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
2019-07-1918.5618.7118.1618.37-1.02%-0.50%2.53%4,421,10081,625,000125%18.46-0.97%18.571.03%18.280.86%17.920.54%0.69%
招商公路/001965.SZ
2019-07-198.128.298.128.231.11%0.10%-0.94%2,277,40018,725,00068%8.220.59%8.230.17%8.200.32%8.31-1.17%-0.24%
招商蛇口/001979.SZ
2019-07-1921.0421.6021.0421.392.44%-0.16%0.93%14,963,800320,601,000135%21.432.52%21.211.26%21.090.69%21.19-0.22%-0.13%
利民股份/002734.SZ
2019-07-1915.6516.7015.4616.557.47%1.58%3.78%9,703,000158,088,000302%16.294.89%16.071.97%16.031.40%15.951.00%0.24%
葵花药业/002737.SZ
2019-07-1914.9815.0814.9015.060.67%0.35%0.13%2,451,10036,786,000103%15.010.63%14.99-0.33%14.95-0.15%15.04-0.29%-0.34%
中矿资源/002738.SZ
2019-07-1918.9519.0518.5418.61-0.80%-0.60%1.96%2,741,50051,327,000102%18.72-0.86%18.820.00%18.640.68%18.250.52%0.33%
万达电影/002739.SZ
2019-07-1916.8417.0916.8416.910.30%-0.32%-4.02%6,917,900117,356,00079%16.96-0.62%17.12-0.51%17.19-0.69%17.62-0.82%-0.64%
爱迪尔/002740.SZ
2019-07-195.986.085.956.031.52%-0.07%-3.05%2,170,80013,098,00089%6.030.85%6.04-0.98%6.13-0.70%6.22-0.92%-0.93%
光华科技/002741.SZ
2019-07-1912.2212.6812.1512.36-4.56%-0.11%-5.67%19,256,400238,264,000223%12.37-11.98%13.47-1.97%13.33-2.22%13.10-1.55%0.62%
三圣股份/002742.SZ
2019-07-197.457.657.277.30-2.01%-2.11%0.63%11,447,10085,358,000158%7.460.83%7.430.41%7.380.79%7.250.68%0.29%
富煌钢构/002743.SZ
2019-07-196.026.095.986.010.50%-0.45%-0.87%1,231,6007,435,00074%6.040.43%6.05-0.25%6.050.08%6.06-0.35%-0.31%
木林森/002745.SZ
2019-07-1911.8611.9911.6911.80-0.84%-0.30%0.15%7,283,80086,207,000132%11.84-0.92%11.930.04%11.860.24%11.78-0.26%-0.13%
仙坛股份/002746.SZ
2019-07-1916.7016.8816.5316.56-0.48%-0.66%-1.52%9,926,100165,472,00056%16.67-0.87%16.730.19%16.640.62%16.820.10%0.54%
埃斯顿/002747.SZ
2019-07-198.588.908.538.904.09%1.85%4.68%10,829,20094,621,000188%8.741.66%8.621.72%8.481.16%8.500.35%-0.51%
世龙实业/002748.SZ
2019-07-197.908.257.908.132.39%-0.22%-0.68%2,392,20019,492,00090%8.151.53%8.15-0.38%8.12-0.11%8.19-0.35%-0.64%
国光股份/002749.SZ
2019-07-1911.5811.7411.4311.52-0.60%-0.66%-1.16%617,8007,164,00073%11.60-0.27%11.68-0.62%11.74-0.09%11.66-0.28%-0.23%
龙津药业/002750.SZ
2019-07-1910.5911.1010.5910.843.53%-0.28%-1.86%8,132,20088,394,00095%10.872.25%10.84-1.55%10.95-1.02%11.05-0.43%-0.80%
易尚展示/002751.SZ
2019-07-1919.6119.9619.6119.700.41%-0.57%-2.34%752,80014,915,00046%19.810.40%19.86-0.46%19.960.09%20.17-0.65%-0.80%
昇兴股份/002752.SZ
2019-07-196.186.276.166.190.00%-0.23%-2.21%1,417,9008,797,000143%6.20-1.15%6.26-1.01%6.30-0.80%6.33-0.57%-0.24%
永东股份/002753.SZ
2019-07-198.718.908.628.62-2.16%-1.15%-3.19%1,837,70016,025,000107%8.72-1.82%9.04-0.35%8.98-0.08%8.90-0.44%0.04%
奥赛康/002755.SZ
2019-07-1911.6711.9411.6711.810.77%-0.26%-0.40%933,60011,055,00055%11.840.54%11.86-0.70%11.950.08%11.86-0.16%-0.10%
永兴特钢/002756.SZ
2019-07-1913.9514.2013.9514.01-0.43%-0.38%-1.55%1,585,10022,293,000121%14.06-0.31%14.11-0.56%14.14-0.44%14.23-0.41%-0.49%
南兴股份/002757.SZ
2019-07-1917.2417.5617.2417.330.06%-0.47%-0.64%1,063,30018,514,00060%17.410.66%17.42-0.19%17.370.00%17.44-0.25%-0.44%
华通医药/002758.SZ
2019-07-198.848.998.848.890.79%-0.41%-1.83%643,1005,741,00038%8.930.52%8.95-0.37%8.98-1.04%9.06-0.20%-0.28%
天际股份/002759.SZ
2019-07-1912.3712.5312.2412.33-0.08%-0.38%-9.36%4,614,20057,111,00053%12.380.74%12.25-0.62%12.96-2.03%13.60-1.03%-0.15%
凤形股份/002760.SZ
2019-07-1918.6418.9618.5018.54-0.91%-0.82%-4.26%850,10015,892,00056%18.69-0.36%18.81-0.71%18.94-0.66%19.36-0.31%0.12%
多喜爱/002761.SZ
2019-07-198.909.048.888.89-0.11%-0.61%-4.15%2,915,10026,076,00065%8.95-0.27%9.05-1.00%9.09-0.50%9.28-0.69%-0.82%
金发拉比/002762.SZ
2019-07-195.495.585.455.520.55%-0.41%-0.50%1,030,4005,712,00064%5.540.69%5.56-0.22%5.550.11%5.55-0.36%-0.54%
汇洁股份/002763.SZ
2019-07-198.358.498.358.360.24%-0.52%-2.31%693,6005,829,00051%8.40-0.05%8.45-0.47%8.48-0.26%8.56-0.55%-0.20%
蓝黛传动/002765.SZ
2019-07-195.755.755.565.600.00%-0.59%-0.60%4,073,70022,948,00086%5.63-0.27%5.68-0.07%5.660.05%5.63-0.92%-1.07%
*ST索菱/002766.SZ
2019-07-192.402.452.382.39-0.42%-0.95%-0.13%1,832,3004,422,00049%2.410.46%2.42-0.45%2.420.42%2.39-0.71%-0.84%
先锋电子/002767.SZ
2019-07-1917.9018.2517.8617.86-0.61%-0.71%1.58%636,80011,455,00077%17.990.10%17.930.13%17.820.79%17.580.37%0.24%
国恩股份/002768.SZ
2019-07-1923.8023.8523.4023.43-1.55%-0.61%-1.98%2,215,70052,230,000111%23.57-0.68%23.70-0.34%23.73-0.16%23.90-0.48%-0.74%
普路通/002769.SZ
2019-07-199.369.439.289.28-0.54%-0.46%-1.71%1,429,10013,324,00070%9.32-0.37%9.51-0.77%9.52-0.06%9.44-0.31%-0.41%
科迪乳业/002770.SZ
2019-07-193.343.373.293.31-0.60%-0.36%-5.51%10,710,80035,580,00077%3.32-0.75%3.37-1.37%3.41-1.50%3.50-0.74%-0.12%
真视通/002771.SZ
2019-07-1910.0110.2210.0110.030.30%-0.68%-3.47%800,0008,079,00050%10.100.36%10.15-0.50%10.19-0.10%10.39-1.10%-0.50%
众兴菌业/002772.SZ
2019-07-198.208.288.088.12-1.22%-0.93%-1.05%3,495,00028,646,00092%8.20-1.03%8.26-0.06%8.230.18%8.21-0.53%-0.73%
康弘药业/002773.SZ
2019-07-1930.7930.8729.9530.10-1.83%-0.57%-3.23%1,991,50060,286,000104%30.27-1.21%30.62-0.98%30.81-0.62%31.11-0.80%-0.60%
快意电梯/002774.SZ
2019-07-198.889.158.888.930.90%-0.67%-2.05%3,093,50027,810,00042%8.990.44%9.05-0.94%9.100.11%9.120.07%0.40%
文科园林/002775.SZ
2019-07-196.086.186.086.100.33%-0.70%0.02%1,340,0008,231,00059%6.140.89%6.13-0.20%6.130.28%6.10-0.15%-0.30%
柏堡龙/002776.SZ
2019-07-1911.3411.5011.1111.401.24%0.56%-2.66%9,395,100106,516,00084%11.34-0.94%11.52-2.28%11.75-0.64%11.710.16%0.60%
久远银海/002777.SZ
2019-07-1926.4826.8025.8525.98-0.99%-1.18%-2.05%1,196,70031,462,00074%26.29-0.55%26.75-1.66%26.980.18%26.520.04%-0.01%
高科石化/002778.SZ
2019-07-1917.8418.2217.5217.59-1.46%-1.56%-3.06%543,0009,703,00082%17.87-0.79%18.15-0.34%18.13-0.29%18.15-0.43%-0.52%
中坚科技/002779.SZ
2019-07-1915.7516.1315.7515.85-0.50%-0.81%-2.74%219,6003,509,00038%15.980.26%16.05-1.06%16.490.11%16.30-0.04%0.20%
三夫户外/002780.SZ
2019-07-1919.5020.0019.4919.940.96%1.66%-1.25%1,970,90038,658,000142%19.610.11%19.71-1.03%19.98-1.19%20.19-0.59%-0.25%
奇信股份/002781.SZ
2019-07-1917.9218.2817.8018.170.66%0.55%1.55%1,302,00023,529,000187%18.071.69%17.980.46%17.910.38%17.890.26%-0.03%
可立克/002782.SZ
2019-07-1912.1913.3212.0812.846.03%0.85%3.88%8,417,000107,165,000375%12.735.12%12.572.78%12.502.58%12.361.55%-0.24%
凯龙股份/002783.SZ
2019-07-1911.6212.1511.6211.752.89%-1.23%-1.57%11,594,800137,931,000125%11.902.41%11.84-0.76%11.900.08%11.94-1.05%-1.08%
万里石/002785.SZ
2019-07-199.9010.039.809.88-0.50%-0.41%-0.11%453,2004,496,00082%9.92-0.45%9.97-0.29%9.960.19%9.89-0.14%-0.15%
银宝山新/002786.SZ
2019-07-196.596.706.566.580.15%-0.78%-4.73%1,733,20011,495,00074%6.630.14%6.69-0.31%6.68-0.82%6.91-0.86%-1.00%
华源控股/002787.SZ
2019-07-196.987.086.987.000.29%-0.55%-7.09%1,424,40010,027,00024%7.040.04%7.11-1.73%7.51-0.66%7.53-0.11%0.26%
鹭燕医药/002788.SZ
2019-07-197.897.947.847.85-0.13%-0.42%-1.39%2,491,50019,641,000105%7.88-0.05%7.93-0.70%7.96-0.16%7.96-0.36%-0.27%
建艺集团/002789.SZ
2019-07-1916.8017.0816.7516.80-0.12%-0.63%-3.16%342,7005,794,00049%16.91-0.25%17.04-0.43%17.10-0.21%17.35-1.56%-0.42%
瑞尔特/002790.SZ
2019-07-196.616.706.576.59-0.15%-0.74%-4.47%1,095,3007,272,00047%6.64-0.05%6.70-0.48%6.72-0.16%6.90-3.35%-0.46%
坚朗五金/002791.SZ
2019-07-1916.6817.0016.6717.001.80%0.90%-1.71%1,088,80018,344,00075%16.850.11%16.95-1.46%17.12-0.42%17.30-0.46%-0.15%
通宇通讯/002792.SZ
2019-07-1923.8024.0223.2023.22-2.48%-1.47%0.17%6,917,200163,009,000122%23.57-1.11%23.73-0.11%23.600.45%23.180.25%0.10%
东音股份/002793.SZ
2019-07-1916.6517.0016.5016.60-1.25%-0.66%0.05%3,865,40064,592,00072%16.711.06%16.530.84%16.440.48%16.590.47%0.64%
永和智控/002795.SZ
2019-07-1913.7013.8513.6213.66-0.15%-0.47%-0.94%850,00011,665,00096%13.720.39%13.77-0.37%13.78-0.07%13.79-0.23%-0.34%
世嘉科技/002796.SZ
2019-07-1938.6339.1338.5038.52-0.62%-0.71%-0.62%1,129,40043,815,00056%38.80-0.36%39.23-1.56%39.540.60%38.76-0.10%-0.14%
第一创业/002797.SZ
2019-07-196.286.426.286.361.92%-0.06%1.48%41,727,500265,549,000111%6.361.37%6.350.21%6.330.51%6.270.00%-0.32%
帝欧家居/002798.SZ
2019-07-1920.7921.4120.5021.323.85%0.66%0.86%2,011,30042,600,00083%21.182.38%20.990.19%21.07-0.28%21.140.48%1.03%
环球印务/002799.SZ
2019-07-1913.7914.2013.7514.001.89%-0.14%1.20%780,60010,943,000109%14.021.35%13.960.53%13.870.57%13.830.09%-0.18%
天顺股份/002800.SZ
2019-07-1920.1420.5020.1020.250.75%-0.32%-0.38%1,369,10027,812,00064%20.310.78%20.270.53%20.090.55%20.330.01%-0.13%
微光股份/002801.SZ
2019-07-1927.2127.5526.7527.26-0.07%0.46%-2.33%1,279,30034,715,00079%27.140.47%27.69-0.99%27.88-0.59%27.910.01%0.45%
洪汇新材/002802.SZ
2019-07-1920.7721.1320.7620.770.05%-0.76%-7.36%423,8008,870,00033%20.93-0.57%21.33-3.99%22.26-0.82%22.42-0.15%0.40%
吉宏股份/002803.SZ
2019-07-1919.1519.5619.0419.210.89%-0.52%-4.19%1,859,00035,897,00060%19.311.12%19.33-0.65%19.57-1.02%20.05-0.41%-0.31%
丰元股份/002805.SZ
2019-07-1912.0412.2712.0412.080.08%-0.63%-1.22%1,895,50023,041,00074%12.160.36%12.19-0.17%12.20-0.24%12.23-0.18%-0.52%
华锋股份/002806.SZ
2019-07-1914.9015.2814.9014.940.00%-1.00%-3.39%910,50013,740,00087%15.090.42%15.17-0.37%15.19-0.41%15.46-0.69%-0.86%
江阴银行/002807.SZ
2019-07-194.594.644.584.610.44%-0.24%-0.09%4,323,00019,976,00085%4.620.65%4.62-0.17%4.620.04%4.61-0.17%-0.28%
恒久科技/002808.SZ
2019-07-198.578.678.458.48-1.40%-0.90%-0.39%2,084,70017,838,00063%8.56-1.27%8.640.48%8.550.20%8.51-0.46%-1.05%
红墙股份/002809.SZ
2019-07-1916.5816.8316.5816.60-0.06%-0.66%-1.77%553,2009,244,00055%16.71-0.36%16.82-0.56%17.00-0.14%16.90-0.12%-0.40%
山东赫达/002810.SZ
2019-07-1914.8014.9114.4514.56-2.22%-0.25%-3.21%2,874,00041,949,00081%14.60-2.69%14.81-0.96%14.92-0.79%15.04-0.19%0.45%
亚泰国际/002811.SZ
2019-07-1915.1715.3014.9315.09-0.07%0.08%-0.13%1,260,90019,012,00043%15.08-2.11%15.420.31%15.240.27%15.11-4.90%-0.94%
恩捷股份/002812.SZ
2019-07-1931.1831.3630.5330.60-0.87%-0.93%-1.57%1,495,10046,181,00052%30.89-0.73%31.14-0.83%31.43-0.30%31.090.40%0.83%
路畅科技/002813.SZ
2019-07-1929.0729.9928.8028.990.94%-1.03%-2.06%964,60028,255,00074%29.291.48%29.120.29%29.01-0.69%29.60-0.68%-1.00%
崇达技术/002815.SZ
2019-07-1914.5814.8014.5414.670.20%0.01%1.30%2,187,00032,078,00071%14.670.51%14.650.38%14.540.37%14.48-0.24%-0.66%
和科达/002816.SZ
2019-07-1918.5118.7217.9418.33-0.97%0.95%2.97%1,204,60021,873,000148%18.16-0.81%18.260.24%18.070.99%17.800.32%-0.34%
黄山胶囊/002817.SZ
2019-07-1921.4521.7020.9221.25-0.84%-0.26%1.66%4,537,60096,674,000199%21.310.60%21.150.56%21.060.58%20.900.77%-0.01%
富森美/002818.SZ
2019-07-1912.3412.6512.3212.450.57%-0.50%-0.20%1,276,50015,972,00090%12.510.46%12.55-0.32%12.550.32%12.48-0.26%-0.41%
东方中科/002819.SZ
2019-07-1916.9417.4116.9417.27-0.63%0.50%0.30%1,216,70020,908,000107%17.18-0.09%17.20-0.18%17.23-0.27%17.22-0.23%-0.39%
桂发祥/002820.SZ
2019-07-1912.2412.3812.2112.290.08%0.10%-1.17%663,7008,149,00066%12.280.45%12.29-0.32%12.32-0.15%12.44-0.72%-0.61%
凯莱英/002821.SZ
2019-07-1997.2698.8096.6197.430.95%-0.08%-2.28%1,004,60097,959,00087%97.510.04%97.66-0.47%98.43-0.70%99.71-0.34%0.18%
中装建设/002822.SZ
2019-07-197.597.607.187.23-3.08%-1.31%4.54%18,904,000138,483,00093%7.330.78%7.261.17%7.151.90%6.920.88%0.93%
凯中精密/002823.SZ
2019-07-198.939.048.908.97-0.22%0.23%-1.88%2,225,10019,913,00079%8.950.25%8.94-0.06%8.96-0.30%9.14-1.07%-1.58%
和胜股份/002824.SZ
2019-07-1910.7010.9010.6410.760.65%-0.43%-1.46%791,9008,557,00050%10.810.42%10.86-0.13%10.80-0.07%10.92-0.31%-0.75%
纳尔股份/002825.SZ
2019-07-1916.1516.3315.9516.080.56%-0.26%-1.03%807,80013,023,00078%16.12-0.04%16.24-0.79%16.34-0.02%16.25-0.47%-0.25%
易明医药/002826.SZ
2019-07-1910.0010.349.9310.120.90%-0.29%-0.68%811,9008,240,00089%10.150.40%10.19-0.83%10.23-0.41%10.19-0.13%-0.25%
高争民爆/002827.SZ
2019-07-199.9510.289.9510.070.30%-0.51%-1.36%1,834,90018,572,00054%10.120.34%10.250.05%10.21-0.58%10.21-0.24%-0.79%
贝肯能源/002828.SZ
2019-07-1913.4513.5513.1613.16-0.15%-1.22%-0.48%5,818,20077,518,000100%13.321.42%13.170.96%13.040.64%13.22-0.07%-0.93%
星网宇达/002829.SZ
2019-07-1920.4320.7520.3020.500.29%-0.25%1.58%873,30017,948,000126%20.550.85%20.430.64%20.090.49%20.18-0.42%-0.69%
名雕股份/002830.SZ
2019-07-1915.4215.6715.1415.531.37%0.10%4.10%820,30012,727,00094%15.521.53%15.370.52%15.300.76%14.920.44%-0.12%
裕同科技/002831.SZ
2019-07-1918.7019.1118.5819.112.74%0.86%-0.50%2,623,00049,699,000113%18.950.77%19.03-0.87%19.23-0.27%19.21-0.33%-0.06%
比音勒芬/002832.SZ
2019-07-1924.7225.0024.5624.880.36%0.44%-4.10%1,162,90028,806,00083%24.77-0.71%25.10-1.26%25.40-0.87%25.94-1.02%-0.73%
弘亚数控/002833.SZ
2019-07-1934.9135.0034.3534.39-1.74%-0.65%-3.61%434,90015,054,00084%34.62-1.08%35.16-1.15%35.49-0.65%35.68-0.63%-0.09%
同为股份/002835.SZ
2019-07-199.279.459.259.31-0.43%-0.04%-0.13%2,925,50027,248,000100%9.31-0.13%9.38-1.15%9.440.18%9.32-0.14%-0.69%
新宏泽/002836.SZ
2019-07-1913.2013.6513.1713.18-3.02%-1.23%-4.19%1,983,40026,466,000131%13.34-2.90%13.68-1.51%13.73-0.93%13.76-0.89%-0.59%
英维克/002837.SZ
2019-07-1915.7315.9615.7215.750.19%-0.54%-2.67%865,70013,708,00053%15.840.56%15.90-0.89%16.000.04%16.18-0.75%-0.35%
道恩股份/002838.SZ
2019-07-1911.3811.4811.2011.25-1.32%-1.11%-1.28%1,813,30020,629,000125%11.38-0.36%11.42-0.26%11.51-0.04%11.400.04%0.06%
张家港行/002839.SZ
2019-07-195.595.645.575.600.90%-0.28%0.45%8,008,80044,975,00082%5.620.94%5.61-0.30%5.620.38%5.58-0.11%-0.25%
华统股份/002840.SZ
2019-07-1917.8017.9017.3117.600.11%-0.24%-0.92%3,711,80065,487,00093%17.64-0.63%17.630.42%17.510.59%17.76-0.16%-0.01%
视源股份/002841.SZ
2019-07-1974.5174.9873.2673.58-1.63%-0.38%-2.04%1,045,30077,203,000117%73.86-0.58%74.20-0.53%74.500.00%75.12-0.45%-0.31%
翔鹭钨业/002842.SZ
2019-07-1914.7014.9214.5814.59-2.54%-1.04%-1.97%8,572,200126,378,00088%14.74-2.70%14.96-0.29%14.910.14%14.88-0.65%-1.42%
泰嘉股份/002843.SZ
2019-07-198.298.468.278.29-0.24%-0.71%-1.06%1,120,1009,352,00060%8.350.32%8.38-0.52%8.410.06%8.38-0.25%-0.56%
同兴达/002845.SZ
2019-07-1916.0316.2515.8015.90-1.12%-0.53%-1.75%2,488,50039,775,00079%15.98-1.27%16.35-0.19%16.23-0.20%16.18-0.46%-0.72%
英联股份/002846.SZ
2019-07-1913.1013.3913.1013.200.76%-0.47%-0.77%2,454,60032,553,00066%13.260.99%13.30-0.86%13.43-0.16%13.300.00%-0.01%
盐津铺子/002847.SZ
2019-07-1932.1132.7631.7032.220.41%0.08%3.34%1,099,80035,408,00076%32.200.65%32.020.41%31.881.01%31.180.33%-0.02%
高斯贝尔/002848.SZ
2019-07-1913.2713.3413.0613.090.00%-0.60%-3.79%5,303,40069,840,00055%13.17-0.11%13.42-1.89%13.500.07%13.61-1.16%-1.64%
威星智能/002849.SZ
2019-07-1915.5615.7415.5515.590.52%-0.29%-3.63%781,70012,222,00034%15.64-0.33%15.85-1.15%16.10-0.57%16.180.02%0.18%
科达利/002850.SZ
2019-07-1922.3323.0022.2222.801.42%0.30%2.92%2,829,50064,319,000123%22.731.74%22.50-1.06%22.680.67%22.150.87%0.82%
麦格米特/002851.SZ
2019-07-1919.3319.8019.3319.752.44%0.64%-1.26%2,073,20040,685,00053%19.621.14%19.66-0.78%19.930.02%20.00-0.39%-0.13%
道道全/002852.SZ
2019-07-1913.9014.2313.9014.060.57%-0.37%-1.38%1,108,10015,637,00059%14.110.58%14.13-0.25%14.140.04%14.26-1.30%-0.62%
皮阿诺/002853.SZ
2019-07-1917.7617.9517.7017.79-0.34%-0.21%1.38%655,90011,693,000100%17.830.72%17.710.32%17.680.46%17.55-0.10%-0.46%
捷荣技术/002855.SZ
2019-07-199.939.979.749.75-1.02%-1.01%-0.54%928,2009,142,00075%9.850.22%9.88-0.13%9.870.17%9.80-0.30%-0.44%
美芝股份/002856.SZ
2019-07-1920.7720.8820.3620.40-0.73%-1.02%-1.92%950,60019,592,00065%20.61-0.56%20.91-0.88%20.97-0.11%20.80-0.74%-0.36%
三晖电气/002857.SZ
2019-07-1913.5413.7713.3713.651.64%0.01%1.68%985,30013,448,000136%13.651.37%13.630.15%13.600.38%13.42-0.07%-0.15%
力盛赛车/002858.SZ
2019-07-1919.0219.8019.0219.512.68%0.91%3.04%1,542,40029,820,00081%19.332.37%18.901.62%18.680.96%18.94-0.66%-0.65%
洁美科技/002859.SZ
2019-07-1925.1225.3124.8524.96-0.64%-0.43%-1.75%625,80015,687,00055%25.07-0.36%25.300.14%25.150.14%25.40-0.28%-0.45%
星帅尔/002860.SZ
2019-07-1920.6020.9320.1020.20-1.66%-1.40%-11.37%4,919,800100,786,00036%20.49-1.41%21.12-1.85%21.27-0.42%22.79-0.39%0.59%
瀛通通讯/002861.SZ
2019-07-1920.2020.6820.2020.632.13%0.35%1.88%630,60012,964,000101%20.560.79%20.470.14%20.390.56%20.25-0.44%-0.56%
实丰文化/002862.SZ
2019-07-1921.3621.7120.8020.80-3.44%-1.89%-6.16%2,354,90049,925,00058%21.20-3.45%21.71-1.48%21.95-1.60%22.17-0.12%0.23%
今飞凯达/002863.SZ
2019-07-195.946.015.885.940.68%-0.03%-3.37%5,197,00030,881,00042%5.940.22%5.99-0.78%6.00-0.18%6.15-4.18%-1.36%
盘龙药业/002864.SZ
2019-07-1927.6027.9327.6027.690.14%-0.22%-1.24%501,00013,903,00091%27.750.06%27.87-0.83%27.99-0.29%28.04-0.51%-0.46%
钧达股份/002865.SZ
2019-07-1918.2818.7518.2818.460.87%-0.37%-7.37%2,730,00050,585,00036%18.530.09%18.87-1.93%19.28-1.14%19.930.11%0.65%
传艺科技/002866.SZ
2019-07-1911.3111.7011.3111.643.19%0.26%1.63%2,910,50033,792,000149%11.611.42%11.580.21%11.520.46%11.45-0.04%-0.17%
周大生/002867.SZ
2019-07-1921.3421.7621.2521.250.24%-1.08%-1.13%2,780,50059,730,000112%21.480.95%21.360.17%21.280.34%21.49-0.51%-0.65%
绿康生化/002868.SZ
2019-07-1920.0020.5719.9020.00-0.99%-1.12%2.91%3,101,20062,724,00077%20.231.41%20.091.03%19.810.78%19.430.13%-0.99%
金溢科技/002869.SZ
2019-07-1950.4150.6947.1547.83-4.63%-1.96%-1.91%6,292,800306,990,00074%48.78-1.87%49.94-0.44%49.321.07%48.760.42%1.79%
香山股份/002870.SZ
2019-07-1922.3022.5621.1221.58-2.84%-1.28%-2.26%5,983,200130,792,00072%21.86-1.41%22.74-1.26%22.61-0.30%22.080.24%0.98%
伟隆股份/002871.SZ
2019-07-1922.9023.2322.7322.84-0.09%-0.70%-5.97%1,349,80031,048,00034%23.00-0.25%23.23-1.01%23.37-1.67%24.290.03%0.15%
*ST天圣/002872.SZ
2019-07-195.655.705.625.660.18%-0.19%-1.72%2,322,10013,169,00068%5.67-0.09%5.71-0.71%5.73-0.24%5.76-0.62%-0.37%
新天药业/002873.SZ
2019-07-1915.7015.9415.5515.701.23%-0.30%-0.01%644,00010,142,00090%15.750.97%15.74-0.26%15.770.00%15.70-0.20%-0.12%
安奈儿/002875.SZ
2019-07-1918.8518.9318.0118.56-1.43%-0.13%-0.38%3,046,70056,619,000126%18.58-2.00%18.73-0.46%18.72-0.05%18.63-1.16%-0.63%
三利谱/002876.SZ
2019-07-1927.8728.4827.1927.28-2.22%-1.43%0.62%1,645,00045,529,000117%27.68-1.99%28.030.37%27.590.65%27.110.24%-0.09%
智能自控/002877.SZ
2019-07-198.788.918.788.820.34%-0.29%-1.09%977,8008,650,00067%8.850.11%8.89-0.28%8.90-0.08%8.92-0.56%-0.49%
元隆雅图/002878.SZ
2019-07-1926.1326.6426.1126.190.23%-0.71%-1.61%245,2006,468,00056%26.380.35%26.63-0.96%26.67-0.07%26.62-0.60%-0.57%
长缆科技/002879.SZ
2019-07-1914.3614.6214.3414.450.42%-0.43%-0.37%584,9008,488,00055%14.510.33%14.57-0.68%14.650.23%14.50-0.02%0.07%
卫光生物/002880.SZ
2019-07-1946.2047.5046.0546.490.80%-0.62%0.70%378,90017,725,00079%46.780.53%46.76-0.28%46.780.24%46.170.31%0.43%
美格智能/002881.SZ
2019-07-1921.8422.3721.8121.890.23%-0.77%2.23%3,223,80071,114,00082%22.060.36%22.010.80%21.700.87%21.41-0.16%-0.39%
金龙羽/002882.SZ
2019-07-1911.6611.8011.5911.691.21%-0.32%-1.38%1,559,90018,293,00083%11.730.78%11.75-0.47%11.75-0.14%11.85-0.67%-0.49%
中设股份/002883.SZ
2019-07-1920.2020.5520.1820.190.05%-0.45%-1.52%486,7009,871,00084%20.28-0.16%20.43-0.61%20.52-0.12%20.50-0.55%-0.52%
凌霄泵业/002884.SZ
2019-07-1913.6013.8513.6013.69-0.65%-0.30%-1.17%815,00011,191,00062%13.73-0.20%13.80-0.01%13.750.15%13.85-0.40%-0.65%
京泉华/002885.SZ
2019-07-1916.2016.4116.1216.190.37%-0.38%-1.94%3,219,10052,318,00050%16.25-0.16%16.54-0.31%16.470.16%16.51-0.72%-1.21%
沃特股份/002886.SZ
2019-07-1920.0020.2619.4319.48-2.16%-1.40%-2.55%1,634,20032,286,000105%19.76-2.02%20.10-0.69%20.06-0.08%19.99-0.74%-0.82%
绿茵生态/002887.SZ
2019-07-1914.9315.2814.9315.140.73%-0.23%-7.70%1,033,20015,679,00025%15.18-0.19%15.36-1.27%15.42-0.54%16.40-0.57%-0.01%
惠威科技/002888.SZ
2019-07-1918.3518.8018.2418.500.87%-0.39%-10.96%2,441,90045,354,00037%18.570.79%18.75-1.93%19.17-0.79%20.78-1.10%-0.98%
东方嘉盛/002889.SZ
2019-07-1923.5924.0023.5923.730.89%-0.29%-1.54%609,80014,512,00061%23.800.19%23.92-0.53%23.98-0.11%24.10-0.93%-0.31%
弘宇股份/002890.SZ
2019-07-1919.6920.0519.6019.700.51%-0.62%-1.06%315,1006,246,00081%19.820.62%19.89-0.20%19.90-0.18%19.91-0.40%-0.57%
中宠股份/002891.SZ
2019-07-1618.0618.5718.0318.462.90%0.33%0.22%1,505,10027,693,000110%18.402.40%18.231.48%18.140.69%18.420.24%-0.07%
科力尔/002892.SZ
2019-07-1935.1837.9935.1836.995.17%0.81%10.79%6,159,500225,996,000151%36.695.24%35.342.62%34.453.35%33.392.06%1.06%
华通热力/002893.SZ
2019-07-1914.6814.8914.5514.61-0.75%-0.77%-2.80%2,921,70043,019,00062%14.72-0.62%15.02-0.95%15.010.17%15.03-0.88%-0.17%
川恒股份/002895.SZ
2019-07-1913.3113.4412.8512.98-2.41%-1.23%-4.44%11,540,200151,664,00067%13.14-3.26%13.80-2.97%13.95-0.24%13.580.06%1.05%
中大力德/002896.SZ
2019-07-1924.1124.3624.0524.140.46%-0.10%-3.81%422,80010,217,00056%24.17-0.41%24.36-0.25%24.45-0.64%25.10-1.15%-1.06%
意华股份/002897.SZ
2019-07-1922.0922.3321.9021.96-0.86%-0.51%-0.99%1,643,40036,274,00063%22.07-2.15%22.380.06%22.31-0.08%22.18-0.28%-0.73%
赛隆药业/002898.SZ
2019-07-1913.6913.9413.5013.65-0.29%-0.99%-3.17%457,2006,303,00059%13.790.23%13.87-0.72%14.02-1.18%14.10-0.25%-0.37%
英派斯/002899.SZ
2019-07-1913.4213.5913.3813.400.00%-0.52%-1.89%932,00012,554,00063%13.47-0.13%13.59-1.52%13.74-0.10%13.66-0.21%-0.17%
哈三联/002900.SZ
2019-07-1912.0312.1011.8011.88-2.46%-0.77%-2.65%2,998,50035,898,000135%11.97-3.89%12.28-0.88%12.26-0.46%12.20-0.29%0.00%
大博医疗/002901.SZ
2019-07-1937.9837.9836.8037.40-0.85%0.65%1.22%1,255,60046,657,00076%37.16-0.40%37.300.06%37.27-0.24%36.950.50%0.93%
铭普光磁/002902.SZ
2019-07-1926.5128.8025.8827.462.39%1.50%5.02%25,536,500690,880,000137%27.060.94%26.800.19%26.701.18%26.150.69%-0.09%
宇环数控/002903.SZ
2019-07-1912.6812.9212.6812.811.67%-0.03%-2.44%1,860,30023,838,000112%12.810.56%12.84-0.62%12.91-0.49%13.13-0.94%-0.96%
金逸影视/002905.SZ
2019-07-1915.2815.4915.2015.250.33%-0.71%-4.74%5,192,40079,749,00077%15.36-0.31%15.57-1.36%15.74-0.76%16.01-1.16%-1.28%
华阳集团/002906.SZ
2019-07-1910.7310.8410.6610.791.03%0.38%2.07%992,60010,669,00079%10.751.14%10.710.25%10.670.67%10.57-0.37%-0.88%
华森制药/002907.SZ
2019-07-1916.7116.9716.7116.780.48%-0.24%-2.23%770,20012,955,00077%16.82-0.06%16.91-0.77%17.00-0.58%17.16-0.65%-0.47%
德生科技/002908.SZ
2019-07-1912.8713.0912.8212.890.23%-0.36%-2.50%2,275,90029,441,00054%12.940.18%13.01-0.67%13.09-0.11%13.22-1.26%-1.43%
集泰股份/002909.SZ
2019-07-1910.5310.7910.2310.50-0.76%0.21%3.34%5,955,90062,404,000141%10.480.47%10.400.58%10.330.92%10.160.59%0.29%
庄园牧场/002910.SZ
2019-07-1912.3012.4712.1112.17-1.38%-0.67%-2.00%3,099,70037,976,00082%12.25-1.80%12.39-0.53%12.34-0.05%12.42-1.00%-0.70%
佛燃股份/002911.SZ
2019-07-1914.7814.9514.7614.900.20%0.16%0.10%763,90011,364,000105%14.88-0.09%14.89-0.01%14.880.07%14.89-0.32%-0.27%
中新赛克/002912.SZ
2019-07-1998.3099.9796.3597.500.30%-0.23%1.78%816,00079,745,000104%97.73-0.13%98.60-0.22%97.300.67%95.790.37%0.04%
奥士康/002913.SZ
2019-07-1943.8145.1743.8144.070.48%-0.96%-0.52%873,50038,868,00077%44.50-0.16%44.88-0.28%44.630.34%44.30-0.28%-0.35%
中欣氟材/002915.SZ
2019-07-1931.2233.3330.6732.03-0.71%0.05%8.73%13,547,400433,709,000121%32.01-0.45%32.361.60%31.401.72%29.461.98%1.86%
深南电路/002916.SZ
2019-07-19106.00106.50104.07104.40-0.59%-0.43%-0.40%2,230,000233,823,00061%104.85-0.33%105.88-1.06%106.080.39%104.820.05%0.37%
金奥博/002917.SZ
2019-07-1913.2513.4013.1013.11-0.53%-0.89%-3.04%1,477,50019,544,00084%13.23-0.43%13.46-0.61%13.49-0.33%13.52-1.00%-0.58%
蒙娜丽莎/002918.SZ
2019-07-1912.2612.6212.2612.551.87%0.82%1.15%2,219,60027,629,00067%12.450.28%12.56-0.54%12.58-0.01%12.410.11%0.22%
名臣健康/002919.SZ
2019-07-1915.6715.9015.3915.43-0.96%-1.48%-5.83%1,718,80026,920,00048%15.66-0.78%15.81-1.38%16.04-1.23%16.39-0.29%0.11%
德赛西威/002920.SZ
2019-07-1925.0025.5524.6624.70-3.14%-1.03%-1.74%2,213,10055,232,000111%24.96-1.40%25.31-0.98%25.330.04%25.14-0.12%0.47%
联诚精密/002921.SZ
2019-07-1920.1320.5520.1320.160.15%-0.88%-4.33%566,90011,531,00053%20.34-0.09%20.55-0.42%20.54-0.34%21.07-1.18%-0.22%
伊戈尔/002922.SZ
2019-07-1914.4014.7914.4014.480.63%-1.03%-0.21%976,80014,291,00097%14.631.23%14.610.01%14.600.23%14.51-0.30%-0.57%
润都股份/002923.SZ
2019-07-1917.8918.1817.8618.020.78%0.23%-0.56%2,385,20042,880,00052%17.98-0.04%18.07-0.32%18.11-0.20%18.12-0.39%-1.45%
盈趣科技/002925.SZ
2019-07-1937.3237.9437.3237.550.51%-0.38%-1.76%902,90034,032,00081%37.690.23%37.87-0.99%38.04-0.10%38.22-0.50%-0.45%
华西证券/002926.SZ
2019-07-1910.2010.3810.1610.271.38%-0.17%0.84%12,194,400125,444,00085%10.291.07%10.26-0.10%10.280.34%10.18-0.08%-0.45%
泰永长征/002927.SZ
2019-07-1919.2319.6119.0719.07-1.35%-1.29%-2.14%1,527,80029,516,00084%19.32-1.32%19.65-0.18%19.510.18%19.49-0.53%-0.91%
华夏航空/002928.SZ
2019-07-1910.9711.0810.9210.940.37%-0.47%-0.66%1,375,20015,116,00070%10.990.63%11.00-0.39%11.020.09%11.01-0.27%-0.40%
润建股份/002929.SZ
2019-07-1927.9428.3027.8527.930.00%-0.63%-2.19%1,031,50028,993,00069%28.11-0.30%28.38-0.77%28.47-0.41%28.56-0.65%-0.79%
宏川智慧/002930.SZ
2019-07-1915.1015.3615.1015.160.20%-0.51%-1.70%2,238,90034,116,00067%15.240.44%15.32-0.71%15.42-0.46%15.42-0.36%-0.56%
锋龙股份/002931.SZ
2019-07-1927.2627.7027.2627.330.15%-0.52%-1.18%915,80025,161,00055%27.470.14%27.590.21%27.460.32%27.66-4.77%-0.76%
明德生物/002932.SZ
2019-07-1938.9339.4138.8339.120.82%-0.20%0.07%252,3009,890,00052%39.200.19%39.39-0.62%39.550.18%39.09-0.30%-0.60%
新兴装备/002933.SZ
2019-07-1945.5046.3345.0745.11-0.24%-0.96%-1.55%1,150,00052,377,00061%45.550.28%46.01-0.37%46.010.24%45.82-0.44%0.03%
天奥电子/002935.SZ
2019-07-1932.7133.3232.3032.37-0.95%-1.46%-3.53%1,959,20064,359,00081%32.85-1.08%33.36-0.85%33.45-0.04%33.56-1.01%-0.74%
郑州银行/002936.SZ
2019-07-194.985.034.974.990.40%-0.20%-0.02%6,988,50034,943,00086%5.000.46%5.00-0.10%5.000.14%4.99-0.16%-0.29%
兴瑞科技/002937.SZ
2019-07-1916.1016.4516.1016.240.87%-0.31%-5.70%3,096,40050,442,00051%16.290.03%16.48-1.12%16.59-0.39%17.22-0.54%-0.26%
鹏鼎控股/002938.SZ
2019-07-1931.8032.2831.3031.680.67%-0.44%1.29%2,826,60089,939,00070%31.820.13%32.25-0.14%32.000.47%31.280.32%0.53%
长城证券/002939.SZ
2019-07-1915.0015.7515.0015.755.35%1.23%1.81%56,713,400882,333,000148%15.563.49%15.391.00%15.380.95%15.47-0.51%-0.75%
昂利康/002940.SZ
2019-07-1932.9933.2532.7732.82-0.21%-0.39%-1.57%406,70013,400,00071%32.95-0.06%33.19-0.82%33.34-0.22%33.34-0.67%-0.25%
新疆交建/002941.SZ
2019-07-1922.7022.8122.1822.23-0.76%-1.31%-11.67%2,634,40059,338,00049%22.52-1.28%22.96-1.70%23.19-1.89%25.17-1.60%-0.49%
新农股份/002942.SZ
2019-07-1927.3127.6026.5026.50-2.29%-2.31%-3.85%2,366,30064,191,00084%27.13-0.59%27.51-0.92%27.77-0.31%27.56-0.03%0.31%
宇晶股份/002943.SZ
2019-07-1928.9729.4428.7628.82-1.34%-0.70%-3.85%1,341,10038,923,00080%29.02-1.72%29.27-0.01%29.16-1.04%29.97-0.84%-0.86%
华林证券/002945.SZ
2019-07-1917.3018.3217.2618.256.48%1.38%7.32%73,632,4001,325,421,000149%18.006.25%17.423.29%17.102.85%17.010.84%-1.08%
新乳业/002946.SZ
2019-07-1915.1015.3814.7514.760.00%-1.67%-2.88%5,097,70076,517,00081%15.011.08%15.02-0.74%15.030.23%15.20-0.96%-0.58%
恒铭达/002947.SZ
2019-07-1942.5543.3041.4041.46-2.45%-2.32%-3.13%4,483,600190,304,00067%42.44-0.87%43.29-0.95%43.370.30%42.800.03%0.34%
青岛银行/002948.SZ
2019-07-196.216.286.216.260.97%0.08%-1.12%8,479,20053,038,00096%6.260.51%6.260.21%6.29-0.47%6.33-0.28%-0.29%
华阳国际/002949.SZ
2019-07-1920.8921.0720.4920.55-0.68%-1.07%-3.85%1,744,10036,230,00065%20.77-0.93%21.16-0.60%21.14-0.18%21.37-2.26%-1.10%
奥美医疗/002950.SZ
2019-07-1922.7022.9722.5922.61-0.40%-0.74%-3.14%1,332,60030,354,00044%22.78-0.33%23.15-1.72%23.37-0.46%23.34-0.77%-0.71%
金时科技/002951.SZ
2019-07-1921.1921.5821.0621.06-0.43%-1.15%-4.63%1,502,60032,014,00063%21.31-0.16%21.63-1.45%21.87-0.43%22.08-1.22%-1.25%
亚世光电/002952.SZ
2019-07-1938.1838.2937.1538.031.28%0.49%3.99%3,597,100136,131,000146%37.85-1.22%38.211.23%37.491.01%36.570.38%-0.36%
日丰股份/002953.SZ
2019-07-1923.7024.0623.2423.36-0.97%-1.10%-2.90%3,603,40085,113,00061%23.62-1.95%24.29-0.49%24.19-0.28%24.06-0.67%-0.72%
鸿合科技/002955.SZ
2019-07-1962.1363.9762.1363.873.02%1.21%0.77%3,112,100196,388,00091%63.111.02%63.000.00%63.040.09%63.38-0.39%0.17%
西麦食品/002956.SZ
2019-07-1954.7755.7254.2554.30-0.79%-1.14%-6.31%1,172,20064,382,00053%54.92-0.26%55.30-1.32%55.71-0.10%57.95-1.90%-1.35%
青农商行/002958.SZ
2019-07-196.726.826.716.760.60%-0.34%-2.59%13,198,30089,524,00074%6.780.06%6.81-0.48%6.84-0.61%6.94-0.60%-0.75%
中文在线/300364.SZ
2019-07-194.144.204.144.150.24%-0.41%-1.71%7,231,60030,133,00066%4.17-0.72%4.22-0.26%4.21-0.10%4.22-0.52%-1.17%
恒通科技/300374.SZ
2019-07-199.499.509.359.37-0.11%-0.70%-1.31%596,1005,625,00068%9.44-0.04%9.49-0.66%9.530.10%9.49-0.33%-0.43%
天孚通信/300394.SZ
2019-07-1931.1431.9931.0331.13-0.73%-0.85%0.97%2,304,10072,345,00079%31.40-0.85%31.74-1.16%31.790.59%30.830.50%0.82%
博济医药/300404.SZ
2019-07-1922.6822.6821.8022.09-0.90%-0.31%-1.97%854,00018,924,00057%22.16-1.09%22.43-0.88%22.560.39%22.53-0.54%-0.57%
正业科技/300410.SZ
2019-07-1910.4310.6810.2310.451.26%0.41%-5.10%6,553,70068,206,00086%10.411.19%10.40-0.58%10.44-2.80%11.01-0.59%-0.71%
金盾股份/300411.SZ
2019-07-197.978.187.978.122.14%0.58%-2.91%3,287,40026,538,00063%8.070.04%8.13-1.48%8.28-0.80%8.36-1.15%-0.64%
迦南科技/300412.SZ
2019-07-196.907.026.826.910.73%-0.53%0.54%1,570,70010,911,00081%6.950.58%6.98-0.10%6.960.35%6.870.09%-0.11%
芒果超媒/300413.SZ
2019-07-1938.1539.5037.7138.882.99%-0.20%1.84%4,558,300177,574,000110%38.962.19%38.940.09%38.990.31%38.180.20%-0.55%
中光防雷/300414.SZ
2019-07-1911.9212.1411.9111.930.76%-0.56%-2.12%5,211,10062,517,00053%12.000.20%12.19-1.91%12.380.31%12.19-0.61%-1.08%
伊之密/300415.SZ
2019-07-197.297.407.257.280.14%-0.74%-0.12%2,234,60016,388,00081%7.330.48%7.36-0.31%7.360.18%7.290.07%0.13%
苏试试验/300416.SZ
2019-07-1918.8019.2818.7919.181.97%0.24%2.62%891,80017,065,000103%19.140.81%19.100.46%18.940.93%18.690.16%-0.21%
南华仪器/300417.SZ
2019-07-1938.9839.5536.2236.491.50%-5.45%5.52%13,639,700526,390,000605%38.597.50%37.606.65%37.3710.42%34.5819.06%4.79%
昆仑万维/300418.SZ
2019-07-1912.6012.8612.5912.64-0.08%-0.50%-1.11%7,227,40091,814,00097%12.700.26%12.78-0.69%12.830.01%12.78-0.34%-0.47%
浩丰科技/300419.SZ
2019-07-196.026.175.975.99-1.64%-1.17%0.79%2,982,20018,076,000117%6.06-0.05%6.060.38%6.010.65%5.940.05%-0.45%
五洋停车/300420.SZ
2019-07-195.245.305.185.250.00%0.36%-2.53%6,849,20035,828,00084%5.23-0.82%5.28-1.27%5.36-0.69%5.39-0.68%-0.32%
力星股份/300421.SZ
2019-07-196.917.056.916.970.87%-0.29%-1.54%3,159,30022,083,00085%6.990.32%7.03-0.50%7.05-0.18%7.08-0.63%-0.68%
博世科/300422.SZ
2019-07-1911.8111.9811.5811.640.61%-1.28%1.38%7,906,80093,230,00090%11.791.65%11.72-0.21%11.760.83%11.480.02%0.02%
鲁亿通/300423.SZ
2019-07-1913.4813.6913.4113.630.74%0.64%-1.18%1,785,60024,182,00096%13.54-0.18%13.61-0.95%13.84-0.30%13.79-0.22%0.05%
航新科技/300424.SZ
2019-07-1917.4418.3517.1118.235.01%1.70%5.01%12,468,800223,518,000123%17.932.50%17.73-2.06%17.931.50%17.360.66%1.18%
环能科技/300425.SZ
2019-07-194.975.064.975.021.21%-0.06%-6.05%2,676,80013,446,00034%5.020.97%5.03-0.53%5.06-1.19%5.34-1.49%-0.70%
唐德影视/300426.SZ
2019-07-195.855.945.825.860.00%-0.10%-1.56%2,552,00014,969,000123%5.870.36%5.88-0.64%5.92-0.34%5.95-0.77%-0.92%
红相股份/300427.SZ
2019-07-1914.2514.2714.0514.090.07%-0.38%-1.23%2,031,70028,737,00073%14.14-0.50%14.34-0.60%14.30-0.04%14.27-0.67%-0.62%
四通新材/300428.SZ
2019-07-1911.8812.3011.7612.121.00%0.41%4.51%5,350,80064,582,000178%12.071.34%11.921.38%11.821.32%11.600.91%0.40%
强力新材/300429.SZ
2019-07-1914.0614.4013.4013.48-8.17%-3.00%-2.66%58,960,300819,371,00086%13.90-7.77%14.610.19%14.420.78%13.850.95%2.47%
诚益通/300430.SZ
2019-07-198.798.848.638.670.23%-0.73%-2.65%3,336,90029,144,00058%8.730.25%8.81-1.27%8.90-0.55%8.91-0.30%-0.39%
暴风集团/300431.SZ
2019-07-196.336.466.306.310.16%-0.99%-3.68%6,856,70043,700,00069%6.371.21%6.39-1.10%6.43-0.53%6.55-0.83%-1.59%
富临精工/300432.SZ
2019-07-196.236.386.236.361.60%0.76%-0.31%2,118,30013,371,00093%6.310.59%6.320.05%6.33-0.38%6.38-0.81%-0.69%
蓝思科技/300433.SZ
2019-07-196.556.696.546.560.46%-0.61%-2.00%7,357,60048,563,00071%6.600.58%6.64-0.39%6.60-0.18%6.69-0.52%-0.67%
金石东方/300434.SZ
2019-07-198.638.708.468.47-0.47%-1.16%-0.51%1,564,10013,403,00089%8.570.02%8.650.22%8.600.27%8.51-0.07%-0.28%
中泰股份/300435.SZ
2019-07-1913.0813.4913.0813.191.85%-0.38%-1.25%3,941,70052,187,000141%13.241.86%13.23-0.94%13.31-0.22%13.36-0.49%-0.74%
广生堂/300436.SZ
2019-07-1938.1739.1935.5335.60-9.83%-3.93%0.30%9,826,400364,119,000141%37.06-7.35%38.51-0.65%37.781.38%35.491.75%2.33%
清水源/300437.SZ
2019-07-1913.1013.2712.7512.76-2.22%-1.47%-1.71%4,834,20062,610,00079%12.95-2.43%13.160.04%13.040.37%12.98-0.45%-0.19%
鹏辉能源/300438.SZ
2019-07-1915.9316.2815.9316.090.94%-0.16%-0.14%1,780,00028,685,00079%16.120.54%16.150.19%16.080.14%16.11-0.27%-0.40%
美康生物/300439.SZ
2019-07-1915.4115.5315.2315.400.20%0.10%0.23%1,400,50021,547,00077%15.39-0.23%15.47-0.48%15.52-0.24%15.370.24%0.41%
运达科技/300440.SZ
2019-07-197.657.857.637.822.62%0.89%0.35%3,365,90026,088,00085%7.751.83%7.710.14%7.710.55%7.79-0.17%-0.19%
鲍斯股份/300441.SZ
2019-07-198.658.748.528.60-1.38%-0.15%-1.67%2,270,00019,552,00059%8.61-0.69%8.71-0.85%8.74-0.22%8.750.15%0.55%
普丽盛/300442.SZ
2019-07-1914.0814.4914.0814.210.92%-0.70%-0.42%770,60011,027,000104%14.310.61%14.35-0.62%14.450.06%14.27-0.08%-0.50%
金雷股份/300443.SZ
2019-07-1914.4114.7214.4014.50-0.82%-0.46%-3.11%1,435,90020,917,00077%14.57-0.36%14.66-0.58%14.87-0.62%14.97-0.54%-0.13%
双杰电气/300444.SZ
2019-07-196.616.726.616.64-0.15%-0.21%-3.50%5,208,00034,653,000103%6.65-0.05%6.71-0.89%6.77-0.73%6.88-0.79%-0.60%
康斯特/300445.SZ
2019-07-1912.9013.0812.8112.900.00%-0.45%-2.52%1,726,10022,366,000102%12.96-1.04%13.24-1.31%13.31-0.21%13.23-0.48%-0.18%
乐凯新材/300446.SZ
2019-07-1922.2823.2022.2823.114.15%0.70%3.72%3,478,60079,831,000117%22.951.57%22.860.68%22.610.70%22.280.30%0.09%
全信股份/300447.SZ
2019-07-1911.5012.0811.5012.085.96%1.91%5.33%4,525,30053,643,000187%11.853.39%11.730.33%11.691.07%11.470.80%0.20%
浩云科技/300448.SZ
2019-07-197.357.577.307.380.41%-0.26%0.63%8,652,50064,023,00053%7.400.61%7.44-0.40%7.48-0.32%7.330.33%0.72%
汉邦高科/300449.SZ
2019-07-1916.4416.9416.4016.731.27%-0.21%1.52%2,880,10048,289,000171%16.771.50%16.690.43%16.570.63%16.48-0.16%-0.40%
先导智能/300450.SZ
2019-07-1934.7535.5034.4535.502.90%0.93%4.32%7,385,500259,780,000126%35.172.42%34.770.37%34.690.85%34.030.52%0.38%
创业慧康/300451.SZ
2019-07-1915.0815.1114.7214.78-1.27%-0.85%-2.47%10,637,600158,579,00087%14.91-1.55%15.22-1.88%15.350.15%15.15-0.23%-0.14%
山河药辅/300452.SZ
2019-07-1915.3415.6615.3315.500.98%-0.02%-0.47%877,90013,610,00066%15.500.40%15.55-0.54%15.62-0.10%15.57-0.44%-0.38%
三鑫医疗/300453.SZ
2019-07-197.907.967.707.750.52%-0.82%-1.32%5,462,20042,680,00052%7.810.68%7.89-4.21%8.090.84%7.850.14%0.62%
深信服/300454.SZ
2019-07-1995.9996.7093.3094.60-0.47%-0.09%-2.27%574,40054,386,000110%94.68-0.55%95.12-1.45%96.38-0.48%96.80-0.14%0.64%
康拓红外/300455.SZ
2019-07-197.827.917.797.830.00%-0.17%0.85%2,012,00015,780,00078%7.840.32%7.85-0.37%7.860.49%7.76-0.12%-0.19%
耐威科技/300456.SZ
2019-07-1912.7513.0612.7312.881.02%-0.55%-4.07%4,525,10058,604,00066%12.95-0.17%13.07-0.22%12.96-0.55%13.43-1.49%-1.19%
赢合科技/300457.SZ
2019-07-1924.3124.8624.2024.862.43%1.53%0.15%5,412,100132,514,000163%24.490.67%24.48-0.11%24.55-0.41%24.82-0.49%-0.25%
全志科技/300458.SZ
2019-07-1923.3024.1723.3024.133.87%0.98%3.58%11,910,900284,614,000118%23.902.69%23.661.25%23.370.89%23.300.61%0.59%
金科文化/300459.SZ
2019-07-192.792.822.722.74-1.08%-1.01%-2.97%40,354,000111,694,00075%2.77-0.72%2.80-1.27%2.84-1.56%2.82-0.14%-0.94%
惠伦晶体/300460.SZ
2019-07-198.989.168.989.030.44%-0.50%-2.23%1,315,90011,942,00047%9.080.90%9.14-0.49%9.140.11%9.24-0.75%-1.46%
田中精机/300461.SZ
2019-07-1921.2021.2020.4020.78-0.95%0.28%-1.10%1,342,20027,813,00089%20.72-2.11%20.981.07%20.64-0.31%21.01-0.52%-0.71%
华铭智能/300462.SZ
2019-07-1921.6121.9021.0321.660.98%0.58%2.86%7,465,600160,772,00073%21.540.12%21.191.85%20.811.65%21.060.10%0.91%
迈克生物/300463.SZ
2019-07-1923.9924.5023.7124.100.92%-0.03%-3.01%1,651,30039,810,00087%24.11-0.21%24.35-1.37%24.76-0.53%24.85-0.49%-0.25%
星徽精密/300464.SZ
2019-07-198.058.137.937.97-0.87%-0.66%-1.20%1,994,60016,002,00097%8.02-0.43%8.07-1.04%8.090.05%8.07-0.09%-0.09%
高伟达/300465.SZ
2019-07-197.807.957.787.880.64%0.15%1.91%16,875,600132,770,000151%7.87-0.10%7.950.34%7.860.35%7.730.40%-0.24%
赛摩电气/300466.SZ
2019-07-195.465.575.435.440.18%-0.87%-5.01%2,807,20015,407,00083%5.490.13%5.53-1.27%5.62-0.69%5.73-0.88%-0.78%
迅游科技/300467.SZ
2019-07-1917.3517.6717.3017.420.58%-0.46%-1.15%2,215,30038,770,00085%17.500.22%17.67-0.98%17.730.13%17.62-0.39%-0.73%
四方精创/300468.SZ
2019-07-1915.7216.4715.6716.444.58%0.71%2.40%3,545,70057,880,000215%16.323.33%16.200.48%16.200.63%16.060.31%-0.59%
信息发展/300469.SZ
2019-07-1914.4214.7114.2714.47-40.89%-0.17%0.22%2,793,70040,494,00093%14.500.52%14.50-0.33%14.520.17%14.440.11%0.08%
日机密封/300470.SZ
2019-07-1924.1824.5924.0624.271.00%-0.42%-0.89%1,091,80026,609,00070%24.370.91%24.260.12%24.200.37%24.49-0.37%-0.21%
厚普股份/300471.SZ
2019-07-199.309.689.249.302.88%-1.59%-3.96%15,813,200149,430,000132%9.452.90%9.38-0.39%9.43-0.24%9.68-1.45%-1.35%
新元科技/300472.SZ
2019-07-1913.1313.2512.8813.01-1.44%0.01%-1.34%2,080,40027,063,000138%13.01-1.38%13.21-0.38%13.19-0.20%13.19-0.45%-0.31%
德尔股份/300473.SZ
2019-07-1928.7629.3028.3128.39-2.41%-1.36%0.25%550,20015,835,00072%28.78-2.42%29.230.69%28.810.29%28.320.02%-0.37%
景嘉微/300474.SZ
2019-07-1940.1040.9839.8240.812.08%0.82%2.73%2,735,200110,713,000134%40.480.61%40.640.26%40.260.59%39.730.25%-0.06%
聚隆科技/300475.SZ
2019-07-1913.2113.2913.1513.15-0.38%-0.45%-0.05%1,491,10019,696,00077%13.21-0.14%13.28-0.26%13.300.07%13.160.11%0.11%
胜宏科技/300476.SZ
2019-07-1911.1511.4911.0611.452.69%1.31%4.47%10,971,800124,007,000165%11.301.99%11.160.93%11.081.01%10.960.31%-0.46%
合纵科技/300477.SZ
2019-07-198.468.528.408.490.12%0.28%-0.14%6,879,40058,239,000113%8.470.23%8.50-0.14%8.490.00%8.50-0.02%-0.04%
杭州高新/300478.SZ
2019-07-1915.3916.2015.1515.441.38%-1.29%1.48%1,736,10027,154,000139%15.641.88%15.591.24%15.281.87%15.220.24%-0.38%
神思电子/300479.SZ
2019-07-1914.3515.0714.3514.702.23%-0.43%-0.51%2,400,40035,438,000115%14.761.56%14.730.01%14.730.25%14.78-0.91%-0.64%
光力科技/300480.SZ
2019-07-1913.3513.6213.1113.27-1.70%-0.58%-0.24%12,940,100172,707,000125%13.35-0.21%13.800.47%13.590.31%13.300.30%0.23%
濮阳惠成/300481.SZ
2019-07-1914.9915.1514.6514.68-2.65%-1.43%0.09%9,084,300135,292,00080%14.89-1.88%15.310.35%15.100.33%14.670.42%0.47%
万孚生物/300482.SZ
2019-07-1935.3135.9835.2835.43-0.76%-0.68%-2.64%614,60021,924,00058%35.670.07%35.86-0.65%36.12-0.41%36.39-0.43%-0.56%
沃施股份/300483.SZ
2019-07-1936.9038.5036.7338.392.95%0.55%0.18%820,80031,339,000106%38.182.97%37.65-0.05%38.02-0.55%38.32-0.11%0.13%
蓝海华腾/300484.SZ
2019-07-1911.0111.3411.0111.252.27%0.10%0.66%1,910,50021,473,00088%11.240.59%11.28-0.13%11.240.06%11.18-0.27%-0.16%
赛升药业/300485.SZ
2019-07-199.909.959.819.860.00%-0.34%-0.44%621,4006,148,00050%9.890.00%9.94-0.70%9.980.10%9.90-0.10%-0.15%
东杰智能/300486.SZ
2019-07-1913.1313.4713.1313.401.59%0.25%1.67%867,60011,596,00088%13.370.91%13.340.22%13.270.27%13.180.00%-0.10%
蓝晓科技/300487.SZ
2019-07-1932.4932.8032.2032.30-1.13%-0.59%1.13%1,600,40052,000,00064%32.490.36%32.49-0.27%32.480.46%31.940.21%0.21%
恒锋工具/300488.SZ
2019-07-1915.7317.3015.5517.309.98%1.16%5.29%1,811,80030,984,00096%17.107.88%16.501.64%16.41-0.91%16.430.35%-0.77%
中飞股份/300489.SZ
2019-07-1917.1717.2216.9017.110.94%0.05%-0.90%710,00012,142,00057%17.10-0.57%17.33-1.51%17.490.06%17.27-0.20%-0.12%
华自科技/300490.SZ
2019-07-1910.1410.2510.0610.150.89%-0.17%-1.16%1,065,90010,837,00046%10.170.03%10.26-0.37%10.270.00%10.27-2.34%-0.67%
通合科技/300491.SZ
2019-07-1913.7813.9513.7413.810.44%-0.40%-2.33%860,30011,929,00056%13.870.84%13.85-0.07%13.83-0.04%14.14-0.18%-0.28%
山鼎设计/300492.SZ
2019-07-1924.6725.1324.4324.690.00%-0.55%3.64%810,00020,109,00097%24.831.06%24.590.57%24.391.31%23.820.23%-0.84%
润欣科技/300493.SZ
2019-07-196.987.116.987.040.86%-0.17%-0.52%5,102,80035,986,00063%7.050.82%7.090.00%7.040.17%7.08-0.74%-0.82%
盛天网络/300494.SZ
2019-07-1910.9511.2610.9511.01-0.18%-0.88%-1.39%1,909,20021,208,00062%11.11-0.09%11.14-0.72%11.21-0.24%11.17-0.72%-0.92%
美尚生态/300495.SZ
2019-07-1912.2812.7512.2812.501.87%-0.24%-1.44%17,881,100224,051,000107%12.530.69%12.58-0.33%12.550.34%12.68-0.53%-0.70%
中科创达/300496.SZ
2019-07-1930.9631.2530.3030.80-0.19%0.04%2.83%6,230,200191,821,000104%30.790.02%30.800.25%30.540.96%29.950.30%-0.08%
富祥股份/300497.SZ
2019-07-1914.3214.6614.1314.502.69%0.23%0.37%1,845,60026,700,00075%14.471.35%14.470.17%14.28-0.17%14.45-0.25%-0.31%
温氏股份/300498.SZ
2019-07-1940.0141.1040.0040.852.64%0.61%4.53%23,787,600965,864,00078%40.601.40%40.490.26%40.200.85%39.081.22%0.80%
高澜股份/300499.SZ
2019-07-1910.7110.7710.1610.18-0.20%-1.75%0.23%1,372,40014,220,000126%10.361.99%10.300.23%10.310.38%10.160.05%-0.41%
启迪设计/300500.SZ
2019-07-1915.3015.4515.2015.250.13%-0.37%-0.88%465,9007,131,00068%15.310.18%15.37-0.31%15.40-0.01%15.39-0.29%-0.51%
海顺新材/300501.SZ
2019-07-1912.4412.5912.3712.440.57%-0.25%-2.60%426,1005,314,00041%12.47-0.56%12.59-0.42%12.64-0.25%12.77-0.37%-0.34%
新易盛/300502.SZ
2019-07-1926.9026.9026.2626.62-0.22%0.26%5.28%7,082,900188,065,00098%26.55-0.62%26.640.57%26.051.11%25.290.78%0.38%
昊志机电/300503.SZ
2019-07-198.128.218.048.070.12%-0.41%-1.73%1,057,8008,571,00086%8.10-0.75%8.20-0.23%8.19-0.20%8.21-0.38%-0.39%
天邑股份/300504.SZ
2019-07-1923.9324.0923.7223.780.55%-0.41%-2.26%2,058,40049,149,00069%23.88-0.28%24.18-1.56%24.37-0.06%24.33-0.67%-1.04%
川金诺/300505.SZ
2019-07-1924.3224.7423.7023.87-1.73%-1.38%-2.87%3,504,90084,829,00086%24.20-1.62%24.68-2.85%25.110.20%24.580.14%0.51%
名家汇/300506.SZ
2019-07-198.849.058.768.952.76%0.36%0.80%9,209,70082,134,000205%8.921.72%8.880.41%8.880.12%8.88-0.21%-0.72%
苏奥传感/300507.SZ
2019-07-199.839.979.709.79-0.41%-0.22%-0.06%980,4009,620,00084%9.810.28%9.850.14%9.780.64%9.80-0.75%-0.64%
维宏股份/300508.SZ
2019-07-1930.1131.5729.6531.203.62%1.41%1.64%1,947,70059,923,000117%30.771.78%30.94-0.22%30.520.15%30.70-0.22%-0.57%
新美星/300509.SZ
2019-07-197.857.967.837.910.13%-0.03%-0.59%863,1006,829,00055%7.910.85%7.92-0.54%7.950.01%7.96-0.59%-1.00%
金冠股份/300510.SZ
2019-07-195.075.255.055.201.36%1.13%2.83%11,333,40058,281,000151%5.143.13%5.051.12%5.030.80%5.06-0.49%-1.26%
雪榕生物/300511.SZ
2019-07-198.748.788.558.65-1.14%0.02%3.67%10,009,00086,559,000123%8.65-0.59%8.640.74%8.531.04%8.340.57%0.18%
中亚股份/300512.SZ
2019-07-1911.9612.1011.9411.960.00%-0.42%-1.88%505,8006,075,00063%12.010.02%12.08-0.12%12.07-0.39%12.19-0.34%-0.38%
恒实科技/300513.SZ
2019-07-1913.1013.2312.9312.99-0.08%-0.57%-6.45%4,854,60063,419,00067%13.06-0.96%13.39-1.10%13.47-0.72%13.89-1.45%-0.82%
友讯达/300514.SZ
2019-07-1913.0013.2512.8512.880.00%-0.92%-0.90%1,934,20025,145,00060%13.000.92%13.020.38%12.840.16%13.00-2.18%-1.01%
三德科技/300515.SZ
2019-07-198.979.318.979.151.44%-0.59%0.05%2,325,50021,403,00093%9.200.87%9.20-0.37%9.210.48%9.15-0.77%-1.58%
久之洋/300516.SZ
2019-07-1935.2038.8735.2038.528.84%2.77%14.78%12,458,800466,952,000122%37.488.15%35.634.75%34.404.03%33.560.64%0.99%
海波重科/300517.SZ
2019-07-1914.6915.1514.6914.991.56%-0.14%0.63%899,40013,501,00051%15.010.85%14.96-0.23%15.000.11%14.90-0.51%-0.75%
盛讯达/300518.SZ
2019-07-1924.3524.7924.3524.400.08%-0.76%1.02%866,20021,296,00072%24.590.64%24.62-0.07%24.400.31%24.15-0.08%-0.39%
新光药业/300519.SZ
2019-07-1914.7815.1414.7815.001.56%0.05%0.93%1,230,20018,443,00080%14.991.36%15.01-1.11%15.100.36%14.860.21%0.30%
科大国创/300520.SZ
2019-07-1916.9817.4016.9617.402.05%1.02%3.67%5,737,50098,826,000121%17.231.49%17.090.81%16.931.29%16.780.28%-0.15%
爱司凯/300521.SZ
2019-07-1910.4410.5410.2810.502.24%0.40%2.48%838,2008,766,00080%10.460.86%10.470.04%10.440.41%10.250.23%-0.36%
世名科技/300522.SZ
2019-07-1917.2717.3016.9917.020.12%-0.57%-0.67%607,00010,390,00091%17.12-0.51%17.24-0.47%17.31-0.14%17.14-0.05%-0.02%
辰安科技/300523.SZ
2019-07-1931.3532.1031.3531.710.38%-0.18%-0.81%427,50013,580,00044%31.770.99%31.67-0.46%31.660.03%31.97-0.75%-0.98%
博思软件/300525.SZ
2019-07-1920.1820.6019.9019.90-2.40%-1.07%-4.61%1,102,10022,170,000127%20.12-2.29%20.47-2.01%20.79-0.92%20.86-0.90%-0.48%
中潜股份/300526.SZ
2019-07-1920.0422.3519.9722.359.99%2.41%15.65%8,612,300187,957,000167%21.829.58%20.905.11%20.753.93%19.333.02%1.42%
中国应急/300527.SZ
2019-07-1913.2013.6313.1813.300.38%-0.66%1.09%30,932,800414,170,00071%13.390.50%13.46-0.25%13.350.95%13.16-1.60%0.62%
幸福蓝海/300528.SZ
2019-07-197.267.727.267.452.90%-0.33%1.83%3,314,10024,773,000164%7.482.57%7.410.84%7.361.25%7.320.01%-0.55%
健帆生物/300529.SZ
2019-07-1960.6263.8060.6262.994.12%0.17%0.72%3,184,300200,239,000210%62.883.20%62.340.51%62.480.17%62.540.10%-0.01%
达志科技/300530.SZ
2019-07-1942.9544.3342.1043.962.35%0.51%6.88%379,10016,581,000141%43.742.66%43.071.55%42.581.36%41.131.30%0.65%
优博讯/300531.SZ
2019-07-1916.8317.2416.8116.950.83%-0.70%-0.50%2,130,90036,372,00073%17.070.73%17.15-0.28%17.110.29%17.04-0.47%-0.57%
今天国际/300532.SZ
2019-07-1917.4817.6616.9617.08-0.18%-1.25%1.50%9,425,600163,025,00081%17.301.53%17.001.09%16.762.78%16.83-0.30%0.26%
冰川网络/300533.SZ
2019-07-1939.0039.4838.4338.50-0.47%-1.00%-3.40%2,598,800101,068,000124%38.89-1.64%40.68-1.32%40.49-0.23%39.86-0.04%0.86%
陇神戎发/300534.SZ
2019-07-195.976.065.966.011.01%-0.18%0.22%1,958,80011,793,00073%6.020.67%6.03-0.25%6.030.02%6.00-0.17%-0.60%
达威股份/300535.SZ
2019-07-1914.4914.9114.4914.732.36%-0.14%2.60%1,086,60016,027,000107%14.751.57%14.680.43%14.600.54%14.360.31%-0.24%
农尚环境/300536.SZ
2019-07-198.518.678.438.46-0.59%-1.05%-4.22%6,042,20051,660,00066%8.55-0.04%8.61-0.90%8.68-0.28%8.83-1.36%-1.96%
广信材料/300537.SZ
2019-07-1914.9815.3814.7214.87-1.98%-0.73%0.72%11,205,200167,856,00083%14.98-2.75%15.380.51%15.141.29%14.760.33%0.89%
同益股份/300538.SZ
2019-07-1918.3018.5717.6317.82-1.82%-1.83%-4.87%6,423,200116,600,00059%18.15-1.84%18.53-2.62%19.16-0.38%18.730.25%-0.08%
横河模具/300539.SZ
2019-07-198.358.538.318.431.32%-0.22%-0.74%1,646,20013,909,00083%8.450.66%8.49-0.18%8.50-0.13%8.49-0.50%-0.69%
深冷股份/300540.SZ
2019-07-1915.7016.3415.4815.913.31%-0.84%-1.25%2,502,70040,153,000164%16.043.89%15.850.79%15.880.57%16.11-0.72%-1.09%
先进数通/300541.SZ
2019-07-1916.1216.4816.0316.140.25%-0.68%0.50%1,566,60025,459,00091%16.251.27%16.25-0.25%16.290.36%16.06-0.02%-0.52%
新晨科技/300542.SZ
2019-07-1913.6814.0713.6113.80-1.00%-0.40%0.39%7,665,500106,202,000102%13.860.28%13.770.55%13.680.42%13.75-0.37%-1.42%
朗科智能/300543.SZ
2019-07-1921.3622.2221.3121.882.29%0.27%4.56%5,877,900128,266,000139%21.822.25%21.570.61%21.481.14%20.930.69%-0.48%
联得装备/300545.SZ
2019-07-1927.0528.6427.0528.413.46%1.06%4.99%7,568,400212,756,00096%28.112.68%28.07-0.02%27.861.03%27.060.76%-0.15%
雄帝科技/300546.SZ
2019-07-1924.0025.4423.7225.306.08%2.27%1.81%2,469,90061,103,000178%24.742.78%24.56-0.09%24.69-0.19%24.85-0.57%-0.28%
川环科技/300547.SZ
2019-07-1910.4010.4310.2710.290.49%-0.47%-3.68%1,424,70014,730,00054%10.340.17%10.41-0.85%10.51-0.71%10.68-0.79%-0.63%
博创科技/300548.SZ
2019-07-1932.8032.9732.4232.79-0.03%0.24%-1.52%706,60023,114,00074%32.710.15%32.90-0.53%32.84-0.19%33.30-1.56%-0.88%
优德精密/300549.SZ
2019-07-1913.6913.8313.5413.780.66%0.50%1.79%2,103,50028,844,000149%13.71-0.96%13.850.08%13.720.51%13.540.39%0.08%
和仁科技/300550.SZ
2019-07-1928.7529.3228.6228.71-0.52%-0.76%-2.50%1,022,50029,581,00059%28.93-0.27%29.35-1.18%29.470.29%29.45-0.60%-0.70%
古鳌科技/300551.SZ
2019-07-1916.8817.4516.8817.332.24%0.63%4.14%1,544,00026,590,000101%17.221.38%17.031.22%16.850.56%16.640.34%0.35%
万集科技/300552.SZ
2019-07-1930.9031.0029.0529.36-3.26%-1.58%-10.11%2,551,50076,114,00053%29.83-2.10%30.75-2.21%31.30-0.98%32.66-0.17%0.88%
集智股份/300553.SZ
2019-07-1935.2036.2635.2035.841.91%-0.08%1.61%470,60016,880,000114%35.870.50%35.940.19%35.780.45%35.270.14%-0.22%
三超新材/300554.SZ
2019-07-1922.1024.9621.7023.774.53%1.76%5.61%21,239,500496,157,000140%23.364.37%22.662.21%22.21-1.12%22.510.80%2.67%
路通视信/300555.SZ
2019-07-199.9410.119.789.85-0.10%-0.76%-0.84%1,860,00018,460,00067%9.930.35%9.99-0.34%9.980.19%9.93-0.37%-0.91%
丝路视觉/300556.SZ
2019-07-1916.1016.3916.0516.161.00%-0.26%-1.64%1,019,50016,518,00058%16.200.55%16.27-0.22%16.25-0.25%16.43-0.57%-0.92%
理工光科/300557.SZ
2019-07-1927.2828.0827.2827.982.15%0.38%0.01%699,30019,492,00092%27.871.34%27.80-0.19%27.800.10%27.98-0.11%-0.19%
贝达药业/300558.SZ
2019-07-1946.5546.8945.6546.53-0.04%0.44%5.43%3,335,600154,519,00096%46.320.17%46.151.14%45.131.42%44.130.73%0.48%
佳发教育/300559.SZ
2019-07-1922.0722.4821.8122.181.14%-0.10%-3.02%1,517,30033,688,00070%22.200.17%22.35-0.65%22.43-0.08%22.87-0.31%-0.27%
中富通/300560.SZ
2019-07-1917.1517.3517.0517.07-0.06%-0.73%-4.48%2,539,70043,669,00050%17.200.15%17.46-1.75%17.74-0.36%17.87-0.37%-1.35%
汇金科技/300561.SZ
2019-07-1914.5314.9514.2114.29-1.58%-1.85%-9.67%8,762,500127,578,00056%14.560.19%14.74-1.41%14.870.60%15.82-1.05%-0.85%
乐心医疗/300562.SZ
2019-07-1912.0512.3512.0512.242.17%0.29%-2.07%2,710,50033,078,00052%12.200.64%12.32-4.14%12.72-0.26%12.50-0.05%-0.18%
神宇股份/300563.SZ
2019-07-1927.5727.8027.2327.23-0.62%-0.97%-4.43%739,00020,320,00047%27.50-0.15%27.78-1.24%27.980.12%28.49-1.39%-1.02%
科信技术/300565.SZ
2019-07-1913.0513.3513.0513.151.08%-0.54%-4.34%2,217,30029,317,00048%13.220.41%13.33-1.08%13.36-0.42%13.75-2.46%-1.94%
激智科技/300566.SZ
2019-07-1916.5116.7816.2416.33-1.33%-1.06%-5.53%3,800,20062,722,00058%16.51-1.78%17.12-2.18%17.50-0.48%17.29-0.10%0.33%
精测电子/300567.SZ
2019-07-1954.1958.9054.1958.889.28%5.68%12.65%8,317,000463,390,000187%55.724.05%54.702.35%53.872.51%52.271.22%-0.18%
星源材质/300568.SZ
2019-07-1926.0726.9926.0726.451.54%-0.56%3.39%2,701,10071,847,00082%26.601.09%26.540.42%26.360.81%25.580.59%0.68%
天能重工/300569.SZ
2019-07-1911.3611.5411.3611.400.26%-0.51%0.48%1,692,00019,388,00066%11.46-0.09%11.50-0.51%11.540.65%11.35-0.02%-0.33%
太辰光/300570.SZ
2019-07-1925.8025.9624.8125.11-0.75%-0.60%4.79%6,476,200163,595,00092%25.26-1.56%25.340.61%25.001.59%23.960.74%0.72%
平治信息/300571.SZ
2019-07-1939.7240.2839.6039.980.71%0.01%-1.83%697,40027,881,00058%39.98-0.04%40.56-1.23%40.940.52%40.73-0.46%-0.37%
安车检测/300572.SZ
2019-07-1946.1146.1144.9045.08-1.25%-0.90%-4.80%645,70029,372,00066%45.49-1.07%46.01-1.12%46.48-0.56%47.35-0.62%-0.12%
兴齐眼药/300573.SZ
2019-07-1973.1774.6267.8969.48-3.58%-1.73%-5.03%3,047,300215,463,00077%70.71-4.31%73.19-3.08%73.75-2.12%73.160.84%2.92%
中旗股份/300575.SZ
2019-07-1924.1926.3824.0026.3810.01%2.91%3.61%5,161,400132,315,000149%25.645.04%25.181.91%24.621.31%25.46-0.92%-1.29%
容大感光/300576.SZ
2019-07-1920.2821.2019.4419.44-6.09%-4.15%-4.96%9,014,800182,839,000107%20.28-6.33%21.30-0.81%21.160.17%20.460.95%1.36%
开润股份/300577.SZ
2019-07-1934.4835.6334.4835.031.65%-0.43%-0.82%486,30017,108,00089%35.181.11%35.10-0.64%35.570.11%35.32-0.46%-0.02%
会畅通讯/300578.SZ
2019-07-1925.1525.4124.5524.68-1.67%-1.17%-4.31%2,909,80072,665,00078%24.97-1.84%25.68-0.78%25.57-0.48%25.79-0.76%-0.53%
数字认证/300579.SZ
2019-07-1927.1527.8526.9626.96-1.43%-1.47%-1.88%2,155,30058,975,00060%27.36-0.94%27.70-0.01%27.570.34%27.48-0.02%-0.60%
贝斯特/300580.SZ
2019-07-1915.9016.1415.7015.72-0.19%-1.31%-0.83%1,909,80030,419,000102%15.930.21%16.030.12%15.980.19%15.85-0.28%-0.32%
晨曦航空/300581.SZ
2019-07-1915.9716.4515.6515.741.22%-1.48%2.65%8,100,700129,415,000163%15.98-0.13%15.910.83%15.731.13%15.330.55%-0.07%
英飞特/300582.SZ
2019-07-1911.5011.6911.5011.580.70%-0.23%-0.52%1,001,50011,624,00079%11.610.67%11.68-0.40%11.69-0.03%11.64-0.35%-0.46%
赛托生物/300583.SZ
2019-07-1931.6733.3831.5232.994.14%1.04%1.06%1,143,50037,335,000187%32.653.55%32.290.98%32.20-0.12%32.64-0.30%-0.06%
海辰药业/300584.SZ
2019-07-1928.0029.0827.9028.391.39%-0.62%4.55%1,827,00052,190,000100%28.573.00%27.891.54%27.621.21%27.160.55%0.30%
奥联电子/300585.SZ
2019-07-1913.2213.4213.0013.20-1.20%0.35%2.91%3,956,60052,044,00063%13.15-0.25%13.29-0.38%13.25-0.12%12.831.21%1.87%
美联新材/300586.SZ
2019-07-1913.2013.4013.1213.220.46%-0.61%-7.48%1,948,10025,911,00037%13.300.51%13.46-1.11%13.68-2.52%14.29-0.35%0.20%
天铁股份/300587.SZ
2019-07-1913.1813.1812.5112.54-4.06%-2.18%-4.16%2,300,10029,485,00078%12.82-2.89%13.12-0.83%13.11-0.30%13.08-0.37%-0.43%
熙菱信息/300588.SZ
2019-07-1911.6811.9611.6611.76-0.08%-0.47%-0.36%2,462,00029,092,00078%11.820.80%11.82-0.29%11.830.37%11.80-1.06%-0.89%
江龙船艇/300589.SZ
2019-07-1912.5312.7312.4812.530.48%-0.77%-2.79%2,195,90027,727,00058%12.630.14%12.77-1.03%12.880.09%12.89-1.18%-0.64%
移为通信/300590.SZ
2019-07-1931.0031.4730.8831.100.26%-0.14%-7.42%2,732,40085,096,00059%31.14-0.86%31.81-1.47%31.88-1.17%33.59-2.22%-0.63%
万里马/300591.SZ
2019-07-196.006.195.986.091.50%-0.33%0.63%2,460,10015,032,000172%6.111.46%6.080.28%6.080.20%6.050.02%-0.24%
华凯创意/300592.SZ
2019-07-1910.5310.7410.5310.630.95%-0.17%0.07%993,80010,582,00097%10.650.93%10.65-0.14%10.650.12%10.62-0.45%-0.92%
新雷能/300593.SZ
2019-07-1913.9814.3513.9214.131.65%-0.34%-0.93%2,009,80028,495,00089%14.180.76%14.23-0.57%14.26-0.03%14.26-0.74%-0.95%
朗进科技/300594.SZ
2019-07-1938.2339.0838.0038.03-0.47%-1.34%-6.51%3,913,000150,830,00064%38.552.17%38.37-2.38%39.12-0.14%40.68-1.18%-1.17%
欧普康视/300595.SZ
2019-07-1935.0835.3534.8135.020.06%-0.22%1.07%1,513,30053,114,00036%35.101.03%34.870.10%35.14-0.15%34.65-0.29%-0.55%
利安隆/300596.SZ
2019-07-1931.6732.6631.6731.74-2.55%-0.84%-0.86%1,262,10040,398,00082%32.01-3.23%32.690.16%32.320.45%32.02-0.05%0.16%
吉大通信/300597.SZ
2019-07-1914.0714.3014.0714.100.71%-0.53%-3.70%2,068,20029,317,00056%14.180.34%14.30-1.25%14.43-0.19%14.64-1.32%-1.08%
诚迈科技/300598.SZ
2019-07-1932.0134.9932.0134.015.36%1.24%5.02%9,250,100310,727,000144%33.592.81%33.121.59%32.751.10%32.380.80%0.39%
雄塑科技/300599.SZ
2019-07-1910.5210.7210.5110.560.57%-0.53%-1.04%1,080,30011,468,00092%10.620.29%10.66-0.42%10.690.05%10.67-0.22%-0.28%
瑞特股份/300600.SZ
2019-07-199.369.569.309.451.61%-0.07%-6.87%3,117,10029,479,00059%9.460.24%9.58-1.66%9.76-0.22%10.15-2.46%-1.25%
康泰生物/300601.SZ
2019-07-1959.3259.3556.6057.65-1.47%-0.02%-2.19%4,707,800271,450,000140%57.66-2.18%58.53-1.82%59.13-0.73%58.94-0.42%0.69%
飞荣达/300602.SZ
2019-07-1928.6628.8227.8127.81-1.14%-1.23%2.00%4,955,200139,525,00073%28.16-0.55%28.38-0.70%28.291.06%27.260.46%0.36%
立昂技术/300603.SZ
2019-07-1916.7117.1016.7116.810.60%-0.51%-1.14%4,624,70078,145,00074%16.900.84%16.88-0.75%17.00-0.21%17.00-0.86%-1.24%
长川科技/300604.SZ
2019-07-1918.1019.3817.8419.357.02%4.09%3.51%13,742,000255,453,000124%18.593.46%18.182.22%17.780.54%18.69-0.08%-0.56%
恒锋信息/300605.SZ
2019-07-1912.0112.3912.0012.060.84%-0.89%-2.46%4,395,90053,488,00070%12.170.19%12.19-1.14%12.23-0.75%12.36-1.51%-1.21%
金太阳/300606.SZ
2019-07-1917.8618.1417.7017.871.02%-0.33%-1.56%785,90014,091,00065%17.930.82%17.97-0.49%18.06-0.41%18.15-0.86%-0.66%
拓斯达/300607.SZ
2019-07-1934.2034.6933.9334.04-0.47%-0.81%-2.88%1,036,00035,555,00089%34.32-0.79%34.80-1.25%35.06-0.46%35.05-0.39%-0.14%
思特奇/300608.SZ
2019-07-1915.7716.3515.7716.132.67%-0.21%-1.44%1,429,70023,110,00082%16.161.44%16.13-0.51%16.26-0.65%16.37-0.35%-0.51%
汇纳科技/300609.SZ
2019-07-1934.1034.3033.0033.10-1.22%-1.58%-5.92%799,40026,886,000115%33.63-1.29%34.23-1.80%34.81-1.05%35.18-0.81%-0.20%
晨化股份/300610.SZ
2019-07-1912.6412.8312.5712.59-0.24%-0.73%-0.40%987,50012,523,00064%12.68-0.11%12.81-0.46%12.810.28%12.640.01%-0.03%
美力科技/300611.SZ
2019-07-199.019.189.019.080.78%-0.43%-1.61%1,326,40012,095,00074%9.120.61%9.15-0.46%9.17-0.29%9.23-0.50%-0.45%
宣亚国际/300612.SZ
2019-07-1919.9220.3019.8519.970.40%-0.01%0.85%656,90013,119,00063%19.970.42%20.040.21%19.930.34%19.80-0.18%-0.47%
富瀚微/300613.SZ
2019-07-19104.21109.70104.21105.501.72%-1.09%8.15%1,359,000144,959,000150%106.672.23%104.623.10%100.922.52%97.551.84%0.81%
欣天科技/300615.SZ
2019-07-1922.2222.3821.8821.89-0.68%-0.86%-3.42%4,873,200107,598,00058%22.08-0.29%22.59-1.74%22.82-0.12%22.66-0.92%-1.35%
尚品宅配/300616.SZ
2019-07-1975.9978.8775.9977.650.84%0.32%1.49%306,30023,709,00080%77.410.18%78.150.03%77.940.50%76.510.12%0.18%
安靠智电/300617.SZ
2019-07-1923.2323.6023.0623.15-0.22%-0.51%-1.87%299,6006,971,00063%23.27-1.15%23.63-1.21%23.660.07%23.59-0.58%-0.17%
寒锐钴业/300618.SZ
2019-07-1947.0047.0045.6745.700.22%-1.04%-0.82%2,793,600129,002,00078%46.18-0.02%46.040.22%45.870.34%46.08-0.66%-0.01%
金银河/300619.SZ
2019-07-1923.9024.1923.7723.89-0.21%-0.38%-0.32%848,30020,342,00085%23.98-1.12%24.32-0.30%24.280.20%23.970.07%0.18%
光库科技/300620.SZ
2019-07-1932.6032.9332.3532.641.62%0.15%-4.91%321,60010,481,00058%32.590.05%33.05-0.89%33.33-0.87%34.33-1.00%-0.75%
维业股份/300621.SZ
2019-07-199.909.999.819.860.31%-0.33%-0.32%374,1003,701,00060%9.890.00%9.93-0.37%9.950.12%9.89-0.15%-0.31%
博士眼镜/300622.SZ
2019-07-1915.9716.2015.8215.850.00%-0.78%3.06%1,287,50020,568,00044%15.980.59%15.940.31%15.710.74%15.380.65%0.84%
捷捷微电/300623.SZ
2019-07-1919.3019.4519.1519.290.68%-0.05%-0.08%2,473,90047,747,00055%19.300.06%19.760.02%19.600.45%19.31-0.26%-1.38%
万兴科技/300624.SZ
2019-07-1947.7949.2947.7948.762.70%0.29%1.73%860,20041,822,00094%48.620.93%48.78-0.21%48.640.37%47.930.01%-0.37%
三雄极光/300625.SZ
2019-07-1913.8113.9313.8013.830.14%-0.22%0.25%663,8009,200,000104%13.86-0.19%13.920.09%13.860.09%13.80-0.17%-0.22%
华瑞股份/300626.SZ
2019-07-198.378.548.378.450.60%-0.19%0.07%1,793,10015,180,00049%8.470.38%8.48-0.27%8.50-0.06%8.44-0.05%-0.44%
华测导航/300627.SZ
2019-07-1918.3518.6918.2618.370.11%-0.36%-1.17%1,017,10018,752,00058%18.44-0.41%18.58-0.54%18.620.38%18.59-0.82%-0.83%
亿联网络/300628.SZ
2019-07-1954.8056.4154.4754.57-0.33%-1.35%-0.78%2,598,000143,715,00089%55.320.66%55.48-1.01%55.930.14%55.00-0.16%-0.03%
新劲刚/300629.SZ
2019-07-1922.3322.7521.9622.08-0.54%-0.92%-6.44%843,60018,799,00036%22.28-0.78%22.63-1.87%22.920.20%23.600.05%0.11%
普利制药/300630.SZ
2019-07-1943.3843.7642.5042.95-0.12%-0.45%-9.53%5,514,200237,895,000120%43.14-0.48%43.93-3.42%45.20-1.74%47.47-2.66%-1.60%
久吾高科/300631.SZ
2019-07-1919.2219.4318.6618.74-3.60%-1.65%-4.79%5,369,000102,304,00096%19.06-2.32%19.29-0.76%19.38-0.38%19.68-1.84%-1.25%
光莆股份/300632.SZ
2019-07-1917.4117.4417.0617.10-0.70%-0.70%0.94%2,215,50038,150,00066%17.22-0.43%17.36-0.36%17.300.69%16.940.25%-0.23%
开立医疗/300633.SZ
2019-07-1926.3526.7726.1626.18-0.68%-0.86%-5.44%1,075,30028,396,00050%26.41-0.03%26.59-1.09%26.79-1.49%27.69-0.45%-0.44%
彩讯股份/300634.SZ
2019-07-1920.1020.7520.1020.612.59%0.16%0.47%1,571,00032,327,000120%20.581.82%20.51-0.09%20.470.48%20.51-0.40%-0.80%
达安股份/300635.SZ
2019-07-1916.4016.5816.1816.430.18%0.35%2.25%3,545,50058,048,000142%16.370.00%16.360.59%16.250.51%16.070.29%-0.06%
同和药业/300636.SZ
2019-07-1920.0120.3820.0120.200.50%-0.08%-0.55%676,60013,679,00069%20.22-0.13%20.38-0.73%20.51-0.50%20.31-0.16%-1.05%
扬帆新材/300637.SZ
2019-07-1914.0514.2713.9113.98-0.07%-0.72%1.32%6,683,70094,117,00063%14.080.03%14.140.56%14.040.24%13.800.27%0.47%
广和通/300638.SZ
2019-07-1955.2156.0054.1354.47-0.78%-1.00%-6.69%2,609,900143,602,00064%55.02-1.08%56.47-2.56%57.87-0.54%58.37-0.65%0.39%
凯普生物/300639.SZ
2019-07-1914.9615.1414.8714.93-0.20%-0.53%1.10%1,213,00018,207,00073%15.010.85%14.99-0.23%15.020.17%14.77-0.01%0.02%
德艺文创/300640.SZ
2019-07-197.907.977.817.860.38%-0.39%0.58%1,072,0008,459,00076%7.890.52%7.90-0.25%7.910.36%7.82-0.19%-0.63%
正丹股份/300641.SZ
2019-07-195.485.675.425.561.46%-0.04%0.67%7,132,90039,676,000155%5.561.52%5.56-0.04%5.510.44%5.52-0.04%0.13%
透景生命/300642.SZ
2019-07-1937.5037.9837.3337.49-0.08%-0.47%-3.26%581,30021,895,00074%37.67-0.04%37.90-0.94%38.03-0.14%38.75-0.69%-0.67%
万通智控/300643.SZ
2019-07-199.079.199.019.040.44%-0.64%-1.25%1,834,10016,686,00066%9.100.51%9.14-0.79%9.25-0.09%9.15-0.11%-0.12%
南京聚隆/300644.SZ
2019-07-1929.3129.7428.8928.90-1.37%-1.03%-3.20%1,174,70034,301,00060%29.20-1.77%29.74-0.63%29.660.09%29.86-0.16%0.21%
正元智慧/300645.SZ
2019-07-1914.9815.4914.8115.001.28%-1.08%0.39%2,032,80030,826,000110%15.160.87%15.100.20%15.070.36%14.940.01%-0.55%
超频三/300647.SZ
2019-07-1914.3714.6114.0214.07-1.19%-1.91%-1.17%3,495,30050,136,00096%14.34