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:次新股
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
招商港口/001872.SZ
2020-05-2613.5813.7113.5813.711.03%0.29%-1.49%599,2008,191,00050%13.670.29%13.65-0.33%13.73-0.54%13.92-0.12%-0.16%
招商积余/001914.SZ
2020-05-2631.6633.4531.1132.723.87%0.10%2.53%6,808,100222,535,000114%32.694.17%31.941.38%31.900.59%31.911.10%1.38%
招商公路/001965.SZ
2020-05-266.686.736.676.710.60%0.21%-1.91%1,567,00010,493,00072%6.700.27%6.69-0.51%6.75-0.49%6.84-0.39%-0.39%
招商蛇口/001979.SZ
2020-05-2616.1616.2416.1116.230.31%0.28%-0.77%2,714,40043,933,00051%16.190.39%16.13-0.48%16.23-0.30%16.36-0.21%-0.34%
利民股份/002734.SZ
2020-05-2612.2512.4112.2512.38-23.96%0.49%-3.90%4,147,90051,104,00062%12.321.10%12.44-0.98%12.65-1.50%12.88-0.63%-0.33%
葵花药业/002737.SZ
2020-05-2615.0315.1014.8615.050.20%0.61%3.51%9,690,100144,958,000137%14.960.64%14.810.71%14.700.77%14.540.62%0.46%
中矿资源/002738.SZ
2020-05-2614.3514.6014.3414.601.81%0.85%-1.34%815,10011,800,00064%14.480.96%14.41-0.87%14.67-0.42%14.80-0.19%-0.04%
万达电影/002739.SZ
2020-05-2615.5815.8515.5115.720.32%0.10%-4.61%11,514,100180,812,00076%15.70-1.52%16.03-1.27%16.21-0.71%16.48-1.18%-0.09%
爱迪尔/002740.SZ
2020-05-264.544.884.524.815.95%1.22%-1.23%13,136,90062,428,000145%4.754.92%4.660.58%4.70-0.61%4.87-1.40%-1.30%
光华科技/002741.SZ
2020-05-2612.0012.2511.8712.09-0.58%0.44%1.88%8,069,50097,132,00097%12.040.50%11.911.23%11.850.63%11.87-0.38%-0.51%
三圣股份/002742.SZ
2020-05-266.306.526.226.430.63%0.61%-6.85%7,296,90046,636,00056%6.39-0.19%6.72-1.09%6.81-1.53%6.90-0.38%0.13%
富煌钢构/002743.SZ
2020-05-265.916.195.896.082.88%0.71%-1.11%3,824,80023,092,000136%6.042.06%5.99-0.43%6.05-0.46%6.15-0.70%-0.56%
木林森/002745.SZ
2020-05-2612.6913.4812.6113.336.13%1.58%5.63%25,623,300336,261,000119%13.123.67%12.98-1.08%12.971.27%12.621.02%1.03%
仙坛股份/002746.SZ
2020-05-2613.2113.3513.1613.340.98%0.42%-1.56%3,779,30050,206,00065%13.280.79%13.23-0.09%13.33-0.76%13.55-0.25%-0.15%
埃斯顿/002747.SZ
2020-05-269.379.699.289.663.09%2.19%-4.08%9,883,50093,426,000101%9.450.78%9.48-2.05%9.71-1.62%10.07-1.24%-0.22%
世龙实业/002748.SZ
2020-05-266.977.036.836.950.00%0.49%1.70%2,128,90014,723,000155%6.921.63%6.890.38%6.860.38%6.830.25%0.16%
国光股份/002749.SZ
2020-05-2613.6814.4013.6814.334.60%1.47%1.67%3,161,00044,639,00080%14.123.55%13.830.08%14.01-0.57%14.100.64%1.21%
龙津药业/002750.SZ
2020-05-268.599.428.598.974.30%-0.63%0.06%5,444,30049,144,000204%9.034.42%8.871.51%8.870.51%8.97-0.15%-0.34%
易尚展示/002751.SZ
2020-05-2619.7720.3119.7720.242.79%0.65%-1.32%2,116,20042,555,00080%20.112.32%19.93-1.30%20.40-0.81%20.51-0.19%-0.06%
昇兴股份/002752.SZ
2020-05-265.235.315.225.240.00%-0.34%-0.91%1,033,1005,432,00094%5.260.92%5.220.00%5.25-0.36%5.29-0.04%-0.14%
永东股份/002753.SZ
2020-05-268.158.608.088.402.94%0.04%6.14%7,147,60060,019,000152%8.401.46%8.252.28%8.121.70%7.911.72%0.77%
奥赛康/002755.SZ
2020-05-2617.3317.4217.1017.390.35%0.71%-5.09%4,943,10085,355,00066%17.27-0.24%17.25-0.97%17.47-0.77%18.32-1.90%-0.60%
永兴材料/002756.SZ
2020-05-2617.0217.4016.8017.210.35%0.78%4.98%6,188,700105,680,000150%17.080.52%16.831.24%16.661.40%16.390.66%0.38%
南兴股份/002757.SZ
2020-05-2624.3624.9724.1824.832.56%0.93%-2.26%4,578,900112,642,00060%24.602.64%24.30-0.52%24.73-1.47%25.400.11%0.62%
华通医药/002758.SZ
2020-05-2611.2511.6011.2511.470.53%0.28%1.97%3,502,50040,060,00098%11.442.59%11.230.27%11.310.32%11.250.33%0.55%
天际股份/002759.SZ
2020-05-266.896.896.366.63-6.22%1.83%-9.02%17,787,000115,807,000221%6.51-10.11%7.03-8.56%7.28-5.42%7.29-3.15%0.82%
凤形股份/002760.SZ
2020-05-2621.8322.5121.5822.312.67%0.70%2.76%2,328,00051,580,00081%22.162.54%21.690.50%21.82-0.32%21.710.47%0.90%
多喜爱/002761.SZ
2020-05-269.049.088.949.020.11%0.11%-2.00%3,249,00029,273,00070%9.011.24%8.94-0.25%8.99-0.30%9.20-0.63%-0.35%
金发拉比/002762.SZ
2020-05-265.335.665.335.665.20%2.57%3.74%8,050,80044,421,00098%5.523.64%5.39-0.35%5.510.05%5.460.33%0.66%
汇洁股份/002763.SZ
2020-05-267.277.467.277.442.34%1.02%-1.25%1,433,40010,557,00052%7.371.59%7.33-1.19%7.47-1.14%7.530.07%-0.37%
蓝黛传动/002765.SZ
2020-05-264.244.344.244.260.24%-0.61%2.13%5,173,20022,171,000211%4.292.73%4.201.79%4.181.51%4.170.10%0.08%
*ST索菱/002766.SZ
2020-05-263.323.363.303.365.00%0.72%5.46%973,5003,248,00032%3.345.30%3.001.56%3.00-0.92%3.19-0.25%-1.91%
先锋电子/002767.SZ
2020-05-2614.1914.7714.0514.330.92%-0.29%4.04%2,259,60032,475,000117%14.373.26%14.001.60%13.940.68%13.771.01%0.53%
国恩股份/002768.SZ
2020-05-2633.4033.8833.0233.691.87%0.68%-5.62%6,917,200231,454,00060%33.461.44%33.29-1.39%34.34-0.81%35.70-0.86%-0.95%
普路通/002769.SZ
2020-05-267.037.207.027.172.58%0.74%-0.86%1,660,70011,819,00062%7.121.85%7.04-0.03%7.11-0.63%7.23-0.04%0.16%
科迪乳业/002770.SZ
2020-05-262.702.832.602.734.20%0.48%4.16%134,959,200366,675,000190%2.726.59%2.613.08%2.611.48%2.620.85%-0.45%
真视通/002771.SZ
2020-05-2613.2813.4513.2113.380.75%0.22%-2.62%3,566,90047,618,00054%13.351.80%13.150.23%13.34-1.08%13.740.15%-0.11%
众兴菌业/002772.SZ
2020-05-268.918.998.688.940.11%1.05%2.53%14,769,300130,664,00069%8.85-0.07%8.830.15%8.89-0.27%8.720.61%1.21%
康弘药业/002773.SZ
2020-05-2635.1336.3934.9136.203.87%1.15%-1.09%4,315,900154,465,000105%35.792.21%35.450.25%35.64-0.76%36.60-0.66%-0.53%
快意电梯/002774.SZ
2020-05-267.417.547.087.130.42%-2.40%2.66%14,869,100108,614,000429%7.314.99%7.145.23%7.044.45%6.953.83%0.54%
文科园林/002775.SZ
2020-05-265.185.195.135.170.00%0.14%1.63%1,718,9008,875,00092%5.160.33%5.140.20%5.130.23%5.090.32%0.10%
柏堡龙/002776.SZ
2020-05-267.067.257.067.222.41%0.92%-2.55%6,836,40048,911,00079%7.151.12%7.12-0.74%7.21-0.68%7.41-0.46%-0.21%
久远银海/002777.SZ
2020-05-2640.4841.2040.1240.630.92%0.04%-4.00%1,405,00057,064,00068%40.621.29%40.35-0.73%41.03-0.88%42.32-0.65%-0.22%
高科石化/002778.SZ
2020-05-2622.7023.1022.7022.981.23%0.12%-2.77%216,1004,960,00050%22.951.02%23.09-1.44%23.43-0.49%23.64-0.34%0.07%
中坚科技/002779.SZ
2020-05-2614.8014.8414.2314.47-1.43%0.19%-0.26%2,238,20032,324,000180%14.44-2.08%14.67-0.19%14.62-0.13%14.510.14%0.65%
三夫户外/002780.SZ
2020-05-2619.0119.2919.0119.180.79%0.27%-4.00%1,399,10026,763,00031%19.130.91%19.00-1.53%19.62-0.13%19.98-0.04%0.33%
奇信股份/002781.SZ
2020-05-2613.8514.3513.8514.182.31%0.08%2.48%1,576,60022,339,000131%14.172.85%13.911.41%13.900.84%13.840.23%-0.35%
可立克/002782.SZ
2020-05-2612.6213.3612.3713.205.43%1.27%8.69%27,294,300355,744,000184%13.033.33%12.732.07%12.461.87%12.151.97%1.14%
凯龙股份/002783.SZ
2020-05-269.229.339.109.311.86%1.07%-2.16%2,052,50018,906,00054%9.210.79%9.22-0.71%9.31-0.84%9.520.14%-0.26%
万里石/002785.SZ
2020-05-2615.2615.8015.2015.451.98%-0.02%0.12%2,754,90042,572,00075%15.453.05%15.221.08%15.060.93%15.43-0.84%-0.58%
银宝山新/002786.SZ
2020-05-267.577.727.567.721.98%1.15%-3.97%3,773,20028,797,00068%7.630.29%7.65-1.51%7.80-1.48%8.04-0.81%-0.36%
华源控股/002787.SZ
2020-05-266.666.796.596.761.65%0.19%-2.18%875,3005,906,00053%6.751.52%6.71-0.49%6.78-0.98%6.91-0.14%-0.32%
鹭燕医药/002788.SZ
2020-05-267.907.997.907.981.01%0.38%-1.92%2,646,20021,036,00082%7.950.43%7.96-0.71%8.04-0.70%8.14-0.39%-0.33%
建艺集团/002789.SZ
2020-05-2613.6013.8013.5513.791.55%0.82%-2.81%1,152,20015,760,00057%13.680.96%13.62-1.14%13.90-2.82%14.19-0.04%0.51%
瑞尔特/002790.SZ
2020-05-266.146.206.116.180.65%0.11%-9.87%2,416,40014,916,00024%6.171.43%6.080.30%6.10-0.05%6.86-0.41%0.62%
坚朗五金/002791.SZ
2020-05-2676.0079.7075.3679.034.95%0.90%2.47%1,535,100120,233,000100%78.324.19%76.40-0.12%77.29-0.08%77.130.64%1.01%
通宇通讯/002792.SZ
2020-05-2623.9524.2223.9024.191.72%0.53%-3.95%2,466,00059,340,00065%24.060.25%24.28-0.70%24.48-0.71%25.19-0.85%-0.50%
罗欣药业/002793.SZ
2020-05-2613.1513.4213.1513.291.14%0.03%-3.23%2,313,80030,742,00058%13.290.47%13.25-0.95%13.44-0.47%13.73-2.05%-0.40%
永和智控/002795.SZ
2020-05-2613.0513.4713.0513.462.28%0.47%-4.12%691,7009,267,00041%13.401.80%13.27-0.52%13.43-0.76%14.04-0.46%-0.23%
世嘉科技/002796.SZ
2020-05-2633.3034.5933.3034.594.06%1.65%-0.74%1,769,20060,202,00079%34.031.43%34.35-0.43%34.45-0.19%34.85-0.47%-0.23%
第一创业/002797.SZ
2020-05-266.826.876.816.871.18%0.41%-2.47%26,310,000180,008,00057%6.840.68%6.86-0.82%6.94-0.79%7.04-0.20%0.09%
帝欧家居/002798.SZ
2020-05-2633.3235.8632.9534.874.94%0.16%4.73%6,032,600210,024,000154%34.826.18%33.741.93%33.691.21%33.301.42%1.04%
环球印务/002799.SZ
2020-05-2616.6517.1316.5016.59-0.42%-1.34%0.80%2,051,60034,500,000161%16.821.50%16.600.89%16.540.82%16.460.38%-0.21%
天顺股份/002800.SZ
2020-05-2619.3019.8019.3019.792.54%0.70%-0.11%801,10015,743,00097%19.652.03%19.370.57%19.48-0.13%19.81-0.19%0.07%
微光股份/002801.SZ
2020-05-2635.4435.6535.2535.530.57%0.14%-0.90%552,80019,614,00063%35.480.55%35.38-0.60%35.59-0.30%35.85-0.02%0.21%
洪汇新材/002802.SZ
2020-05-2620.3520.3820.0720.34-0.20%0.56%2.43%805,70016,296,00063%20.23-0.17%20.150.49%20.050.22%19.860.24%0.76%
吉宏股份/002803.SZ
2020-05-2633.0834.0232.9633.932.72%0.86%3.75%2,973,800100,041,00075%33.641.64%33.48-0.33%33.610.60%32.700.63%0.96%
丰元股份/002805.SZ
2020-05-2611.9012.0411.7511.980.93%0.39%-1.07%2,214,90026,433,00065%11.931.91%11.81-0.99%12.08-0.44%12.11-0.03%-0.09%
华锋股份/002806.SZ
2020-05-2611.4211.6211.1511.572.66%0.94%-0.30%950,20010,891,000104%11.460.75%11.45-0.99%11.56-0.40%11.61-0.09%0.16%
江阴银行/002807.SZ
2020-05-264.024.054.024.040.25%0.15%-0.76%8,597,60034,680,000131%4.030.25%4.03-0.35%4.05-0.30%4.07-0.22%-0.13%
恒久科技/002808.SZ
2020-05-268.408.648.408.632.74%1.01%-2.71%3,691,80031,541,00066%8.542.08%8.49-0.35%8.58-0.74%8.87-0.67%-0.05%
红墙股份/002809.SZ
2020-05-2620.3821.1020.2021.083.54%1.37%-2.30%3,060,70063,646,00075%20.803.03%20.52-0.85%21.05-1.01%21.58-0.27%0.14%
山东赫达/002810.SZ
2020-05-2621.5923.8221.4823.8210.02%2.51%9.46%7,364,800171,129,000166%23.247.86%22.444.30%22.242.73%21.762.38%1.47%
郑中设计/002811.SZ
2020-05-2614.4714.7514.4714.610.69%0.05%-1.29%827,20012,080,000113%14.600.20%14.68-1.15%14.80-0.56%14.80-0.20%0.27%
恩捷股份/002812.SZ
2020-05-2657.0159.1156.5658.694.80%0.87%4.14%6,736,600391,951,00084%58.184.09%56.99-0.28%57.771.05%56.360.34%0.46%
路畅科技/002813.SZ
2020-05-2619.8520.4519.8320.221.56%0.80%-2.59%1,359,50027,270,00066%20.06-0.88%20.85-1.16%20.95-0.73%20.760.15%0.28%
崇达技术/002815.SZ
2020-05-2617.8418.3417.8418.313.21%0.93%-2.74%7,917,300143,636,00066%18.141.94%18.06-0.75%18.29-0.81%18.83-0.48%0.27%
和科达/002816.SZ
2020-05-2627.3728.9727.3728.795.19%1.26%3.63%1,030,10029,289,000186%28.434.10%27.631.72%27.631.06%27.780.12%0.05%
黄山胶囊/002817.SZ
2020-05-2621.3921.7521.2521.691.74%0.53%-0.23%1,266,90027,335,000120%21.581.33%21.420.38%21.50-0.33%21.74-0.09%0.16%
富森美/002818.SZ
2020-05-2611.1311.3411.1211.281.90%0.20%-0.59%1,700,00019,139,000108%11.261.09%11.20-0.37%11.30-0.61%11.35-0.11%-0.03%
东方中科/002819.SZ
2020-05-2622.6122.6222.2122.510.22%0.44%-1.01%894,60020,049,00075%22.411.57%22.150.04%22.31-0.72%22.74-0.20%0.03%
桂发祥/002820.SZ
2020-05-2611.1311.6011.0911.442.97%0.66%2.27%6,566,80074,630,000126%11.373.83%11.080.89%11.17-0.01%11.190.50%0.44%
凯莱英/002821.SZ
2020-05-26202.99216.98202.99213.715.33%0.51%5.36%3,238,600688,619,000140%212.635.67%206.641.87%205.601.11%202.841.53%0.79%
中装建设/002822.SZ
2020-05-269.049.589.049.27-1.70%0.15%-7.36%30,228,400279,785,000125%9.26-4.04%9.88-3.55%10.03-1.54%10.01-1.23%-0.37%
凯中精密/002823.SZ
2020-05-269.7410.449.7210.446.42%2.98%1.94%3,611,70036,614,000113%10.143.77%10.00-1.58%10.170.25%10.24-0.05%0.42%
和胜股份/002824.SZ
2020-05-2622.1622.7121.7022.712.53%2.34%5.10%4,012,80089,045,00063%22.190.67%22.15-0.22%22.32-0.01%21.610.78%0.84%
纳尔股份/002825.SZ
2020-05-2612.8913.2012.8913.202.64%0.46%-5.51%1,232,50016,195,00057%13.141.55%13.09-1.09%13.35-0.95%13.97-0.75%-1.07%
易明医药/002826.SZ
2020-05-2610.2310.5010.2310.502.44%0.77%0.05%1,291,00013,452,00067%10.421.57%10.35-0.92%10.49-0.58%10.500.18%0.23%
高争民爆/002827.SZ
2020-05-269.449.609.389.460.21%-0.04%-6.36%2,860,80027,074,00044%9.46-0.82%9.70-2.47%10.05-1.00%10.100.06%0.67%
贝肯能源/002828.SZ
2020-05-269.069.149.059.141.33%0.42%-3.43%2,450,20022,302,00045%9.100.74%9.11-1.29%9.27-1.82%9.47-0.03%0.23%
星网宇达/002829.SZ
2020-05-2628.0129.0427.9529.022.91%1.64%-1.18%2,976,10084,976,00082%28.55-0.65%29.04-0.47%29.07-0.53%29.37-0.32%0.48%
名雕股份/002830.SZ
2020-05-2611.4211.6611.4111.630.87%0.51%-2.39%709,9008,214,00052%11.571.52%11.70-2.51%11.97-0.36%11.92-0.03%0.08%
裕同科技/002831.SZ
2020-05-2623.0123.3422.8022.91-0.82%-0.24%-3.04%2,447,70056,214,00089%22.97-0.36%22.90-0.50%23.08-0.73%23.63-1.09%-0.03%
比音勒芬/002832.SZ
2020-05-2612.3912.6112.3912.480.24%-0.18%-5.17%2,481,30031,024,00036%12.501.75%12.41-2.46%12.91-2.60%13.160.07%0.69%
弘亚数控/002833.SZ
2020-05-2637.7238.0637.1438.021.39%0.60%-2.27%407,10015,385,00078%37.790.49%37.77-0.72%38.27-1.06%38.90-0.55%0.06%
同为股份/002835.SZ
2020-05-269.8210.399.7810.355.61%1.65%1.27%3,249,90033,091,000132%10.184.16%10.021.19%10.010.06%10.22-0.26%0.04%
新宏泽/002836.SZ
2020-05-269.9910.239.9910.181.90%0.21%1.22%1,001,70010,176,00083%10.162.01%10.040.17%10.08-0.04%10.060.38%0.01%
英维克/002837.SZ
2020-05-2637.9039.4037.6039.395.57%1.34%-2.86%2,698,400104,882,00097%38.874.68%38.130.38%38.54-0.89%40.55-1.32%-0.70%
道恩股份/002838.SZ
2020-05-2628.2028.7628.0028.712.03%0.82%-7.82%8,899,400253,422,00061%28.480.48%28.55-2.17%29.49-1.51%31.14-0.92%-0.85%
张家港行/002839.SZ
2020-05-265.255.285.235.270.76%0.29%-2.01%9,317,50048,960,00069%5.260.38%5.28-0.85%5.35-0.45%5.38-0.32%-0.14%
华统股份/002840.SZ
2020-05-2617.3017.6717.0617.390.35%0.06%2.66%6,121,600106,390,000103%17.381.43%17.210.59%17.210.69%16.940.40%0.45%
视源股份/002841.SZ
2020-05-2679.6885.0379.6884.885.64%2.16%5.69%2,635,500218,962,000134%83.083.95%81.371.51%81.031.10%80.310.92%0.55%
翔鹭钨业/002842.SZ
2020-05-269.709.979.589.900.71%1.32%2.30%7,089,50069,271,000153%9.77-1.52%9.870.18%9.800.29%9.680.37%0.48%
泰嘉股份/002843.SZ
2020-05-268.048.077.968.01-0.12%0.10%0.19%2,928,90023,438,000149%8.000.09%7.980.04%7.980.10%8.00-0.24%-0.05%
同兴达/002845.SZ
2020-05-2619.9020.6819.7420.514.43%1.15%-3.03%2,305,50046,746,00079%20.282.66%20.05-0.76%20.47-1.69%21.15-1.22%0.38%
英联股份/002846.SZ
2020-05-2616.5016.5716.3416.510.36%0.44%-1.46%3,070,60050,475,00066%16.440.53%16.37-0.09%16.45-0.26%16.75-1.25%-0.96%
盐津铺子/002847.SZ
2020-05-2691.0093.0089.2192.601.37%1.45%5.31%1,618,100147,699,00078%91.280.58%89.831.06%89.260.11%87.931.69%1.47%
高斯贝尔/002848.SZ
2020-05-2611.8312.0711.8312.011.95%0.66%-2.87%1,960,00023,384,00056%11.930.86%11.92-0.94%12.11-0.79%12.37-0.11%0.00%
威星智能/002849.SZ
2020-05-2612.6312.8812.6212.872.14%0.51%-0.41%610,7007,820,00073%12.811.61%12.71-0.39%12.84-0.39%12.92-0.08%0.09%
科达利/002850.SZ
2020-05-2651.7355.6851.2655.268.14%1.94%-0.53%4,058,300220,004,00097%54.216.07%53.09-2.61%55.84-0.15%55.56-0.29%-0.10%
麦格米特/002851.SZ
2020-05-2627.1427.5726.3027.311.90%0.89%5.60%7,228,700195,671,00059%27.071.36%26.95-0.58%27.070.20%25.861.04%2.06%
道道全/002852.SZ
2020-05-2615.7116.2915.5316.203.38%1.20%4.02%11,121,700178,038,000111%16.013.32%15.631.64%15.610.54%15.571.10%1.05%
皮阿诺/002853.SZ
2020-05-2621.7624.4221.5023.797.16%1.47%10.71%9,163,800214,843,000102%23.459.48%22.033.23%21.823.19%21.491.83%1.88%
捷荣技术/002855.SZ
2020-05-269.5410.059.489.975.50%1.34%0.18%2,827,40027,816,000172%9.843.69%9.700.35%9.76-0.07%9.95-0.69%-0.50%
美芝股份/002856.SZ
2020-05-2614.8615.0614.8514.940.95%-0.24%-1.94%670,20010,037,00065%14.980.82%14.96-0.50%15.08-0.72%15.24-0.27%-1.60%
三晖电气/002857.SZ
2020-05-2612.0512.3612.0512.261.57%0.31%2.14%837,10010,231,000130%12.221.15%12.051.08%12.000.66%12.00-0.34%0.18%
力盛赛车/002858.SZ
2020-05-2614.0214.0813.6513.80-0.07%0.17%3.41%2,896,80039,910,00086%13.780.73%13.66-0.17%13.720.86%13.350.67%0.66%
洁美科技/002859.SZ
2020-05-2637.8338.6337.8338.201.33%-0.22%-6.92%3,363,700128,775,00083%38.281.69%38.21-1.89%39.36-1.84%41.04-0.83%-0.08%
星帅尔/002860.SZ
2020-05-2614.6214.7914.5714.781.09%0.53%-1.28%2,470,50036,322,00054%14.700.83%14.66-0.58%14.73-0.37%14.97-0.42%-0.06%
瀛通通讯/002861.SZ
2020-05-2624.6926.2024.3026.026.55%1.74%1.45%1,994,40051,009,000133%25.583.69%25.220.32%25.62-0.22%25.650.10%0.47%
实丰文化/002862.SZ
2020-05-2632.1132.9132.1132.370.94%-0.34%4.04%1,272,60041,335,00083%32.48-0.60%32.390.94%31.980.99%31.111.09%1.28%
今飞凯达/002863.SZ
2020-05-264.925.054.874.942.07%-0.24%1.83%8,440,80041,795,000135%4.952.51%4.881.82%4.851.17%4.85-0.31%-0.37%
盘龙药业/002864.SZ
2020-05-2628.5728.5727.7128.18-1.37%0.40%1.00%4,009,500112,543,000157%28.07-4.17%28.580.11%28.350.24%27.900.33%0.34%
钧达股份/002865.SZ
2020-05-2612.6512.8612.6112.791.51%0.25%-2.47%972,60012,408,00077%12.760.70%12.69-0.63%12.83-0.57%13.11-0.39%-0.17%
传艺科技/002866.SZ
2020-05-2612.9313.2712.7113.182.01%1.18%-3.68%5,543,70072,214,00084%13.03-0.50%13.36-2.77%13.61-0.69%13.68-0.78%-0.35%
周大生/002867.SZ
2020-05-2619.8920.2019.5020.192.02%1.08%1.44%3,910,00078,098,000102%19.972.15%19.80-0.17%19.89-0.04%19.900.03%0.72%
绿康生化/002868.SZ
2020-05-2616.5317.0816.5317.022.65%0.69%-0.67%719,70012,165,00087%16.902.92%16.730.19%16.81-0.31%17.140.01%0.39%
金溢科技/002869.SZ
2020-05-2657.7558.3857.2458.341.99%0.82%-9.16%1,852,000107,162,00057%57.860.57%58.40-1.96%60.10-2.00%64.22-1.33%-0.88%
香山股份/002870.SZ
2020-05-2621.0621.0620.6220.65-0.67%-0.39%-4.12%665,90013,804,00053%20.730.04%20.79-0.95%21.09-0.89%21.54-0.60%-0.05%
伟隆股份/002871.SZ
2020-05-2616.7617.0916.5616.850.60%-0.09%-2.54%2,475,80041,756,00077%16.872.01%16.73-1.11%17.33-0.75%17.290.06%0.67%
*ST天圣/002872.SZ
2020-05-265.145.195.115.181.57%0.60%-1.67%2,130,80010,972,00092%5.150.96%5.14-0.60%5.19-0.63%5.27-0.36%-0.43%
新天药业/002873.SZ
2020-05-2617.5917.9117.2217.890.17%1.95%0.30%3,403,70059,726,00090%17.55-1.80%17.89-3.06%18.220.06%17.840.05%0.35%
安奈儿/002875.SZ
2020-05-2612.8413.0712.7613.031.88%0.72%1.54%1,537,80019,895,00083%12.941.36%12.82-0.03%12.88-0.09%12.830.20%-2.01%
三利谱/002876.SZ
2020-05-2647.9847.9846.3147.000.53%0.25%-4.31%2,600,400121,910,00086%46.881.75%46.95-1.78%47.98-1.84%49.12-0.30%0.29%
智能自控/002877.SZ
2020-05-267.297.377.207.300.83%0.04%-1.14%2,843,80020,752,000103%7.301.09%7.29-0.51%7.33-0.41%7.38-1.38%-0.11%
元隆雅图/002878.SZ
2020-05-2631.4933.5831.3033.105.92%1.08%-7.76%3,629,500118,855,00057%32.753.98%32.60-4.22%35.13-1.60%35.88-0.66%0.62%
长缆科技/002879.SZ
2020-05-2616.8917.3516.8917.271.83%0.68%-1.46%3,599,30061,738,00091%17.151.52%17.000.69%17.04-0.35%17.53-0.35%-0.01%
卫光生物/002880.SZ
2020-05-2650.3052.5850.1851.782.94%0.62%6.08%2,139,000110,078,000105%51.462.38%50.630.19%50.801.59%48.810.98%0.54%
美格智能/002881.SZ
2020-05-2621.9722.3921.8522.160.05%0.42%0.53%3,708,50081,840,000125%22.07-0.27%22.50-0.17%22.350.15%22.040.27%0.51%
金龙羽/002882.SZ
2020-05-269.699.889.699.811.45%0.12%1.33%1,789,60017,534,00093%9.801.87%9.610.45%9.630.41%9.68-0.14%-0.56%
中设股份/002883.SZ
2020-05-2618.9819.5818.9019.382.43%0.45%-2.76%856,60016,526,00057%19.291.85%19.21-0.75%19.52-1.44%19.93-0.24%-0.03%
凌霄泵业/002884.SZ
2020-05-2616.3216.3216.0316.30-0.12%0.75%3.86%4,041,40065,384,000144%16.180.53%16.011.03%15.860.76%15.690.49%0.22%
京泉华/002885.SZ
2020-05-2614.5514.9414.5414.822.92%0.41%-1.70%2,537,30037,448,00087%14.761.83%14.71-1.30%14.94-0.40%15.08-0.17%-0.27%
沃特股份/002886.SZ
2020-05-2625.9126.9325.6826.905.00%1.65%-8.70%3,806,900100,747,00045%26.461.81%26.65-5.10%29.05-1.35%29.46-0.21%0.97%
绿茵生态/002887.SZ
2020-05-2617.8018.2717.6618.092.49%0.39%0.68%2,533,40045,652,00094%18.022.29%17.87-0.80%18.03-0.63%17.970.23%0.48%
惠威科技/002888.SZ
2020-05-2619.3121.1319.3121.139.99%1.45%4.61%10,732,800223,540,000256%20.837.33%20.422.64%20.272.18%20.201.25%0.48%
东方嘉盛/002889.SZ
2020-05-2622.5123.0622.5122.951.91%0.10%-3.13%810,60018,585,00034%22.931.43%22.70-0.46%23.02-1.62%23.690.27%0.63%
弘宇股份/002890.SZ
2020-05-2635.9336.8035.7336.561.81%0.84%3.63%423,80015,365,000118%36.261.11%35.631.37%35.300.70%35.280.23%-0.26%
中宠股份/002891.SZ
2020-05-2631.2633.9731.2633.9710.01%1.79%7.94%5,330,400177,892,000101%33.377.62%31.981.31%32.200.59%31.471.94%2.11%
科力尔/002892.SZ
2020-05-2622.3522.7822.3522.661.71%0.40%-6.37%1,374,90031,031,00040%22.57-0.43%23.15-3.23%24.17-0.98%24.20-0.18%0.13%
华通热力/002893.SZ
2020-05-2611.6611.8911.6011.841.02%0.71%-3.06%2,645,90031,108,00041%11.760.21%11.70-1.33%12.00-0.84%12.210.15%0.76%
川恒股份/002895.SZ
2020-05-2610.7410.9210.6510.892.06%0.33%-0.80%1,461,80015,867,00063%10.851.55%10.79-0.71%10.92-0.37%10.98-0.18%-0.28%
中大力德/002896.SZ
2020-05-2621.9121.9721.4121.76-0.68%0.41%2.08%2,282,90049,472,000148%21.67-1.29%21.780.62%21.570.45%21.320.43%0.59%
意华股份/002897.SZ
2020-05-2629.7531.2529.5331.185.73%2.35%-2.83%5,142,700156,671,00083%30.471.52%30.60-3.12%31.68-1.01%32.09-0.56%0.14%
赛隆药业/002898.SZ
2020-05-2613.2413.3613.0613.17-0.53%0.14%-0.44%1,162,10015,284,00088%13.15-1.68%13.230.12%13.150.04%13.230.08%0.34%
英派斯/002899.SZ
2020-05-2612.8113.0512.7613.001.64%0.48%0.29%875,70011,330,00070%12.941.63%12.81-1.23%12.98-0.37%12.960.10%0.38%
哈三联/002900.SZ
2020-05-2611.1911.3111.1111.301.35%0.22%0.41%1,125,60012,691,00077%11.281.36%11.140.59%11.120.25%11.250.02%0.03%
大博医疗/002901.SZ
2020-05-2693.1195.8091.7895.082.55%1.42%1.10%1,561,100146,345,000104%93.752.55%91.950.29%92.52-0.17%94.050.25%0.95%
铭普光磁/002902.SZ
2020-05-2617.7018.0817.5517.991.64%0.87%-4.46%2,544,00045,372,00056%17.842.03%17.64-1.39%18.14-2.23%18.83-0.18%0.44%
宇环数控/002903.SZ
2020-05-2612.2412.6112.1612.502.88%0.58%1.12%3,182,30039,549,000122%12.432.69%12.290.44%12.34-0.69%12.360.15%0.26%
金逸影视/002905.SZ
2020-05-2610.1210.359.9510.110.30%-0.31%2.48%7,585,70076,926,000108%10.141.32%10.050.84%9.970.70%9.870.20%0.33%
华阳集团/002906.SZ
2020-05-2612.3412.7312.3412.692.84%0.90%-4.23%2,498,80031,427,00053%12.580.60%12.79-2.75%13.09-0.48%13.25-0.69%0.05%
华森制药/002907.SZ
2020-05-2616.4916.8816.4016.852.25%0.69%-3.18%1,541,10025,790,00079%16.740.89%16.84-1.07%17.05-0.75%17.40-0.72%-0.54%
德生科技/002908.SZ
2020-05-2612.1812.4212.0712.371.64%0.46%-5.23%4,439,20054,662,00046%12.310.89%12.76-1.95%13.01-0.72%13.05-0.11%0.30%
集泰股份/002909.SZ
2020-05-2611.4211.6211.3711.50-0.26%-0.09%2.45%2,718,20031,287,000134%11.511.37%11.380.82%11.310.59%11.230.52%0.35%
庄园牧场/002910.SZ
2020-05-2611.0011.1910.7210.96-0.99%0.18%3.60%11,087,400121,291,000145%10.940.58%10.781.49%10.700.86%10.580.77%0.57%
佛燃能源/002911.SZ
2020-05-2616.9818.0416.8117.241.71%0.43%0.13%6,488,400111,387,000101%17.171.97%16.981.24%16.99-1.93%17.220.43%0.68%
中新赛克/002912.SZ
2020-05-26145.99150.74145.38148.202.15%-0.47%-10.84%3,056,200455,062,00079%148.902.74%148.39-2.02%155.60-3.87%166.22-1.59%-1.03%
奥士康/002913.SZ
2020-05-2652.0053.6951.5353.533.92%1.57%-5.58%1,453,00076,579,00057%52.702.16%52.43-0.37%53.09-1.25%56.69-1.08%-0.48%
中欣氟材/002915.SZ
2020-05-2625.5526.9625.1126.512.95%0.93%3.71%7,183,500188,691,000215%26.271.77%25.871.26%26.030.81%25.561.09%1.08%
深南电路/002916.SZ
2020-05-26159.44161.50156.50158.000.45%-0.24%-7.47%5,828,000923,036,00087%158.380.48%159.48-1.75%162.78-1.69%170.75-1.17%-0.05%
金奥博/002917.SZ
2020-05-2614.4015.0914.2615.094.79%1.88%2.60%3,873,00057,365,000202%14.813.60%14.600.63%14.650.16%14.710.20%0.16%
蒙娜丽莎/002918.SZ
2020-05-2631.4833.3330.9831.580.41%-2.12%6.60%5,788,500186,762,000138%32.264.75%31.312.14%30.932.18%29.621.87%1.58%
名臣健康/002919.SZ
2020-05-2615.6016.2415.4516.092.88%1.00%-1.45%5,702,70090,852,00074%15.932.58%15.70-0.44%16.09-1.85%16.330.10%0.81%
德赛西威/002920.SZ
2020-05-2649.5551.1548.5050.765.31%1.50%5.41%4,818,700240,975,000113%50.013.98%49.101.01%48.920.81%48.160.75%1.35%
联诚精密/002921.SZ
2020-05-2619.2220.2019.2219.812.06%0.37%3.37%3,169,20062,548,000193%19.743.47%19.352.63%19.171.71%19.160.94%0.37%
伊戈尔/002922.SZ
2020-05-2612.2812.6812.2812.621.61%0.10%0.26%900,80011,357,00099%12.611.69%12.470.22%12.53-0.10%12.590.06%0.06%
润都股份/002923.SZ
2020-05-2617.0117.3316.9717.301.88%1.00%-1.40%1,277,30021,878,00049%17.130.25%17.20-2.00%17.52-0.49%17.550.14%0.37%
盈趣科技/002925.SZ
2020-05-2647.1047.7946.5047.742.34%1.23%-6.42%2,611,000123,139,00062%47.160.41%47.94-2.13%49.37-2.50%51.01-0.58%-0.05%
华西证券/002926.SZ
2020-05-269.749.879.749.861.23%0.49%-2.67%12,195,800119,666,00076%9.810.80%9.83-0.97%9.96-0.96%10.13-0.49%-0.01%
泰永长征/002927.SZ
2020-05-2615.7916.3615.6516.253.90%1.73%0.59%1,932,00030,862,000122%15.972.95%15.780.25%15.90-0.35%16.16-0.29%0.03%
华夏航空/002928.SZ
2020-05-2613.3013.4013.0813.260.99%0.39%-2.23%6,450,70085,204,00070%13.210.64%13.17-0.72%13.43-1.39%13.56-0.12%0.13%
润建股份/002929.SZ
2020-05-2629.4730.3029.3230.231.82%1.02%0.20%3,868,600115,769,000120%29.930.49%29.720.53%29.66-0.02%30.17-0.56%-0.19%
宏川智慧/002930.SZ
2020-05-2611.1511.2811.1211.231.26%0.22%-5.00%4,950,40055,469,00047%11.212.39%11.12-0.49%11.34-1.37%11.82-0.76%-0.41%
锋龙股份/002931.SZ
2020-05-2626.0426.5225.8026.461.46%0.75%-0.66%968,90025,447,00075%26.262.41%25.770.27%25.96-0.28%26.64-0.03%0.07%
明德生物/002932.SZ
2020-05-2647.5148.9047.0048.411.77%0.21%-5.04%2,380,600114,999,00064%48.311.21%47.78-1.11%48.49-0.28%50.98-1.59%-0.67%
新兴装备/002933.SZ
2020-05-2635.9635.9633.8834.493.08%0.06%-0.94%921,00031,746,000102%34.472.62%34.040.48%34.25-0.72%34.82-0.07%-0.02%
天奥电子/002935.SZ
2020-05-2629.6130.0429.3329.972.18%0.92%-4.74%1,889,30056,109,00063%29.700.43%29.90-0.64%30.25-1.50%31.46-0.69%-0.21%
郑州银行/002936.SZ
2020-05-263.813.823.803.810.00%-0.05%-0.70%8,362,40031,875,000120%3.810.08%3.82-0.37%3.83-0.23%3.84-0.13%0.01%
兴瑞科技/002937.SZ
2020-05-2613.1513.4413.1413.351.83%0.53%-4.43%2,396,60031,825,00045%13.281.34%13.37-2.71%13.79-0.64%13.97-0.55%0.44%
鹏鼎控股/002938.SZ
2020-05-2640.3742.8939.9042.626.79%1.48%2.86%10,950,800459,922,000117%42.003.62%41.081.81%40.930.04%41.44-0.15%0.03%
长城证券/002939.SZ
2020-05-2611.6611.7511.6211.731.12%0.30%-2.66%12,253,000143,301,00067%11.700.80%11.70-0.94%11.86-0.61%12.05-0.38%0.06%
昂利康/002940.SZ
2020-05-2646.6149.3046.6148.684.60%0.28%2.51%2,053,70099,693,000165%48.545.58%47.122.73%46.850.75%47.490.39%-0.04%
新疆交建/002941.SZ
2020-05-2615.0615.4315.0115.080.73%-0.67%-6.70%13,161,700199,822,00053%15.18-0.89%15.88-2.55%16.19-0.26%16.160.12%0.57%
新农股份/002942.SZ
2020-05-2624.6225.3524.4025.233.02%1.00%-1.56%961,00024,006,00071%24.981.86%25.05-1.33%25.41-0.83%25.63-0.13%0.22%
宇晶股份/002943.SZ
2020-05-2620.0121.3220.0120.803.17%0.86%-1.23%2,068,10042,648,000123%20.622.16%20.350.76%20.37-0.29%21.06-0.60%-0.27%
华林证券/002945.SZ
2020-05-2613.6213.7413.5813.741.33%0.50%-2.33%9,042,600123,619,00076%13.671.31%13.65-0.64%13.79-0.56%14.07-0.45%-0.06%
新乳业/002946.SZ
2020-05-2618.0018.9716.9818.487.13%2.39%20.98%24,211,400437,000,000192%18.057.13%17.017.32%16.426.68%15.284.66%1.84%
恒铭达/002947.SZ
2020-05-2648.4049.4748.2049.392.90%1.20%-3.82%911,50044,483,00073%48.800.43%48.81-1.10%49.58-0.93%51.35-0.51%0.58%
青岛银行/002948.SZ
2020-05-264.914.934.904.930.82%0.33%-0.36%2,770,00013,611,00064%4.910.20%4.92-0.20%4.94-0.08%4.95-0.10%-0.05%
华阳国际/002949.SZ
2020-05-2615.3115.4915.3115.491.37%0.40%-1.85%665,80010,272,00077%15.431.00%15.40-1.17%15.59-0.49%15.78-0.39%-0.15%
奥美医疗/002950.SZ
2020-05-2630.8432.0730.7431.844.05%1.06%-4.41%4,195,600132,181,00069%31.512.83%31.23-0.82%31.70-1.18%33.31-0.48%0.13%
金时科技/002951.SZ
2020-05-2613.7313.9513.7113.891.09%0.45%-3.37%987,60013,657,00050%13.83-0.73%13.92-1.92%14.42-0.48%14.37-0.08%0.25%
亚世光电/002952.SZ
2020-05-2624.0125.3024.0125.214.78%1.58%1.18%1,501,40037,262,000125%24.823.66%24.390.28%24.69-0.69%24.920.10%0.25%
日丰股份/002953.SZ
2020-05-2623.2023.5123.0923.481.47%0.52%-6.69%2,464,70057,572,00044%23.361.50%23.23-1.42%23.79-0.83%25.16-0.64%-0.25%
鸿合科技/002955.SZ
2020-05-2648.0548.8347.7948.801.96%0.83%-3.26%1,310,20063,408,00086%48.400.12%48.64-1.10%49.09-0.73%50.44-0.32%-0.08%
西麦食品/002956.SZ
2020-05-2667.6869.6566.3169.021.51%1.50%5.82%2,258,900153,609,000101%68.002.00%67.081.55%66.081.01%65.230.92%0.88%
科瑞技术/002957.SZ
2020-05-2622.3223.7522.3223.746.70%1.95%-1.42%2,198,60051,197,000131%23.294.17%22.98-1.04%23.48-0.91%24.08-0.54%0.14%
青农商行/002958.SZ
2020-05-264.284.314.264.310.94%0.61%-1.78%14,549,90062,335,00054%4.280.35%4.32-1.46%4.40-0.07%4.39-0.25%-0.13%
小熊电器/002959.SZ
2020-05-26117.53125.28115.51124.356.04%1.94%5.15%2,686,100327,670,000140%121.995.35%117.532.83%116.990.83%118.261.02%1.37%
青鸟消防/002960.SZ
2020-05-2621.4021.7021.4021.631.07%0.37%-0.93%758,90016,355,00068%21.55-0.12%21.67-0.69%21.81-0.17%21.830.06%0.34%
瑞达期货/002961.SZ
2020-05-2626.2827.1326.2726.892.99%0.81%-2.71%1,723,30045,965,00076%26.671.95%26.47-0.08%26.64-0.74%27.64-0.50%-0.09%
五方光电/002962.SZ
除权分界线,2020年06月01日,10股送2.000股, 10股派2.000元(以下数据未复权)
2020-05-2626.5328.8226.5328.8210.00%24.88%24.34%3,506,10097,801,000176%23.086.05%22.851.59%22.810.56%23.18-0.34%-0.04%
豪尔赛/002963.SZ
2020-05-2624.9925.1824.6924.751.14%-0.47%1.10%1,693,70042,115,000163%24.872.97%24.381.65%24.320.55%24.480.23%0.09%
祥鑫科技/002965.SZ
2020-05-2635.2035.5534.8035.531.23%0.57%-2.01%1,893,70066,902,00078%35.332.41%34.95-1.30%35.86-0.38%36.26-1.00%-0.19%
苏州银行/002966.SZ
2020-05-268.298.358.298.350.85%0.32%-1.75%6,064,00050,469,00067%8.320.33%8.36-0.96%8.48-0.31%8.50-0.25%-0.09%
广电计量/002967.SZ
2020-05-2626.9427.9626.5027.874.15%1.15%0.93%3,359,20092,553,00072%27.554.13%26.88-0.72%27.51-1.30%27.610.65%0.80%
新大正/002968.SZ
2020-05-2655.5059.8954.2459.308.33%2.77%1.54%1,662,40095,926,000129%57.703.98%56.170.93%56.490.03%58.40-0.40%-0.01%
嘉美包装/002969.SZ
2020-05-267.767.907.677.820.77%0.27%-10.09%6,922,50053,992,00033%7.801.63%7.72-1.57%7.95-0.92%8.700.04%1.54%
锐明技术/002970.SZ
2020-05-2649.6054.0149.6054.0110.00%1.80%-3.99%4,453,300236,270,000105%53.066.21%52.06-0.98%53.64-1.81%56.26-0.71%0.67%
和远气体/002971.SZ
2020-05-2623.6726.1323.6726.1310.02%2.69%9.88%6,345,100161,457,000145%25.454.27%24.293.38%24.051.59%23.781.22%0.79%
科安达/002972.SZ
2020-05-2623.2223.9523.2223.882.67%0.61%-3.26%1,813,60043,047,00083%23.742.21%23.48-0.41%23.76-0.59%24.69-1.18%-0.15%
侨银环保/002973.SZ
2020-05-2625.2825.4024.4125.01-1.03%0.73%-3.29%4,907,100121,838,00099%24.83-0.14%24.640.15%24.86-0.89%25.86-1.02%0.09%
博杰股份/002975.SZ
2020-05-26115.64120.78115.13120.785.40%1.72%-2.50%1,201,000142,599,00071%118.732.98%118.50-1.86%121.91-0.92%123.87-0.75%0.17%
瑞玛工业/002976.SZ
2020-05-2636.3040.5735.1740.5710.01%3.23%8.03%8,863,300348,320,000149%39.302.15%39.000.97%38.591.42%37.551.15%1.04%
天箭科技/002977.SZ
除权分界线,2020年06月02日,10股派2.000元(以下数据未复权)
2020-05-2678.7082.8878.7082.503.75%1.69%-5.15%2,159,100175,598,00053%81.131.74%81.97-1.29%84.79-1.53%86.98-0.04%0.99%
安宁股份/002978.SZ
2020-05-2631.0132.2630.9031.90-0.16%0.81%-6.89%6,404,900202,686,00061%31.65-4.84%33.65-2.52%34.78-1.08%34.26-0.16%0.88%
雷赛智能/002979.SZ
2020-05-2625.9226.9525.9226.853.55%1.07%-7.27%6,325,600168,047,00044%26.571.63%26.87-2.79%27.83-0.65%28.96-0.45%0.25%
华盛昌/002980.SZ
2020-05-2662.0164.5858.8663.11-0.30%1.95%-1.12%13,762,500851,911,00077%61.90-3.96%66.21-1.32%65.55-0.08%63.831.04%4.03%
朝阳科技/002981.SZ
2020-05-2636.7040.8736.6039.00-2.45%1.16%-3.64%12,334,500475,503,000134%38.55-3.57%42.86-3.92%42.10-0.32%40.47-0.68%0.82%
湘佳股份/002982.SZ
2020-05-26105.91116.16103.80116.1610.00%3.15%16.53%6,367,900717,105,00094%112.617.53%107.842.12%106.640.70%99.684.07%3.49%
芯瑞达/002983.SZ
2020-05-2642.2844.3041.5243.260.37%0.23%-11.10%8,284,400357,550,00054%43.16-2.54%45.72-5.26%48.05-2.05%48.66-0.66%5.18%
北摩高科/002985.SZ
2020-05-2696.21102.3394.31101.503.31%2.83%5.85%12,884,8001,271,783,000129%98.701.80%98.960.37%98.482.82%95.890.70%7.22%
京北方/002987.SZ
2020-05-2651.8553.8251.8552.561.49%-0.61%-10.60%7,419,200392,338,00065%52.880.86%54.28-4.23%56.80-2.48%58.79-0.37%3.57%
豪美新材/002988.SZ
2020-05-2622.1823.8721.7722.60-2.84%-0.28%0.17%24,034,900544,706,000281%22.660.51%22.600.23%22.590.25%22.560.31%0.03%
中国广核/003816.SZ
2020-05-262.822.852.822.840.71%0.18%-0.46%18,759,30053,180,00079%2.840.71%2.83-0.14%2.83-0.14%2.85-0.25%-0.10%
中文在线/300364.SZ
2020-05-264.254.364.184.321.17%1.03%-2.31%15,363,30065,691,00064%4.281.04%4.28-2.24%4.37-0.16%4.42-0.74%-0.13%
恒通科技/300374.SZ
2020-05-269.869.999.719.85-0.10%0.08%2.63%2,582,10025,412,00083%9.84-0.64%9.830.46%9.760.53%9.600.51%0.75%
天孚通信/300394.SZ
2020-05-2646.5048.0146.3247.843.26%0.80%-0.97%2,255,400107,043,00084%47.463.07%46.550.14%47.05-0.54%48.31-0.58%-0.54%
博济医药/300404.SZ
2020-05-2619.7819.7819.2319.480.15%0.38%-0.35%1,414,50027,450,00069%19.41-0.33%19.550.80%19.330.34%19.55-0.24%-1.18%
正业科技/300410.SZ
2020-05-265.805.945.765.912.25%0.53%-1.58%6,425,30037,776,00076%5.881.70%5.860.46%5.84-0.17%6.01-0.76%-0.64%
金盾股份/300411.SZ
2020-05-269.319.429.199.391.62%0.55%-3.78%4,125,40038,528,00072%9.340.66%9.28-0.83%9.46-1.59%9.76-0.47%0.15%
迦南科技/300412.SZ
2020-05-267.357.537.307.491.90%0.85%3.41%5,748,10042,691,000157%7.431.92%7.340.99%7.300.87%7.240.32%-0.08%
芒果超媒/300413.SZ
2020-05-2647.3849.2247.0148.343.22%0.29%-1.29%6,833,000329,340,000111%48.202.96%47.63-1.02%48.52-1.15%48.97-0.11%0.60%
中光防雷/300414.SZ
2020-05-2611.2011.3411.0811.332.16%0.72%-3.47%2,940,70033,080,00081%11.250.43%11.32-0.74%11.42-0.89%11.74-0.75%-0.49%
伊之密/300415.SZ
2020-05-267.817.887.657.80-0.38%0.72%-6.10%6,098,30047,224,00048%7.740.70%7.80-2.66%8.30-1.50%8.31-0.13%1.19%
苏试试验/300416.SZ
2020-05-2622.6824.0022.3123.474.50%1.33%0.97%5,234,100121,239,000102%23.162.80%23.10-1.37%23.670.11%23.250.38%0.34%
南华仪器/300417.SZ
2020-05-2631.3132.1731.2332.122.85%1.36%-2.36%1,054,20033,408,00084%31.690.77%31.88-0.36%32.09-0.73%32.90-0.72%-0.44%
昆仑万维/300418.SZ
2020-05-2621.5822.1321.3821.962.19%0.87%1.25%37,591,400818,384,00083%21.771.64%21.71-0.46%21.96-0.48%21.690.53%0.80%
浩丰科技/300419.SZ
2020-05-265.225.305.215.270.76%0.04%-0.02%4,481,90023,612,00074%5.271.43%5.200.70%5.190.08%5.27-0.60%-0.75%
五洋停车/300420.SZ
2020-05-265.895.995.885.981.53%0.59%-2.42%11,616,80069,066,00070%5.951.78%5.93-0.50%5.97-0.52%6.13-0.78%-0.19%
力星股份/300421.SZ
2020-05-266.126.135.966.05-0.66%0.23%2.08%4,825,30029,126,000136%6.04-0.92%6.030.52%5.990.44%5.930.49%0.61%
博世科/300422.SZ
2020-05-2610.8710.9910.8610.981.10%0.55%-2.45%2,983,30032,578,00060%10.921.00%10.91-0.77%11.05-1.07%11.26-0.33%-0.08%
鲁亿通/300423.SZ
2020-05-2611.3112.2711.3112.2710.04%3.34%6.37%10,374,200123,175,000368%11.876.71%11.644.37%11.583.09%11.541.42%-0.24%
航新科技/300424.SZ
2020-05-2613.5313.7513.4813.641.79%0.44%-4.50%1,531,60020,799,00076%13.580.40%13.66-1.70%13.98-1.43%14.28-0.31%0.18%
中建环能/300425.SZ
2020-05-264.404.494.394.441.14%0.11%-1.44%3,195,20014,170,00083%4.440.98%4.42-0.38%4.45-0.45%4.51-0.68%-0.49%
唐德影视/300426.SZ
2020-05-264.615.124.615.038.17%-0.26%5.72%8,945,00045,108,000255%5.0411.25%4.806.51%4.744.57%4.761.32%-0.55%
红相股份/300427.SZ
2020-05-2616.3516.7916.1916.682.27%1.33%-0.47%6,909,400113,738,00075%16.462.01%16.29-0.32%16.49-0.93%16.76-1.64%-1.45%
四通新材/300428.SZ
2020-05-2615.5515.6315.3215.41-0.58%-0.30%-0.33%4,979,90076,970,00086%15.46-1.32%15.500.76%15.330.00%15.46-0.53%0.40%
强力新材/300429.SZ
2020-05-2617.4017.8517.2017.741.66%0.76%2.28%31,830,400560,448,000110%17.611.69%17.251.17%17.40-0.36%17.350.42%0.69%
诚益通/300430.SZ
2020-05-266.796.956.796.932.36%0.41%-0.56%1,737,00011,989,000107%6.901.31%6.860.00%6.88-0.23%6.97-0.24%-0.21%
暴风集团/300431.SZ
2020-05-261.341.481.331.465.04%3.18%-8.81%23,161,20032,777,00092%1.420.28%1.50-3.42%1.53-1.86%1.60-2.20%-2.47%
富临精工/300432.SZ
2020-05-2612.8312.8312.8312.8310.03%0.00%16.77%1,827,90023,452,00033%12.8310.03%11.243.60%10.971.44%10.99-0.54%-0.06%
蓝思科技/300433.SZ
2020-05-2616.4016.8716.2216.794.03%0.99%-3.96%58,315,900969,580,00077%16.632.91%16.43-0.86%16.76-1.10%17.48-0.88%-0.12%
金石亚药/300434.SZ
2020-05-267.287.527.257.493.17%1.03%1.71%1,860,70013,796,000148%7.412.55%7.340.58%7.340.03%7.360.10%-0.01%
中泰股份/300435.SZ
2020-05-269.359.469.319.421.29%0.41%-2.04%1,341,20012,583,00091%9.380.22%9.40-0.79%9.49-0.80%9.62-0.78%-0.18%
广生堂/300436.SZ
2020-05-2629.5029.8429.4929.630.44%0.05%-2.64%868,90025,733,00064%29.620.06%29.86-1.53%30.28-1.30%30.430.06%0.07%
清水源/300437.SZ
2020-05-269.7910.019.789.982.78%0.36%-0.27%784,2007,798,000113%9.942.09%9.83-0.02%9.89-0.30%10.01-0.29%-0.31%
鹏辉能源/300438.SZ
2020-05-2619.5420.1319.2820.094.64%1.25%-3.49%4,749,50094,241,00075%19.843.39%19.62-2.45%20.57-0.74%20.82-0.44%0.15%
美康生物/300439.SZ
2020-05-2614.6815.2414.6715.143.06%0.85%-2.72%4,651,90069,836,00069%15.011.91%14.94-1.09%15.24-1.06%15.56-0.27%-0.08%
运达科技/300440.SZ
2020-05-2610.4210.7710.3910.490.77%-0.63%-5.78%6,455,60068,150,00049%10.560.06%10.69-2.39%10.94-1.11%11.130.03%-0.51%
鲍斯股份/300441.SZ
2020-05-268.999.158.989.091.22%-0.04%0.97%3,584,10032,593,000135%9.092.02%8.961.00%8.950.24%9.000.15%-0.28%
普丽盛/300442.SZ
2020-05-2615.5515.9515.5515.861.47%0.07%0.63%416,5006,601,000123%15.852.36%15.670.46%15.81-0.10%15.760.22%0.32%
金雷股份/300443.SZ
2020-05-2617.3618.2817.3618.091.40%0.99%2.44%17,983,700322,138,00085%17.91-2.76%18.100.22%18.15-0.11%17.660.87%0.72%
双杰电气/300444.SZ
2020-05-263.743.823.723.771.89%0.16%-3.11%3,500,50013,175,00054%3.761.35%3.76-1.72%3.85-0.23%3.89-0.92%-0.40%
康斯特/300445.SZ
2020-05-2615.2315.6515.1115.623.58%0.55%1.57%1,021,90015,875,000111%15.543.28%15.260.75%15.380.18%15.38-0.05%0.26%
乐凯新材/300446.SZ
2020-05-2610.7211.1410.6611.144.60%1.28%-0.22%2,475,50027,228,000102%11.003.15%10.82-0.04%10.95-1.00%11.17-0.21%-0.09%
全信股份/300447.SZ
2020-05-269.469.679.429.672.76%0.93%-3.17%1,918,90018,385,00074%9.580.70%9.60-0.68%9.71-1.18%9.99-0.52%-0.66%
浩云科技/300448.SZ
2020-05-269.409.809.319.631.90%0.94%2.58%19,264,100183,788,000151%9.544.21%9.242.26%9.191.00%9.39-0.30%0.03%
汉邦高科/300449.SZ
2020-05-268.538.828.538.751.39%0.59%-5.16%6,144,00053,446,00068%8.700.24%8.80-1.63%9.04-1.97%9.23-0.46%0.67%
先导智能/300450.SZ
2020-05-2638.4541.4938.0241.499.99%2.31%2.71%40,107,6001,626,559,000145%40.566.52%39.79-1.10%41.290.16%40.390.54%0.79%
创业慧康/300451.SZ
2020-05-2614.5315.4414.5315.296.11%1.00%-3.69%21,031,300318,366,000115%15.144.67%14.89-1.23%15.27-1.45%15.88-1.04%-0.10%
山河药辅/300452.SZ
2020-05-2626.7527.4826.2627.432.54%1.39%-0.01%3,887,200105,167,00072%27.061.58%26.581.11%26.63-0.41%27.430.09%0.96%
三鑫医疗/300453.SZ
2020-05-2614.7215.2514.5314.951.56%0.08%5.39%13,724,300205,020,000140%14.942.24%14.551.88%14.381.74%14.190.90%0.64%
深信服/300454.SZ
2020-05-26180.88192.51180.86190.005.85%0.91%0.77%1,671,000314,624,00087%188.295.37%183.63-0.29%188.04-1.04%188.55-0.09%0.10%
康拓红外/300455.SZ
2020-05-2613.7914.1613.7514.052.48%0.52%-8.21%5,602,30078,310,00052%13.981.39%14.10-3.01%14.84-2.62%15.31-0.60%0.51%
赛微电子/300456.SZ
2020-05-2623.9324.2523.6024.141.73%0.84%-3.99%10,532,900252,132,00055%23.940.50%24.52-3.59%25.41-0.14%25.14-0.05%0.74%
赢合科技/300457.SZ
2020-05-2627.3529.4727.1329.24-28.99%1.73%1.09%10,133,200291,257,00088%28.744.60%28.10-0.90%28.87-0.16%28.930.01%0.43%
全志科技/300458.SZ
2020-05-2628.9029.4828.9029.432.37%0.60%-3.14%5,934,000173,595,00063%29.250.32%29.60-2.50%30.62-0.43%30.39-0.04%0.58%
金科文化/300459.SZ
2020-05-262.302.362.262.341.30%0.91%-4.45%62,290,900144,430,00072%2.321.27%2.330.04%2.34-0.85%2.45-0.53%-0.20%
惠伦晶体/300460.SZ
2020-05-2615.5215.8815.3815.591.10%0.07%-3.47%6,499,500101,257,00076%15.580.06%16.04-1.70%16.27-0.54%16.15-0.09%0.71%
田中精机/300461.SZ
2020-05-2616.9117.2516.6716.991.31%-0.22%3.47%1,549,70026,388,000157%17.032.61%16.770.77%16.681.05%16.420.87%0.64%
华铭智能/300462.SZ
2020-05-2620.3221.1520.3220.902.85%0.94%-3.44%2,129,90044,101,000108%20.711.32%20.61-0.73%20.93-1.05%21.65-1.20%-0.19%
迈克生物/300463.SZ
2020-05-2650.2252.7149.8151.532.45%0.17%10.77%8,355,500429,837,00070%51.443.36%50.550.80%49.881.55%46.521.82%1.85%
星徽精密/300464.SZ
2020-05-268.979.778.969.626.89%1.12%-1.78%4,503,00042,835,000167%9.514.64%9.36-0.12%9.51-1.04%9.79-1.19%-0.56%
高伟达/300465.SZ
2020-05-2612.0012.3012.0012.262.34%0.67%-5.63%8,911,000108,520,00053%12.181.59%12.14-1.08%12.36-0.91%12.99-0.73%-0.17%
赛摩智能/300466.SZ
2020-05-264.224.334.164.250.24%0.40%0.45%18,468,40078,173,000105%4.23-3.60%4.320.75%4.240.55%4.23-0.54%-1.11%
迅游科技/300467.SZ
2020-05-2613.8614.1413.8614.081.66%0.29%-3.81%1,592,90022,362,00072%14.040.76%14.12-1.74%14.46-0.63%14.64-0.46%-0.16%
四方精创/300468.SZ
2020-05-2631.8532.4131.7132.302.54%0.72%-6.00%4,286,000137,445,00061%32.071.20%32.01-1.38%32.70-1.18%34.36-0.74%-0.42%
信息发展/300469.SZ
2020-05-2613.6813.6813.4013.50-0.88%0.04%-1.51%2,615,30035,290,000108%13.49-0.40%13.60-1.22%13.69-0.36%13.71-0.04%-0.36%
中密控股/300470.SZ
2020-05-2626.9327.7826.0127.412.09%0.31%4.69%2,568,10070,177,000199%27.333.47%26.771.32%26.611.36%26.181.28%0.44%
厚普股份/300471.SZ
2020-05-267.758.247.758.153.16%1.31%-2.81%6,447,00051,863,00089%8.051.85%8.02-1.29%8.17-1.19%8.39-0.90%-1.12%
新元科技/300472.SZ
2020-05-2610.7810.9610.7010.770.09%-0.17%1.45%2,321,80025,048,000119%10.792.76%10.520.55%10.540.22%10.620.07%-0.13%
德尔股份/300473.SZ
2020-05-2624.0924.5224.0924.471.96%0.55%-1.49%887,80021,606,00056%24.341.57%24.18-0.52%24.53-1.47%24.840.11%0.44%
景嘉微/300474.SZ
2020-05-2658.9860.7858.9860.582.82%0.51%-1.48%3,573,100215,349,00060%60.272.19%59.55-0.53%60.91-1.29%61.490.18%0.86%
聚隆科技/300475.SZ
2020-05-267.687.717.537.661.86%0.30%-3.65%712,2005,439,00051%7.640.74%7.67-1.73%7.84-0.65%7.95-0.30%0.14%
胜宏科技/300476.SZ
2020-05-2621.6022.2021.5122.042.89%0.35%-4.83%6,908,800151,748,00056%21.962.49%21.82-1.12%22.49-1.71%23.16-0.34%0.25%
合纵科技/300477.SZ
2020-05-266.356.416.356.370.47%-0.09%-5.00%7,161,90045,665,00035%6.380.28%6.39-0.65%6.45-0.34%6.71-3.25%-2.04%
杭州高新/300478.SZ
2020-05-2611.4512.0911.4011.963.82%0.71%0.47%1,560,10018,528,000149%11.883.21%11.700.98%11.720.30%11.90-0.54%-0.87%
神思电子/300479.SZ
2020-05-2614.3615.0614.3614.954.18%1.29%0.32%3,138,40046,320,000123%14.763.66%14.52-0.36%14.76-0.40%14.90-0.25%-0.03%
光力科技/300480.SZ
2020-05-2612.8313.1212.6413.001.88%0.12%-11.69%4,157,80053,986,00028%12.981.31%13.15-2.46%13.59-2.05%14.72-0.08%1.13%
濮阳惠成/300481.SZ
2020-05-2616.2216.5816.2216.582.28%0.78%-2.79%3,065,80050,438,00072%16.452.17%16.32-0.83%16.65-1.32%17.06-0.61%0.12%
万孚生物/300482.SZ
2020-05-2687.9790.8787.4090.343.36%0.54%3.17%2,797,500251,375,00097%89.862.59%88.560.08%88.880.18%87.560.87%0.58%
沃施股份/300483.SZ
2020-05-2630.7530.7530.0230.48-0.72%0.57%-1.56%653,20019,796,000157%30.31-1.02%30.41-0.31%30.45-0.37%30.96-0.66%-0.07%
蓝海华腾/300484.SZ
2020-05-2610.2011.2210.1310.846.27%-0.61%7.37%15,297,600166,832,000189%10.916.06%10.581.95%10.402.79%10.102.06%1.08%
赛升药业/300485.SZ
2020-05-2616.1617.1815.7517.189.57%2.59%6.69%38,963,600652,512,000128%16.757.23%16.035.89%15.842.23%16.100.92%0.34%
东杰智能/300486.SZ
2020-05-2626.0026.4725.9926.240.31%0.05%-0.24%396,90010,410,00060%26.231.24%26.06-0.41%25.960.32%26.30-0.39%-0.12%
蓝晓科技/300487.SZ
2020-05-2624.1326.1924.1325.806.92%1.17%-2.09%6,774,700172,769,000164%25.504.53%25.23-0.72%25.77-1.89%26.35-0.58%-0.31%
恒锋工具/300488.SZ
2020-05-2614.5414.9714.5414.912.97%0.55%-0.41%516,8007,663,000108%14.832.43%14.64-0.12%14.78-0.42%14.97-0.24%-0.10%
中飞股份/300489.SZ
2020-05-2640.7043.0039.6641.733.73%0.97%1.65%1,905,50078,752,00077%41.332.02%41.04-0.57%41.70-0.99%41.050.79%1.61%
华自科技/300490.SZ
2020-05-268.598.668.438.520.24%-0.27%1.62%1,868,60015,964,00094%8.540.98%8.42-0.27%8.440.42%8.380.30%0.02%
通合科技/300491.SZ
2020-05-2612.4612.7512.1412.571.21%0.86%1.71%3,955,30049,296,000112%12.460.33%12.42-1.66%12.520.31%12.360.33%0.58%
华图山鼎/300492.SZ
2020-05-2651.2351.6050.0050.50-1.00%-0.17%1.77%507,50025,673,00069%50.59-0.88%51.00-1.06%50.670.48%49.620.34%0.70%
润欣科技/300493.SZ
2020-05-268.508.678.368.611.65%0.78%-4.22%9,829,60083,972,00069%8.54-2.12%8.92-0.58%8.92-0.87%8.99-0.28%0.48%
盛天网络/300494.SZ
2020-05-2613.9814.7013.9814.554.15%1.03%-1.84%6,357,60091,563,00089%14.403.78%14.16-0.01%14.44-1.32%14.82-0.16%0.24%
美尚生态/300495.SZ
2020-05-2610.2110.3110.1910.270.79%0.22%-1.35%14,706,600150,697,00085%10.250.68%10.200.12%10.23-0.36%10.41-0.30%-0.05%
中科创达/300496.SZ
2020-05-2657.1359.3457.1358.403.42%-0.15%-2.74%8,718,900509,933,00079%58.493.64%57.63-0.19%58.60-1.09%60.05-0.73%-0.08%
富祥药业/300497.SZ
2020-05-2616.3016.6816.2416.461.29%-0.04%-4.99%8,666,100142,707,00071%16.472.98%16.22-0.91%16.53-1.36%17.33-0.42%-0.04%
温氏股份/300498.SZ
2020-05-2627.2427.2726.4426.81-0.15%0.47%-4.15%23,315,500622,172,00084%26.69-0.71%26.85-1.26%27.23-1.24%27.97-0.81%-0.77%
高澜股份/300499.SZ
2020-05-2614.6414.9814.3614.510.69%-0.19%-1.31%2,764,20040,186,000121%14.542.42%14.320.65%14.39-0.35%14.70-0.94%-0.26%
启迪设计/300500.SZ
2020-05-2613.8513.9713.7813.880.73%0.02%0.85%941,00013,058,000123%13.881.23%13.750.32%13.740.15%13.760.00%-0.28%
海顺新材/300501.SZ
2020-05-2611.2011.5411.2011.502.68%0.96%-0.04%683,8007,789,00069%11.391.61%11.32-0.99%11.47-0.53%11.51-0.23%-0.01%
新易盛/300502.SZ
2020-05-2666.3668.9666.3668.654.09%0.74%-2.85%5,415,900369,076,00090%68.152.76%67.40-0.04%68.01-0.85%70.66-0.90%-0.26%
昊志机电/300503.SZ
2020-05-2613.2813.6713.1713.612.18%1.21%-5.14%3,242,70043,606,00027%13.45-2.07%14.26-2.51%14.50-0.32%14.35-0.06%0.54%
天邑股份/300504.SZ
2020-05-2624.3424.5824.0324.532.04%0.75%-7.08%4,103,30099,908,00044%24.35-0.14%25.35-3.91%26.37-0.85%26.40-0.21%0.44%
川金诺/300505.SZ
2020-05-2615.2815.3015.0015.21-0.13%0.39%0.50%2,050,80031,072,00080%15.150.24%15.12-0.24%15.25-0.29%15.130.15%0.41%
名家汇/300506.SZ
2020-05-265.025.155.005.131.38%0.79%-1.76%4,043,00020,577,00086%5.091.46%5.04-0.59%5.13-1.02%5.22-0.50%-0.27%
苏奥传感/300507.SZ
2020-05-2612.8813.6612.7713.535.21%1.51%2.07%6,650,50088,643,000130%13.334.46%13.032.78%12.990.15%13.26-0.42%0.24%
维宏股份/300508.SZ
2020-05-2622.4822.9521.6522.953.24%0.93%-0.27%569,60012,952,00099%22.741.57%22.62-0.69%22.93-0.59%23.01-0.09%0.08%
新美星/300509.SZ
2020-05-268.779.008.778.911.60%0.18%1.74%2,622,60023,325,000110%8.891.21%8.870.40%8.83-0.20%8.760.36%0.49%
金冠股份/300510.SZ
2020-05-265.005.074.914.99-0.40%0.16%0.28%19,841,10098,844,00091%4.98-1.72%5.10-1.09%5.090.02%4.980.42%0.81%
雪榕生物/300511.SZ
2020-05-2612.4612.7512.2012.660.96%1.33%8.91%33,859,200423,048,000106%12.491.26%12.281.91%12.101.72%11.621.21%0.80%
中亚股份/300512.SZ
2020-05-2610.2110.3810.1910.381.47%0.73%1.57%797,5008,218,000123%10.311.97%10.160.36%10.21-0.17%10.220.12%-0.15%
恒实科技/300513.SZ
2020-05-2612.4012.9012.3512.894.71%1.58%-0.82%4,807,70061,009,000101%12.692.68%12.58-0.79%12.76-0.76%13.00-0.28%0.10%
友讯达/300514.SZ
2020-05-2610.5410.7510.4610.652.01%0.14%-0.73%1,897,10020,175,000130%10.642.24%10.500.34%10.56-0.37%10.73-0.42%-0.15%
三德科技/300515.SZ
2020-05-269.519.679.429.600.95%0.68%3.63%3,511,50033,482,000139%9.540.77%9.400.76%9.370.78%9.260.61%0.46%
久之洋/300516.SZ
2020-05-2629.9930.4529.7630.200.90%0.35%-2.55%1,047,30031,518,00056%30.101.32%29.78-0.39%30.37-1.53%30.990.01%0.15%
海波重科/300517.SZ
2020-05-2615.1115.5315.1115.422.05%0.44%-2.53%778,10011,946,00060%15.351.39%15.37-1.20%15.60-1.03%15.820.11%0.00%
盛讯达/300518.SZ
2020-05-2621.9522.4921.6322.452.79%0.84%-1.28%874,40019,468,00074%22.262.00%22.03-0.27%22.36-1.04%22.74-0.04%0.16%
新光药业/300519.SZ
2020-05-2613.6814.0713.5613.992.57%1.70%1.56%1,503,10020,677,000140%13.760.58%13.77-1.00%13.87-0.09%13.780.12%0.11%
科大国创/300520.SZ
2020-05-2616.2816.6416.2616.592.60%0.73%-3.06%2,290,40037,721,00075%16.471.49%16.44-1.56%16.86-0.90%17.11-0.44%-0.15%
爱司凯/300521.SZ
2020-05-2615.2015.2015.2015.209.99%0.03%56.52%166,7002,533,00026%15.209.95%13.565.22%13.2228.87%9.710.23%-0.37%
世名科技/300522.SZ
2020-05-2614.8715.2914.4814.920.34%-0.07%0.05%4,351,10064,964,00046%14.93-0.98%15.170.02%15.030.51%14.910.79%1.72%
辰安科技/300523.SZ
2020-05-2640.1540.3839.8440.291.15%0.16%-1.50%569,50022,908,00060%40.231.01%40.03-0.07%40.22-0.48%40.90-0.32%-0.09%
博思软件/300525.SZ
2020-05-2636.1136.3235.8036.050.73%-0.07%-2.14%2,391,80086,288,00062%36.080.25%36.41-1.45%37.02-0.87%36.840.29%1.07%
中潜股份/300526.SZ
2020-05-2698.57100.5797.8698.49-1.13%-0.42%-3.35%352,30034,844,00055%98.901.17%98.00-1.18%100.07-0.32%101.90-0.52%-1.16%
中国应急/300527.SZ
2020-05-268.398.498.368.471.07%0.50%-3.80%4,059,40034,214,00036%8.430.45%8.41-0.20%8.51-1.31%8.81-0.13%0.16%
幸福蓝海/300528.SZ
2020-05-266.036.166.016.131.32%0.64%-0.89%2,948,70017,961,00074%6.09-0.13%6.17-0.19%6.16-0.02%6.19-0.47%0.06%
健帆生物/300529.SZ
2020-05-2661.0063.4660.3062.563.95%0.37%0.83%7,199,600448,730,000105%62.334.19%60.950.12%61.35-0.21%62.050.22%0.28%
达志科技/300530.SZ
2020-05-2636.0937.3334.7135.08-37.80%-0.61%0.41%2,705,80095,504,000184%35.30-1.29%35.750.66%35.390.25%34.940.58%0.20%
优博讯/300531.SZ
2020-05-2616.6916.9016.5016.861.81%0.89%-0.57%1,209,80020,217,00052%16.710.92%16.60-0.15%16.74-0.42%16.96-0.13%0.23%
今天国际/300532.SZ
2020-05-268.278.528.218.493.54%0.83%-1.67%2,236,40018,831,000102%8.421.80%8.38-0.61%8.47-0.67%8.63-0.70%-0.36%
冰川网络/300533.SZ
2020-05-2646.7547.3846.4247.191.66%0.36%-1.30%764,40035,941,00068%47.021.51%46.550.03%47.01-0.74%47.81-0.11%0.19%
陇神戎发/300534.SZ
2020-05-265.745.815.675.801.75%0.49%1.40%3,572,20020,617,000139%5.771.21%5.730.51%5.720.28%5.72-0.04%-0.19%
达威股份/300535.SZ
2020-05-2611.6211.8011.6111.791.64%0.35%-0.20%818,6009,618,00091%11.751.28%11.650.03%11.70-0.21%11.81-0.19%-1.06%
农尚环境/300536.SZ
2020-05-267.557.607.417.550.00%0.60%4.64%4,916,70036,898,000168%7.51-0.32%7.352.23%7.241.12%7.220.85%0.01%
广信材料/300537.SZ
2020-05-2617.4017.4016.7717.191.90%0.44%5.39%20,122,400344,400,000282%17.123.50%16.723.92%16.552.45%16.312.03%0.92%
同益股份/300538.SZ
2020-05-2626.0927.6526.0927.00-0.74%-0.07%-7.97%9,745,800263,319,00067%27.02-6.48%28.45-1.72%28.94-1.24%29.34-0.04%0.86%
横河模具/300539.SZ
2020-05-266.686.816.646.771.35%0.46%-0.28%1,066,0007,184,00068%6.741.32%6.69-0.95%6.830.03%6.790.09%0.27%
深冷股份/300540.SZ
2020-05-2611.3011.5911.2611.530.87%0.47%-3.59%1,555,40017,849,00087%11.480.07%11.59-2.30%11.91-0.53%11.96-0.52%-0.62%
先进数通/300541.SZ
2020-05-2615.3515.4715.0115.39-22.12%0.90%-4.09%4,787,90073,029,000105%15.250.56%15.29-1.50%15.59-1.51%16.05-0.91%-0.26%
新晨科技/300542.SZ
2020-05-2613.8114.0813.8014.061.81%0.77%-1.67%1,153,20016,090,00068%13.951.61%13.84-0.07%13.95-0.64%14.30-0.20%-0.15%
朗科智能/300543.SZ
2020-05-2612.5413.1712.5013.12-40.12%0.92%-2.63%4,333,80056,338,00086%13.001.97%13.01-0.70%13.22-1.31%13.48-0.48%0.14%
联得装备/300545.SZ
2020-05-2626.9527.5426.9527.492.35%0.65%-5.67%1,894,60051,748,00056%27.312.12%27.21-1.81%28.22-2.53%29.14-0.34%0.30%
雄帝科技/300546.SZ
2020-05-2620.8021.8820.8021.604.60%1.00%-2.06%1,526,20032,641,000128%21.393.08%21.15-0.71%21.52-0.94%22.06-0.79%-0.37%
川环科技/300547.SZ
2020-05-268.098.187.907.940.63%-1.19%0.58%3,155,10025,354,000203%8.040.85%7.950.88%7.930.62%7.890.60%0.15%
博创科技/300548.SZ
2020-05-2644.7345.7844.0045.000.00%0.63%-12.21%3,158,100141,221,000102%44.72-1.63%45.95-5.29%48.49-3.33%51.26-1.99%-0.39%
优德精密/300549.SZ
2020-05-2611.2611.3011.1311.22-0.36%0.22%2.67%933,70010,453,000107%11.20-0.21%11.160.78%11.060.58%10.930.24%-0.08%
和仁科技/300550.SZ
2020-05-2625.6526.1625.5425.941.85%0.64%-2.86%673,70017,365,000101%25.780.71%25.80-1.07%26.18-1.00%26.71-0.75%-0.33%
古鳌科技/300551.SZ
2020-05-2632.0032.2631.3632.001.33%0.89%-7.11%2,551,50080,926,00074%31.72-1.65%32.42-2.06%33.32-2.30%34.45-0.59%0.78%
万集科技/300552.SZ
2020-05-2635.5536.4835.4436.272.89%0.48%-11.27%3,544,400127,946,00064%36.100.95%36.27-2.23%37.65-3.04%40.88-1.74%-0.03%
集智股份/300553.SZ
2020-05-2633.3033.8333.3033.721.02%0.19%0.76%194,5006,546,000135%33.661.67%33.400.36%33.420.08%33.470.08%-0.09%
三超新材/300554.SZ
2020-05-2614.8615.3814.5515.375.56%1.97%2.33%4,186,20063,097,000104%15.073.64%14.86-0.43%15.240.22%15.020.27%0.67%
路通视信/300555.SZ
2020-05-268.248.458.168.433.44%1.15%-0.25%6,781,60056,517,00088%8.331.39%8.34-1.78%8.47-0.08%8.45-0.05%-0.72%
丝路视觉/300556.SZ
2020-05-2615.5516.7815.5516.375.61%0.94%1.53%4,387,00071,144,000164%16.224.40%15.950.15%16.280.28%16.120.33%0.18%
理工光科/300557.SZ
2020-05-2625.8926.5625.6926.502.40%0.77%0.48%662,50017,422,00092%26.302.46%25.95-1.23%26.38-0.19%26.370.11%0.48%
贝达药业/300558.SZ
2020-05-26104.00105.31102.31104.200.87%0.16%1.11%3,500,000364,114,00078%104.032.21%102.20-0.54%102.98-0.11%103.050.12%0.49%
佳发教育/300559.SZ
2020-05-2621.0021.8820.8021.644.09%0.55%-3.61%5,781,800124,436,000116%21.522.93%21.44-1.57%21.98-1.59%22.45-0.45%0.18%
中富通/300560.SZ
2020-05-2618.3518.7518.2818.722.58%0.88%-5.67%3,850,60071,454,00056%18.561.26%18.75-1.93%19.31-2.07%19.85-0.52%-0.06%
汇金科技/300561.SZ
2020-05-2614.5314.7914.5014.731.38%0.64%-4.91%3,490,90051,097,00059%14.64-1.15%14.95-2.58%15.31-0.86%15.49-0.23%0.36%
乐心医疗/300562.SZ
2020-05-2616.6417.0916.5917.041.43%0.81%-8.09%3,126,00052,840,00050%16.902.00%17.00-3.37%17.96-1.01%18.54-0.15%0.81%
神宇股份/300563.SZ
2020-05-2630.5231.2430.3030.660.46%-0.28%2.53%2,682,00082,457,000128%30.750.59%30.330.87%30.210.44%29.900.61%0.58%
筑博设计/300564.SZ
2020-05-2626.2726.6726.2526.630.87%0.32%-5.53%826,30021,935,00039%26.551.21%26.62-1.68%27.46-3.04%28.190.05%0.68%
科信技术/300565.SZ
2020-05-2610.5810.9010.4810.852.17%1.02%-0.13%5,337,50057,327,000152%10.740.59%10.650.43%10.67-0.27%10.86-0.50%0.06%
激智科技/300566.SZ
2020-05-2623.2223.7323.0523.612.12%0.54%-6.81%2,440,60057,314,00068%23.480.63%23.61-1.75%24.29-2.96%25.33-0.47%0.64%
精测电子/300567.SZ
2020-05-2665.1067.1564.7766.653.33%0.56%-3.89%5,297,100351,073,00060%66.282.31%65.36-0.71%67.63-2.12%69.35-0.08%0.40%
星源材质/300568.SZ
2020-05-2631.7133.0031.4532.814.32%1.11%2.92%6,758,500219,310,000110%32.452.03%32.30-0.66%32.920.49%31.880.57%0.95%
天能重工/300569.SZ
2020-05-2614.4414.5814.3614.530.90%0.53%-0.90%3,543,50051,215,00099%14.451.00%14.320.04%14.47-0.87%14.66-0.24%-0.12%
太辰光/300570.SZ
2020-05-2618.7719.5518.6319.464.68%1.64%-2.96%3,071,20058,800,000106%19.152.19%19.08-0.83%19.34-1.53%20.05-0.90%-0.32%
平治信息/300571.SZ
2020-05-2644.9345.7144.5145.602.68%0.72%-3.88%1,245,10056,368,00057%45.271.67%45.09-1.43%46.12-0.81%47.44-0.18%-0.14%
安车检测/300572.SZ
2020-05-2648.8353.0048.8252.808.31%2.89%4.75%3,228,500165,682,00084%51.324.83%50.240.19%50.89-1.09%50.411.32%1.06%
兴齐眼药/300573.SZ
2020-05-26109.02115.13108.74111.803.52%0.16%2.93%1,283,700143,286,00099%111.622.16%110.42-0.24%111.80-0.30%108.621.88%1.45%
中旗股份/300575.SZ
2020-05-2628.3028.8028.0928.642.47%0.63%-2.97%1,291,90036,768,00078%28.461.81%28.29-0.51%28.54-0.63%29.52-0.96%-0.58%
容大感光/300576.SZ
2020-05-2676.9380.4973.4375.70-1.64%-1.31%7.25%17,632,6001,352,448,00091%76.70-2.39%76.222.46%75.821.57%70.591.97%2.57%
开润股份/300577.SZ
2020-05-2628.2129.7027.9029.173.73%0.87%4.87%2,422,00070,041,000119%28.922.83%28.770.80%28.481.04%27.820.60%0.67%
会畅通讯/300578.SZ
2020-05-2636.2237.8635.8037.665.28%1.88%-8.37%5,440,000201,097,00068%36.973.31%36.78-2.67%38.23-1.92%41.10-0.91%-0.03%
数字认证/300579.SZ
2020-05-2641.0941.7040.8041.602.34%0.70%-5.16%1,412,70058,357,00043%41.311.46%41.23-1.43%42.19-1.10%43.86-0.19%-0.09%
贝斯特/300580.SZ
2020-05-2617.6819.2817.5019.289.98%1.97%6.30%5,374,400101,621,000287%18.918.27%18.472.99%18.382.23%18.141.86%0.64%
晨曦航空/300581.SZ
2020-05-2614.5214.8214.4414.772.50%0.80%-4.33%1,334,50019,554,00052%14.650.75%14.66-1.27%15.05-2.04%15.44-0.14%0.03%
英飞特/300582.SZ
2020-05-2611.0111.2410.9811.201.82%0.33%-0.37%1,799,30020,085,000112%11.161.17%11.060.53%11.04-0.23%11.24-0.31%-0.19%
赛托生物/300583.SZ
2020-05-2625.9226.8025.6726.714.21%1.06%1.96%634,30016,765,000154%26.432.82%26.170.12%26.230.23%26.200.17%-0.08%
海辰药业/300584.SZ
2020-05-2622.8423.6022.6523.472.58%0.97%-0.13%677,30015,744,000123%23.251.89%22.960.46%23.05-0.01%23.50-0.23%0.06%
奥联电子/300585.SZ
2020-05-2614.1414.3613.9814.09-0.35%-0.35%1.56%2,937,90041,541,000163%14.140.16%14.050.83%13.980.62%13.870.36%0.16%
美联新材/300586.SZ
2020-05-2618.7018.7618.2918.67-0.37%1.00%-0.87%4,019,80074,304,00096%18.49-0.78%18.41-0.05%18.54-0.40%18.83-0.44%-0.81%
天铁股份/300587.SZ
2020-05-2617.5518.4117.5518.324.99%0.99%4.39%11,815,300214,328,000192%18.144.00%17.813.00%17.700.88%17.550.79%-0.19%
熙菱信息/300588.SZ
2020-05-268.789.138.789.113.76%0.90%1.54%2,793,00025,218,000174%9.031.54%8.910.76%8.920.24%8.97-0.03%-0.11%
江龙船艇/300589.SZ
2020-05-2611.5312.1211.4511.821.37%-0.16%-2.69%4,713,10055,800,00045%11.842.78%11.62-0.38%11.86-0.85%12.150.26%0.79%
移为通信/300590.SZ
2020-05-2639.7040.5039.5840.463.32%0.76%-5.40%3,101,300124,529,00069%40.151.35%40.31-1.93%41.64-1.32%42.77-0.65%0.23%
万里马/300591.SZ
2020-05-266.096.216.026.180.98%0.96%1.81%5,877,20035,977,00075%6.122.91%6.070.68%6.05-0.58%6.070.38%0.48%
华凯创意/300592.SZ
2020-05-269.9910.159.9710.151.60%0.38%-0.56%1,264,40012,786,000138%10.110.90%10.10-0.68%10.21-0.49%10.21-0.07%-0.36%
新雷能/300593.SZ
2020-05-2613.3213.7913.3113.693.17%0.52%-2.60%2,685,50036,574,00090%13.622.40%13.53-0.83%13.76-0.94%14.06-0.70%-0.51%
朗进科技/300594.SZ
2020-05-2626.4926.9326.0026.873.35%0.92%0.08%646,70017,219,00079%26.632.47%26.27-0.68%26.61-0.53%26.85-0.02%-0.05%
欧普康视/300595.SZ
2020-05-2650.4952.3249.8851.433.27%0.02%2.72%6,828,000351,087,00092%51.423.39%50.371.02%50.380.41%50.071.03%1.21%
利安隆/300596.SZ
2020-05-2628.5029.1228.5028.971.61%0.65%-3.83%1,680,70048,375,00058%28.781.42%28.53-0.93%29.16-1.19%30.13-1.15%0.14%
吉大通信/300597.SZ
2020-05-2610.8011.0210.7410.991.76%0.61%-1.00%2,600,00028,400,000100%10.921.51%10.830.12%10.88-0.41%11.10-0.36%-0.17%
诚迈科技/300598.SZ
2020-05-26243.40250.50241.26249.203.82%1.40%-7.80%2,503,800615,322,00074%245.761.37%249.16-5.35%268.47-2.46%270.27-0.42%1.15%
雄塑科技/300599.SZ
2020-05-2611.7312.7511.5012.607.78%3.24%-2.30%8,635,400105,387,000125%12.203.25%12.28-2.59%12.58-1.35%12.90-1.12%-0.04%
瑞特股份/300600.SZ
2020-05-268.498.898.408.844.74%1.02%0.24%3,921,40034,316,000127%8.754.24%8.570.80%8.62-0.50%8.82-0.46%-0.33%
康泰生物/300601.SZ
2020-05-26147.00152.57146.50149.182.25%-0.47%2.60%4,554,100682,598,000132%149.893.56%146.250.43%146.800.25%145.401.06%0.78%
飞荣达/300602.SZ
2020-05-2642.9143.9742.9143.822.22%0.37%-6.78%2,724,900118,967,00057%43.661.62%43.40-1.12%44.37-1.50%47.01-0.93%-0.68%
立昂技术/300603.SZ
2020-05-2624.5625.5424.4625.544.84%1.45%-5.75%6,699,300168,656,00077%25.183.38%24.98-2.17%26.15-1.84%27.10-0.97%-0.08%
长川科技/300604.SZ
2020-05-2625.8527.4725.7727.476.60%3.15%-2.42%9,128,800243,109,00085%26.633.33%26.23-1.01%27.18-2.35%28.15-0.23%0.83%
恒锋信息/300605.SZ
2020-05-2612.2912.5912.2612.551.87%0.54%-3.31%1,557,70019,444,00062%12.481.24%12.48-1.02%12.70-1.31%12.98-0.56%-0.61%
金太阳/300606.SZ
2020-05-2622.8523.3222.8423.000.66%-0.45%-11.18%2,512,60058,048,00043%23.100.75%23.05-0.72%23.34-1.32%25.90-0.91%0.40%
拓斯达/300607.SZ
2020-05-2675.8876.3874.0076.100.96%0.58%0.34%2,523,300190,915,00077%75.660.22%75.47-0.47%76.11-0.84%75.851.09%1.77%
思特奇/300608.SZ
2020-05-2615.8416.0815.8316.061.52%0.40%-1.16%1,328,00021,243,00074%16.001.55%15.850.27%15.90-0.35%16.25-0.61%-0.35%
汇纳科技/300609.SZ
2020-05-2633.4534.7633.1334.693.71%1.26%0.59%799,00027,371,000115%34.264.18%33.680.59%33.87-0.39%34.49-0.17%-0.08%
晨化股份/300610.SZ
2020-05-2611.3411.5111.3111.471.15%0.27%-1.16%396,8004,539,00050%11.441.11%11.34-0.19%11.44-0.52%11.61-0.33%-0.26%
美力科技/300611.SZ
2020-05-267.747.867.677.831.16%0.71%1.06%1,997,10015,528,000212%7.780.91%7.720.31%7.730.21%7.750.04%-0.05%
宣亚国际/300612.SZ
2020-05-2614.2014.3213.8513.97-1.48%-0.45%1.63%3,554,30049,876,000108%14.03-2.68%14.150.33%14.040.37%13.750.79%0.61%
富瀚微/300613.SZ
2020-05-26172.34176.80171.63176.002.80%0.52%-6.09%771,800135,129,00066%175.082.37%173.51-1.74%181.14-2.29%187.41-0.33%0.51%
欣天科技/300615.SZ