0.59%
泰豪科技/600590.SH
2020-04-035.515.525.395.39-2.18%-0.99%-11.52%7,065,80038,464,00028%5.440.30%5.44-0.62%5.54-2.69%6.09-0.81%-0.22%
广汇物流/600603.SH
2020-04-035.635.685.565.59-0.71%-0.50%-3.47%5,966,30033,519,00057%5.621.28%5.62-0.71%5.67-1.05%5.790.09%-0.06%
城投控股/600649.SH
2020-04-035.405.425.335.37-0.92%0.02%-0.22%4,271,60022,936,00045%5.370.17%5.38-1.18%5.44-0.07%5.380.09%-0.75%
盛屯矿业/600711.SH
2020-04-034.184.194.154.15-1.19%-0.34%0.17%12,555,10052,275,00068%4.160.48%4.160.61%4.13-0.05%4.140.10%-0.67%
中粮糖业/600737.SH
2020-04-038.368.738.298.632.62%0.65%1.68%35,412,400303,618,000102%8.572.57%8.62-1.15%8.670.25%8.490.45%0.29%
星湖科技/600866.SH
2020-04-035.315.455.285.341.33%-0.47%1.66%29,409,600157,788,00094%5.373.07%5.31-0.06%5.320.11%5.250.27%-1.24%
航天电子/600879.SH
2020-04-036.596.656.446.49-1.67%-0.61%-0.14%28,140,000183,744,00072%6.530.45%6.500.20%6.47-0.39%6.50-0.31%-0.77%
淮北矿业/600985.SH
2020-04-038.378.388.288.350.00%0.28%0.87%2,529,70021,064,00060%8.330.62%8.270.09%8.30-0.34%8.280.35%-0.10%
科达股份/600986.SH
2020-04-033.723.733.623.64-1.62%-0.76%-1.09%16,686,40061,199,00082%3.670.77%3.630.67%3.61-0.41%3.68-0.22%-0.80%
渝农商行/601077.SH
2020-04-035.325.345.295.30-0.56%-0.21%-0.90%12,378,70065,746,00065%5.310.45%5.300.02%5.30-0.62%5.35-0.22%-0.66%
工业富联/601138.SH
2020-04-0313.9014.2813.6713.96-0.14%-0.10%5.22%76,341,3001,066,776,000105%13.971.99%13.711.75%13.451.16%13.270.38%-1.22%
兴业银行/601166.SH
2020-04-0316.0316.1015.9016.06-0.06%0.40%1.28%42,080,800673,145,00063%16.000.03%16.01-0.18%16.05-0.45%15.860.54%-0.32%
上海环境/601200.SH
2020-04-0311.3111.3111.0011.04-2.73%-0.75%-5.67%8,835,00098,272,00081%11.12-1.27%11.32-1.95%11.56-1.43%11.70-0.31%0.19%
白银有色/601212.SH
2020-04-032.832.882.812.830.00%-0.32%-1.94%21,052,70059,776,00076%2.841.43%2.810.29%2.82-0.67%2.890.00%-0.37%
利群股份/601366.SH
2020-04-035.966.115.966.010.84%-0.30%-11.08%10,251,40061,796,00037%6.030.27%6.22-3.75%6.55-2.76%6.76-0.49%0.75%
紫金银行/601860.SH
2020-04-034.304.424.264.320.23%-0.64%-0.87%45,435,800197,537,000103%4.351.87%4.310.72%4.30-0.42%4.36-0.82%-1.18%
全筑股份/603030.SH
2020-04-035.375.375.235.29-1.49%0.13%-1.25%3,449,00018,221,00057%5.28-0.04%5.30-0.55%5.32-1.46%5.36-0.93%-0.58%
科林电气/603050.SH
2020-04-0312.7612.8712.3612.40-2.75%-1.42%-14.18%5,261,60066,184,00036%12.580.26%12.550.12%12.57-2.60%14.45-1.16%0.14%
博通集成/603068.SH
2020-04-0382.5882.5880.5181.43-1.89%-0.08%-3.02%2,152,700175,442,00095%81.500.15%81.200.24%80.71-0.82%83.96-1.33%-1.18%
江化微/603078.SH
2020-04-0336.2736.4835.1135.50-3.01%-0.67%-6.30%2,713,20096,973,00068%35.740.20%35.570.09%35.42-1.40%37.89-4.49%-1.70%
大丰实业/603081.SH
2020-04-0311.2711.4011.0811.14-0.98%-0.66%-2.18%1,677,80018,815,00081%11.211.09%11.120.23%11.13-0.86%11.39-0.66%-1.01%
新经典/603096.SH
2020-04-0352.4052.4051.3252.070.10%0.15%0.69%120,9006,286,00060%51.990.86%51.660.11%51.68-0.08%51.71-0.09%-0.07%
昭衍新药/603127.SH
2020-04-0373.7175.5073.7174.660.24%-0.36%5.74%1,198,00089,765,00055%74.931.66%74.111.28%72.910.32%70.611.14%0.13%
上海沪工/603131.SH
2020-04-0315.4215.7915.1115.20-2.25%-1.10%-2.89%2,275,10034,965,00064%15.370.99%15.200.50%15.15-0.94%15.65-0.94%-2.04%
康惠制药/603139.SH
2020-04-0316.8017.0116.7416.960.71%0.41%-2.79%665,00011,232,00048%16.891.25%16.77-0.13%16.89-1.26%17.45-0.36%0.08%
爱婴室/603214.SH
2020-04-0340.2240.6639.6140.03-0.67%-0.13%-0.38%1,202,50048,200,00055%40.080.01%40.31-1.58%40.96-0.52%40.181.02%1.25%
新凤鸣/603225.SH
2020-04-0310.4210.4410.2410.29-1.34%-0.28%-2.22%1,566,40016,164,00052%10.320.31%10.300.48%10.23-0.76%10.52-0.06%-0.48%
格尔软件/603232.SH
2020-04-0336.5536.8235.1735.52-2.95%-1.11%-7.41%2,622,60094,204,00081%35.920.27%35.630.10%35.88-2.39%38.36-1.92%-1.10%
泰瑞机器/603289.SH
2020-04-037.797.837.657.72-0.64%-0.32%-1.24%1,371,70010,624,00098%7.750.13%7.740.04%7.74-0.49%7.82-0.17%-0.62%
天味食品/603317.SH
2020-04-0347.2548.5546.6146.76-1.04%-1.48%-0.94%2,254,100106,983,00088%47.460.09%47.58-1.14%48.06-0.67%47.210.64%1.13%
四方科技/603339.SH
2020-04-0311.8311.9411.7411.820.51%-0.08%-1.41%924,50010,937,000101%11.831.92%11.730.11%11.76-0.96%11.99-0.22%-0.61%
三美股份/603379.SH
2020-04-0330.4230.6230.1330.19-0.76%-0.42%-0.84%716,80021,732,00058%30.320.39%30.100.50%29.94-0.41%30.45-0.62%-0.96%
惠达卫浴/603385.SH
2020-04-0310.5710.6510.1810.20-3.77%-1.33%-1.85%3,807,70039,362,00080%10.34-1.72%10.51-1.35%10.520.13%10.39-0.10%0.24%
吉比特/603444.SH
2020-04-03407.48412.98393.00395.04-3.18%-1.35%-1.83%956,700383,109,000113%400.45-1.83%406.42-0.56%404.24-0.47%402.400.12%0.46%
翔港科技/603499.SH
2020-04-0315.4715.6514.6714.89-4.18%-1.70%-3.58%2,045,90030,989,000117%15.15-2.11%15.51-1.05%15.55-0.84%15.44-0.01%0.08%
锦泓集团/603518.SH
2020-04-036.907.086.866.86-0.44%-1.37%-3.53%3,539,90024,619,00075%6.962.26%6.87-0.75%7.00-1.52%7.11-0.36%-1.80%
美诺华/603538.SH
2020-04-0327.5528.3526.1327.54-0.15%-0.70%-4.75%4,397,400121,954,00055%27.731.79%27.85-1.68%28.66-1.54%28.910.09%-0.09%
海兴电力/603556.SH
2020-04-0314.4114.5914.1414.26-1.31%-0.20%-2.52%1,967,70028,115,00072%14.290.30%14.240.13%14.26-1.08%14.63-0.57%-1.26%
伟明环保/603568.SH
2020-04-0328.5128.5427.7528.04-1.75%0.02%-0.83%2,521,40070,687,00093%28.04-0.14%28.25-0.27%28.23-0.48%28.270.49%0.38%
金麒麟/603586.SH
2020-04-0317.0417.4216.9217.000.29%-0.86%0.96%1,308,50022,438,000123%17.152.13%17.030.71%16.870.44%16.840.59%-0.15%
高能环境/603588.SH
2020-04-0310.9010.9210.6510.73-1.56%-0.41%-4.11%6,034,20065,010,00061%10.770.54%10.76-0.63%10.85-1.14%11.19-0.45%-0.99%
禾丰牧业/603609.SH
2020-04-0312.1612.7412.1012.401.14%-0.74%2.96%18,723,900233,927,000141%12.492.75%12.400.10%12.320.80%12.040.96%0.57%
至纯科技/603690.SH
2020-04-0331.0831.1730.0630.26-3.32%-0.86%-3.97%4,747,000144,884,00065%30.52-0.37%30.450.60%30.03-0.55%31.51-3.81%-1.53%
盛洋科技/603703.SH
2020-04-0318.6518.6618.1518.30-2.14%-0.33%0.89%4,495,90082,543,000101%18.36-0.17%18.310.69%18.170.09%18.14-0.64%-0.20%
健友股份/603707.SH
2020-04-0350.2752.0050.2751.421.70%0.21%4.90%2,368,000121,505,00087%51.312.17%50.721.21%50.120.57%49.020.92%0.41%
新日股份/603787.SH
2020-04-0311.5311.8611.4511.48-1.03%-1.32%-1.16%2,931,60034,102,000108%11.632.11%11.470.74%11.42-0.44%11.62-0.34%-1.16%
联泰环保/603797.SH
2020-04-039.8510.349.8110.122.43%0.16%3.05%3,562,80035,999,000220%10.103.29%9.972.03%9.861.21%9.820.74%-0.50%
瑞斯康达/603803.SH
2020-04-0312.8813.0912.7612.84-1.15%-0.48%-5.51%4,852,20062,603,00058%12.900.73%12.820.23%12.83-1.73%13.59-0.80%-1.42%
坤彩科技/603826.SH
2020-04-0323.9724.3723.3023.51-0.97%-1.52%5.17%3,193,60076,245,000138%23.871.79%23.542.53%22.931.66%22.351.03%-0.44%
能科股份/603859.SH
2020-04-0329.3829.6928.5228.891.73%-0.47%-2.01%3,660,200106,236,00089%29.034.85%28.191.97%28.01-0.96%29.48-1.21%-0.82%
老百姓/603883.SH
2020-04-0378.6983.6978.6982.104.39%0.48%7.77%2,503,200204,527,000135%81.715.09%79.082.24%78.301.60%76.181.65%0.53%
长城科技/603897.SH
2020-04-0316.7216.8016.3816.45-2.49%-0.76%-8.75%1,765,20029,260,00036%16.580.05%16.620.24%16.63-2.07%18.03-0.20%0.25%
中持股份/603903.SH
2020-04-0312.4012.5412.2612.29-1.13%-0.72%-1.91%843,80010,445,00067%12.380.37%12.38-0.46%12.43-0.69%12.530.01%-0.39%
龙蟠科技/603906.SH
2020-04-039.119.208.989.01-1.42%-0.45%-0.86%1,532,90013,875,00084%9.050.13%9.040.08%8.99-0.32%9.09-0.35%-0.67%
世运电路/603920.SH
2020-04-0319.4419.6618.9319.08-1.14%-1.07%-0.69%5,548,100107,008,000100%19.292.25%18.901.37%18.74-0.21%19.21-0.65%-1.33%
哈森股份/603958.SH
2020-04-036.386.466.326.36-0.63%-0.06%-1.73%846,6005,388,00066%6.360.39%6.36-0.30%6.39-1.60%6.47-0.08%-0.42%
法兰泰克/603966.SH
2020-04-039.669.709.539.57-0.62%-0.54%0.32%726,8006,993,00045%9.620.69%9.610.41%9.52-0.08%9.54-0.14%-0.54%
兆易创新/603986.SH
2020-04-03262.67266.00256.00257.78-3.28%-1.08%2.67%10,976,0002,860,227,000102%260.592.31%254.321.53%251.710.62%251.09-0.27%-1.51%
至正股份/603991.SH
2020-04-0319.7920.4319.0819.59-2.92%-0.50%-1.09%1,371,70027,008,00050%19.691.47%19.291.00%19.21-0.94%19.81-2.04%-0.76%
杰普特/688025.SH
2020-04-0342.9244.1042.3942.67-0.58%-1.18%4.33%1,249,50053,952,000129%43.181.85%41.871.69%41.251.33%40.900.44%-0.47%
申联生物/688098.SH
2020-04-0316.4716.6716.4016.540.49%-0.02%-1.23%1,741,70028,813,00091%16.541.83%16.350.89%16.32-0.90%16.75-0.72%-0.80%
赛诺医疗/688108.SH
2020-04-0315.9016.4215.8416.081.26%-0.37%-1.08%1,783,20028,779,000109%16.142.74%15.921.15%15.90-1.21%16.26-0.22%-0.47%
海尔生物/688139.SH
2020-04-0331.3231.7230.9531.00-1.34%-0.92%-0.32%1,123,30035,146,00042%31.291.62%30.900.54%31.06-1.04%31.10-0.34%-1.47%
昊海生科/688366.SH
2020-04-0371.1973.9371.1872.911.36%0.06%0.43%443,00032,280,00097%72.872.94%71.671.50%71.03-0.64%72.60-0.40%-1.23%
晶丰明源/688368.SH
2020-04-0375.2575.7872.2072.93-3.79%-0.96%1.26%1,008,60074,267,000112%73.63-1.21%73.641.27%72.150.76%72.02-0.57%-1.39%
致远互联/688369.SH
2020-04-0363.2763.8661.7062.41-1.53%-0.49%-1.86%455,00028,537,00054%62.720.98%61.950.92%61.03-0.72%63.59-1.12%-1.13%