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
2019-11-1416.4216.4416.3216.390.12%0.00%-2.06%575,9009,439,00052%16.390.09%16.36-0.23%16.48-0.63%16.74-0.46%-0.41%
招商公路/001965.SZ
2019-11-147.957.977.867.94-0.13%0.28%-2.66%2,055,20016,273,00068%7.92-0.24%7.93-0.65%8.02-0.84%8.16-0.31%-0.26%
招商蛇口/001979.SZ
2019-11-1418.4718.4718.2018.26-0.65%-0.15%-2.64%8,631,100157,836,00098%18.29-0.59%18.42-0.55%18.53-0.57%18.76-0.24%-0.34%
利民股份/002734.SZ
2019-11-1413.0413.1112.8012.88-1.23%-0.08%-2.11%2,671,70034,437,00051%12.89-1.28%12.930.01%12.97-0.17%13.16-0.53%-1.43%
葵花药业/002737.SZ
2019-11-1414.3714.5014.3014.440.28%0.06%-2.36%1,035,60014,946,00045%14.430.65%14.41-0.74%14.62-0.69%14.79-0.35%-0.21%
中矿资源/002738.SZ
2019-11-1413.5913.6013.4413.540.00%-0.04%-4.43%1,040,30014,091,00083%13.550.09%13.57-1.16%13.81-1.08%14.17-0.84%-0.87%
万达电影/002739.SZ
2019-11-1414.3014.4014.1714.22-0.56%-0.29%-4.07%7,207,700102,788,00075%14.26-0.79%14.42-1.68%14.78-0.43%14.82-0.37%-0.22%
爱迪尔/002740.SZ
2019-11-146.086.376.056.363.92%1.92%-1.91%12,777,90079,740,00084%6.242.31%6.161.33%6.18-0.60%6.48-4.21%-1.58%
光华科技/002741.SZ
2019-11-1411.1511.3011.1511.240.27%0.03%-2.04%1,146,90012,888,00047%11.240.00%11.26-0.69%11.570.04%11.47-0.12%0.04%
三圣股份/002742.SZ
2019-11-145.775.825.755.780.00%-0.28%-5.03%1,063,3006,163,00042%5.80-0.48%5.82-0.61%5.90-0.87%6.09-0.23%-0.21%
富煌钢构/002743.SZ
2019-11-145.935.935.795.83-1.02%-0.26%-5.56%1,801,60010,530,00069%5.85-1.03%5.93-1.25%6.02-1.25%6.17-0.44%-0.46%
木林森/002745.SZ
2019-11-1411.6512.0611.6111.821.20%-0.48%2.83%18,776,900223,020,000116%11.881.22%11.770.49%11.740.76%11.500.91%0.92%
仙坛股份/002746.SZ
2019-11-1416.8416.8916.5416.62-1.13%-0.16%-5.01%6,786,300112,967,00042%16.65-1.32%16.79-0.49%16.97-1.32%17.50-0.77%-0.41%
埃斯顿/002747.SZ
2019-11-148.238.328.168.270.49%0.15%-4.08%1,927,00015,914,00053%8.26-0.17%8.27-0.90%8.41-0.70%8.62-0.16%-0.30%
世龙实业/002748.SZ
2019-11-147.607.797.447.50-1.96%-0.77%0.42%3,072,50023,222,000163%7.56-2.40%7.650.49%7.570.35%7.470.50%0.08%
国光股份/002749.SZ
2019-11-1410.7810.9510.7610.921.30%0.30%-4.67%542,2005,903,00045%10.890.42%10.96-2.28%11.38-0.53%11.46-0.24%-0.19%
龙津药业/002750.SZ
2019-11-1412.2712.5312.2212.30-0.40%-0.39%-5.98%4,854,20059,941,00065%12.35-0.71%12.48-0.46%12.62-1.13%13.08-0.71%-0.93%
易尚展示/002751.SZ
2019-11-1423.0723.3622.7323.06-0.47%0.10%-5.34%4,241,90097,715,00099%23.04-1.45%23.29-1.45%23.68-1.14%24.36-1.36%-0.90%
昇兴股份/002752.SZ
2019-11-145.425.495.415.42-0.91%-0.50%-0.42%748,5004,077,00058%5.450.30%5.410.52%5.41-0.09%5.440.06%-1.13%
永东股份/002753.SZ
2019-11-147.747.937.647.70-0.26%-0.90%-2.42%651,5005,062,00082%7.771.48%7.700.79%7.74-0.28%7.89-1.87%-0.36%
奥赛康/002755.SZ
2019-11-1416.4316.5416.2016.40-0.91%0.26%3.09%4,245,40069,447,00086%16.36-0.61%16.330.48%16.200.73%15.910.70%0.44%
永兴材料/002756.SZ
2019-11-1415.4115.5515.3415.46-0.39%0.25%2.01%3,720,50057,374,00094%15.42-0.96%15.500.62%15.370.44%15.160.36%0.17%
南兴股份/002757.SZ
2019-11-1415.8315.9715.7615.890.19%0.09%-3.24%696,60011,059,00048%15.88-0.67%15.90-0.74%16.16-0.59%16.42-0.50%-0.77%
华通医药/002758.SZ
2019-11-1410.2410.2910.0010.180.00%0.06%-0.96%1,725,80017,558,00084%10.17-0.13%10.160.52%10.14-0.05%10.28-0.34%-0.37%
天际股份/002759.SZ
2019-11-148.818.858.718.78-0.11%0.00%-5.93%2,361,20020,731,00051%8.78-0.79%8.83-1.04%9.01-1.13%9.33-0.41%-0.91%
凤形股份/002760.SZ
2019-11-1416.5316.7516.5216.691.03%0.16%-4.22%338,9005,647,00046%16.660.57%16.61-0.66%16.85-0.75%17.43-0.43%-0.39%
多喜爱/002761.SZ
2019-11-1412.0512.1711.7012.1710.04%0.93%27.22%16,193,900195,263,000209%12.0610.04%11.3211.50%10.368.33%9.576.27%1.80%
金发拉比/002762.SZ
2019-11-145.055.125.045.070.40%-0.04%-3.65%2,036,90010,331,00049%5.070.44%5.09-0.04%5.12-0.45%5.26-2.83%-1.32%
汇洁股份/002763.SZ
2019-11-147.767.837.767.800.00%0.06%-2.48%684,3005,334,00065%7.80-0.41%7.83-0.77%7.92-0.70%8.00-0.29%-0.22%
蓝黛传动/002765.SZ
2019-11-144.554.644.544.610.66%0.07%-1.20%1,732,7007,982,00081%4.610.74%4.580.02%4.60-0.28%4.67-0.04%-1.08%
*ST索菱/002766.SZ
2019-11-141.942.011.941.981.02%0.05%-1.88%2,966,8005,871,000116%1.980.71%1.97-0.76%2.00-0.79%2.02-0.79%-0.98%
先锋电子/002767.SZ
2019-11-1414.4914.7414.4014.540.48%-0.22%-0.94%430,2006,269,00082%14.570.35%14.57-0.29%14.61-0.06%14.68-0.16%-0.42%
国恩股份/002768.SZ
2019-11-1423.4323.6523.3123.500.34%0.11%-3.24%1,165,20027,352,00063%23.47-0.53%23.63-1.37%24.09-1.50%24.29-0.13%0.17%
普路通/002769.SZ
2019-11-149.189.499.039.40-0.11%1.25%-0.11%7,947,50073,785,00060%9.28-1.71%9.430.20%9.45-0.88%9.410.30%0.42%
科迪乳业/002770.SZ
2019-11-142.242.262.222.250.45%0.49%-5.78%8,604,60019,267,00033%2.24-0.09%2.24-0.13%2.26-0.79%2.39-2.93%-1.83%
真视通/002771.SZ
2019-11-1410.9311.1810.9311.100.91%0.12%-3.28%1,675,00018,570,00047%11.090.46%11.08-0.63%11.29-0.30%11.48-0.01%-0.22%
众兴菌业/002772.SZ
2019-11-146.556.596.496.50-1.07%-0.31%-1.37%981,8006,401,00066%6.52-0.88%6.530.38%6.53-0.23%6.59-0.35%-0.44%
康弘药业/002773.SZ
2019-11-1430.6333.4530.6333.4510.00%1.40%6.26%9,231,500304,525,000203%32.998.01%31.892.93%31.742.59%31.481.06%-0.42%
快意电梯/002774.SZ
2019-11-147.917.957.867.90-0.13%-0.11%-4.70%1,448,80011,459,00036%7.910.00%7.92-0.25%7.95-0.40%8.29-0.10%0.21%
文科园林/002775.SZ
2019-11-145.535.585.535.550.18%0.13%-2.31%1,040,2005,766,00080%5.54-0.22%5.55-0.66%5.62-0.55%5.68-0.40%-0.33%
柏堡龙/002776.SZ
2019-11-146.906.976.766.79-2.02%-0.51%-7.05%10,881,00074,263,00061%6.83-2.22%6.97-1.61%7.17-1.48%7.31-1.04%-0.98%
久远银海/002777.SZ
2019-11-1433.4335.9033.4335.756.24%2.25%4.30%3,722,800130,157,000149%34.964.78%34.142.57%34.081.03%34.28-0.35%-0.60%
高科石化/002778.SZ
2019-11-1416.2317.2416.2016.642.09%-0.60%0.23%1,298,00021,728,000192%16.742.31%16.551.08%16.530.51%16.600.04%-0.40%
中坚科技/002779.SZ
2019-11-1417.0617.0616.7916.940.00%0.33%-1.15%136,4002,303,00032%16.88-0.14%16.860.08%16.930.30%17.14-0.88%-0.10%
三夫户外/002780.SZ
2019-11-1417.4217.6017.3117.460.40%0.04%-4.24%1,203,60021,007,000104%17.45-0.30%17.56-1.10%17.80-1.19%18.23-1.89%-0.49%
奇信股份/002781.SZ
2019-11-1416.6216.7516.2716.48-1.79%0.01%-1.44%616,00010,151,00052%16.48-1.85%16.850.07%16.710.05%16.72-0.40%0.01%
可立克/002782.SZ
2019-11-1410.3710.3710.2210.270.10%-0.17%-1.01%1,032,40010,621,00075%10.290.05%10.250.48%10.28-0.18%10.38-0.41%-0.21%
凯龙股份/002783.SZ
2019-11-1410.5910.7110.4410.58-0.09%0.18%-2.75%3,767,30039,785,00057%10.56-0.80%10.64-1.40%10.98-0.34%10.880.05%-0.22%
万里石/002785.SZ
2019-11-1415.5515.7615.3815.650.64%-0.02%-1.47%1,512,10023,669,00047%15.650.49%15.66-0.04%15.72-0.55%15.880.29%0.60%
银宝山新/002786.SZ
2019-11-148.979.278.969.01-0.88%-0.91%2.87%21,362,000194,236,000126%9.092.10%8.831.71%8.870.95%8.760.70%-0.03%
华源控股/002787.SZ
2019-11-146.196.216.146.200.00%0.36%-2.90%1,034,7006,392,00064%6.18-0.24%6.17-0.28%6.24-0.78%6.39-0.33%-0.38%
鹭燕医药/002788.SZ
2019-11-147.317.467.267.431.09%0.75%-5.75%3,384,50024,960,00073%7.38-0.50%7.45-1.39%7.62-1.24%7.88-0.67%-0.44%
建艺集团/002789.SZ
2019-11-1416.3616.3616.2116.32-0.37%0.15%0.56%290,2004,729,00049%16.300.02%16.270.80%16.150.03%16.23-0.01%-0.31%
瑞尔特/002790.SZ
2019-11-147.147.187.037.05-1.12%-0.72%1.57%2,932,30020,822,00095%7.10-0.39%7.090.93%7.020.53%6.940.36%0.23%
坚朗五金/002791.SZ
2019-11-1429.3029.5528.5029.18-0.24%0.64%-2.28%3,430,10099,448,00083%28.990.07%28.89-1.20%29.52-0.77%29.860.55%1.86%
通宇通讯/002792.SZ
2019-11-1424.7425.2524.3725.161.86%1.01%-3.58%3,690,20091,920,00071%24.910.61%24.78-0.53%25.18-0.78%26.09-0.46%-0.01%
东音股份/002793.SZ
2019-11-1412.2312.4512.1612.29-0.32%0.03%3.67%4,793,80058,897,000111%12.290.75%12.170.62%12.060.94%11.860.42%-0.39%
永和智控/002795.SZ
2019-11-1413.7014.0713.6613.830.07%-0.54%-0.24%5,113,10071,098,000107%13.91-1.03%14.02-0.84%14.100.15%13.860.61%0.07%
世嘉科技/002796.SZ
2019-11-1433.6334.3033.6334.131.07%0.14%-1.86%2,194,80074,802,00074%34.080.82%33.870.22%34.140.24%34.78-0.47%-0.51%
第一创业/002797.SZ
2019-11-147.127.257.027.150.28%0.22%-0.78%131,629,500938,981,00069%7.130.42%7.15-0.07%7.19-0.39%7.210.26%0.69%
帝欧家居/002798.SZ
2019-11-1424.3024.9623.6524.190.92%0.14%1.01%3,076,00074,306,00064%24.160.72%24.14-0.56%24.30-0.45%23.950.83%1.37%
环球印务/002799.SZ
2019-11-1416.1016.1815.7015.981.01%-0.11%-9.90%3,674,00058,778,00036%16.000.11%16.02-0.98%16.42-1.35%17.740.43%1.54%
天顺股份/002800.SZ
2019-11-1426.9029.4026.8029.409.99%2.96%6.21%7,882,700225,088,000148%28.567.60%27.414.11%27.47-0.39%27.680.74%-0.72%
微光股份/002801.SZ
2019-11-1432.8333.5632.2033.552.13%0.94%0.75%939,60031,230,000110%33.241.57%32.93-0.18%33.21-0.03%33.30-0.03%-0.37%
洪汇新材/002802.SZ
2019-11-1419.2019.2019.0319.09-0.21%-0.10%-2.69%177,3003,388,00061%19.11-0.16%19.14-0.81%19.38-0.54%19.62-0.46%-0.33%
吉宏股份/002803.SZ
2019-11-1421.0521.9321.0521.572.71%0.24%-2.52%2,422,40052,128,000103%21.521.58%21.43-0.66%21.75-0.62%22.13-0.39%-0.58%
丰元股份/002805.SZ
2019-11-1413.1113.3312.6812.91-2.79%-0.86%-2.68%6,293,50081,951,00086%13.02-3.05%13.26-0.25%13.26-0.30%13.27-0.06%0.32%
华锋股份/002806.SZ
2019-11-1413.2113.3613.0813.14-0.61%-0.02%-2.58%873,20011,476,00073%13.14-0.57%13.14-0.18%13.24-0.59%13.49-0.29%-0.48%
江阴银行/002807.SZ
2019-11-144.414.424.374.400.00%0.05%-1.59%6,187,40027,211,00058%4.40-0.11%4.41-0.11%4.44-0.63%4.470.05%-0.11%
恒久科技/002808.SZ
2019-11-1411.9412.9311.7011.80-3.20%-3.82%1.12%35,365,300433,901,000138%12.272.28%12.060.59%12.011.30%11.671.32%2.46%
红墙股份/002809.SZ
2019-11-1416.9916.9916.7816.83-0.59%-0.33%-1.27%1,123,00018,962,00050%16.890.05%16.84-0.08%17.00-0.55%17.050.11%0.25%
山东赫达/002810.SZ
2019-11-1415.3515.6715.2615.370.72%-0.85%-4.85%3,147,70048,797,00057%15.500.73%15.75-3.48%16.27-0.22%16.15-0.42%0.23%
亚泰国际/002811.SZ
2019-11-1414.4714.7014.4714.610.55%-0.14%-1.77%583,4008,536,00066%14.630.83%14.54-0.28%14.80-0.40%14.87-0.02%0.19%
恩捷股份/002812.SZ
2019-11-1435.0336.5035.0336.201.80%0.69%-0.80%8,660,500311,370,00082%35.951.15%35.80-0.11%36.19-1.29%36.490.16%1.06%
路畅科技/002813.SZ
2019-11-1423.0023.2422.9023.070.92%-0.07%-2.81%278,6006,432,00050%23.090.96%22.95-0.52%23.33-1.32%23.74-0.47%-0.61%
崇达技术/002815.SZ
2019-11-1417.3517.5616.8817.430.46%0.86%0.19%9,614,400166,159,000128%17.280.00%17.34-0.69%17.54-0.06%17.400.23%-0.02%
和科达/002816.SZ
2019-11-1421.6722.4021.3922.363.71%0.69%5.34%1,797,00039,905,000172%22.213.49%21.812.68%21.621.42%21.232.00%0.71%
黄山胶囊/002817.SZ
2019-11-1419.8320.1419.7419.940.71%-0.20%-5.98%1,279,10025,557,00048%19.980.02%20.17-1.92%20.80-1.21%21.210.01%0.91%
富森美/002818.SZ
2019-11-1411.7612.0611.7611.970.67%-0.20%-2.39%1,990,70023,877,00073%11.991.28%11.90-0.60%12.08-0.97%12.26-0.16%-0.12%
东方中科/002819.SZ
2019-11-1428.0630.9927.2129.823.97%4.10%11.98%20,910,000598,987,000150%28.651.61%27.823.21%27.251.92%26.631.43%-0.11%
桂发祥/002820.SZ
2019-11-1411.8111.8811.7211.77-0.34%-0.15%0.19%588,5006,937,00051%11.79-0.05%11.780.32%11.760.03%11.75-0.41%-0.85%
凯莱英/002821.SZ
2019-11-14132.14135.07131.58134.451.71%0.58%2.72%1,568,300209,648,00098%133.681.10%132.040.93%131.500.27%130.890.61%0.59%
中装建设/002822.SZ
2019-11-148.919.758.919.656.28%2.50%1.94%37,960,100357,381,00080%9.424.58%9.26-0.11%9.46-1.58%9.470.36%-0.08%
凯中精密/002823.SZ
2019-11-148.818.978.728.820.00%-0.18%0.88%2,582,40022,817,000139%8.840.73%8.740.63%8.74-0.03%8.740.24%-0.28%
和胜股份/002824.SZ
2019-11-1410.3510.3510.1010.14-0.20%-0.30%-1.37%885,0009,001,00079%10.17-0.24%10.150.59%10.14-0.30%10.28-0.32%-0.52%
纳尔股份/002825.SZ
2019-11-1414.0414.1113.6013.74-1.01%-0.47%-3.57%654,9009,041,00079%13.81-0.95%13.86-0.07%13.94-0.61%14.25-0.79%-0.81%
易明医药/002826.SZ
2019-11-149.829.959.789.881.02%-0.04%-3.98%696,8006,887,00040%9.880.88%9.85-1.15%10.12-1.52%10.29-0.08%0.02%
高争民爆/002827.SZ
2019-11-149.429.549.259.420.32%0.04%-2.39%1,083,20010,199,000105%9.42-0.32%9.42-0.53%9.50-0.59%9.65-0.38%-0.33%
贝肯能源/002828.SZ
2019-11-1410.8811.0210.8310.950.83%-0.04%-4.28%2,367,40025,932,00071%10.950.91%10.93-1.39%11.25-0.61%11.44-0.51%-0.67%
星网宇达/002829.SZ
2019-11-1421.0021.2120.8821.181.34%0.37%2.34%1,416,40029,889,000175%21.101.73%20.731.00%20.680.71%20.700.38%0.03%
名雕股份/002830.SZ
2019-11-1414.2014.4414.2014.330.92%-0.08%-1.46%760,90010,912,00093%14.340.95%14.240.49%14.28-0.25%14.54-0.46%-0.75%
裕同科技/002831.SZ
2019-11-1425.4025.6624.8024.95-2.16%-0.36%1.12%2,744,00068,710,00076%25.04-1.98%25.440.43%25.220.43%24.670.63%0.83%
比音勒芬/002832.SZ
2019-11-1425.4025.6024.5524.96-2.16%0.01%-1.61%1,668,70041,646,000125%24.96-1.86%25.17-0.76%25.33-0.57%25.37-0.22%-0.34%
弘亚数控/002833.SZ
2019-11-1432.0032.5031.7432.231.26%0.71%-0.72%470,50015,058,000118%32.000.10%32.03-0.27%32.26-0.56%32.47-0.17%-0.16%
同为股份/002835.SZ
2019-11-1411.9912.5111.8212.242.34%0.38%-4.08%6,591,50080,376,00098%12.194.18%12.08-1.56%12.49-0.86%12.76-1.22%-0.99%
新宏泽/002836.SZ
2019-11-1412.3512.5412.0212.45-1.74%1.29%-0.99%1,876,20023,063,000117%12.29-4.65%12.670.14%12.58-0.37%12.58-0.31%-0.63%
英维克/002837.SZ
2019-11-1416.5716.7016.4116.560.12%-0.23%-5.60%1,252,80020,794,00058%16.600.47%16.63-2.10%17.26-0.81%17.54-0.49%-0.42%
道恩股份/002838.SZ
2019-11-1411.4311.4311.1011.14-1.15%-0.28%-5.22%1,392,50015,555,00069%11.17-1.51%11.33-0.80%11.41-1.06%11.75-0.60%-0.55%
张家港行/002839.SZ
2019-11-145.755.815.715.76-0.17%0.09%-4.22%13,923,70080,132,00047%5.760.59%5.75-0.88%5.88-1.43%6.01-0.05%-0.04%
华统股份/002840.SZ
2019-11-1416.7816.9416.6816.860.18%0.47%-7.66%1,692,60028,403,00034%16.78-1.47%17.00-1.68%17.38-1.07%18.26-0.30%0.35%
视源股份/002841.SZ
2019-11-1485.1586.9085.1585.871.51%-0.23%0.26%1,353,500116,487,00093%86.061.25%85.470.28%85.620.27%85.64-0.06%-0.48%
翔鹭钨业/002842.SZ
2019-11-1411.6311.7811.5611.670.09%0.14%-3.97%2,388,20027,833,00063%11.65-0.83%11.72-0.97%11.89-0.95%12.15-0.19%-0.66%
泰嘉股份/002843.SZ
2019-11-148.909.168.548.66-3.02%-2.38%-0.94%14,456,200128,240,000317%8.870.27%8.820.92%8.790.76%8.740.82%0.26%
同兴达/002845.SZ
2019-11-1417.3817.7017.2017.621.56%0.37%1.80%2,631,30046,192,000102%17.562.04%17.331.10%17.240.78%17.31-0.32%-0.11%
英联股份/002846.SZ
2019-11-1413.4713.6813.2013.490.15%0.30%2.57%5,466,40073,523,000179%13.450.34%13.370.68%13.320.50%13.150.66%0.01%
盐津铺子/002847.SZ
2019-11-1438.7539.9538.4639.733.46%0.86%3.87%2,204,50086,838,000142%39.392.83%38.482.06%38.221.17%38.250.49%-0.36%
高斯贝尔/002848.SZ
2019-11-1412.2612.4012.0012.270.16%0.50%-2.66%2,972,50036,290,00088%12.21-1.05%12.29-1.32%12.54-0.74%12.61-0.14%-0.05%
威星智能/002849.SZ
2019-11-1413.8414.0113.8013.930.94%0.06%-2.16%607,7008,460,00065%13.920.94%13.85-0.37%14.05-0.71%14.24-0.18%-0.50%
科达利/002850.SZ
2019-11-1432.5033.3331.8132.06-0.37%-1.63%-3.44%4,344,200141,587,00074%32.591.05%32.39-0.25%32.81-1.65%33.200.43%0.74%
麦格米特/002851.SZ
2019-11-1420.1620.2919.5319.61-3.40%-0.48%-3.38%5,181,800102,102,000104%19.70-2.05%19.92-1.10%20.26-1.00%20.30-0.09%0.31%
道道全/002852.SZ
2019-11-1412.8413.2112.8013.13-0.23%1.07%0.96%1,411,00018,330,000126%12.99-1.74%13.14-0.11%13.090.00%13.010.17%0.10%
皮阿诺/002853.SZ
2019-11-1417.3617.3617.0917.19-0.46%-0.16%-2.73%769,80013,254,00061%17.22-0.33%17.28-0.15%17.40-0.82%17.67-0.26%-0.90%
捷荣技术/002855.SZ
2019-11-1410.9611.5810.8311.383.55%1.65%-1.05%5,061,80056,667,000119%11.201.93%11.17-2.87%11.45-0.44%11.50-0.27%-0.03%
美芝股份/002856.SZ
2019-11-1418.6818.9318.6018.850.59%0.28%0.81%990,20018,614,000106%18.80-0.51%18.780.50%18.700.28%18.70-0.03%-0.34%
三晖电气/002857.SZ
2019-11-1412.1812.2912.1312.180.00%-0.18%-3.88%436,0005,320,00058%12.20-0.49%12.27-0.80%12.42-0.86%12.67-0.52%-0.53%
力盛赛车/002858.SZ
2019-11-1414.8515.1414.6414.880.20%0.06%-1.98%1,661,30024,705,00094%14.871.34%14.75-0.10%14.95-0.50%15.18-0.28%-0.04%
洁美科技/002859.SZ
2019-11-1432.3032.3031.0131.86-1.21%0.87%0.44%862,50027,241,000100%31.58-2.23%32.04-0.46%32.05-0.05%31.720.21%0.43%
星帅尔/002860.SZ
2019-11-1421.8021.8021.2821.41-1.88%-0.34%-0.59%4,252,10091,354,000113%21.480.06%21.410.26%21.47-0.11%21.540.29%0.53%
瀛通通讯/002861.SZ
2019-11-1443.0043.9641.7743.40-1.34%1.55%15.70%7,435,900317,805,000140%42.740.71%41.473.89%39.762.93%37.513.10%2.30%
实丰文化/002862.SZ
2019-11-1420.5821.0420.0820.911.50%1.00%1.77%3,487,80072,204,000166%20.70-0.26%20.670.45%20.610.33%20.550.06%0.26%
今飞凯达/002863.SZ
2019-11-145.365.405.315.390.56%0.56%-1.35%1,060,0005,682,00049%5.36-0.24%5.330.00%5.36-0.28%5.46-0.38%-0.21%
盘龙药业/002864.SZ
2019-11-1427.3827.7427.3127.560.58%0.00%-4.28%485,80013,388,00039%27.56-0.19%27.52-0.68%27.96-0.91%28.79-0.25%-0.08%
钧达股份/002865.SZ
2019-11-1420.7021.2419.0120.38-2.11%-0.88%-0.50%12,949,100266,252,000116%20.56-1.80%20.74-0.05%20.660.28%20.480.53%1.29%
传艺科技/002866.SZ
2019-11-1410.8211.1410.8211.021.85%0.36%-2.12%1,671,50018,354,00072%10.981.10%10.94-0.56%11.13-0.41%11.26-0.55%-0.53%
周大生/002867.SZ
2019-11-1418.2518.3318.0118.18-0.66%0.08%2.45%3,452,10062,709,00072%18.170.06%18.000.95%17.810.87%17.75-0.48%-0.94%
绿康生化/002868.SZ
2019-11-1417.6217.9517.6217.861.25%0.25%-2.76%679,00012,097,00063%17.820.20%17.99-0.05%18.05-0.69%18.37-0.30%-0.87%
金溢科技/002869.SZ
2019-11-1464.8066.4564.1365.871.56%0.07%-3.66%3,719,600244,848,00089%65.831.28%65.25-0.16%65.95-0.78%68.37-0.67%-0.41%
香山股份/002870.SZ
2019-11-1419.0820.9318.9120.939.98%3.78%7.66%2,574,70051,924,000300%20.176.04%19.795.07%19.602.82%19.441.31%-0.38%
伟隆股份/002871.SZ
2019-11-1420.4220.4220.0620.16-0.84%-0.28%-2.24%728,00014,718,00072%20.22-0.74%20.440.70%20.32-0.34%20.62-0.38%-0.34%
*ST天圣/002872.SZ
2019-11-144.494.534.454.500.22%0.20%-3.39%1,694,6007,610,00068%4.49-0.31%4.50-1.03%4.57-0.80%4.66-0.79%-0.73%
新天药业/002873.SZ
2019-11-1415.5015.7615.5015.610.06%0.12%-2.63%713,80011,129,00065%15.59-0.43%15.59-0.32%15.78-0.83%16.03-0.11%-0.07%
安奈儿/002875.SZ
2019-11-1419.3020.9818.4020.708.26%6.71%16.15%9,290,100180,213,000315%19.404.11%18.875.49%18.395.42%17.823.87%0.15%
三利谱/002876.SZ
2019-11-1442.3044.7641.7343.952.86%0.95%6.76%3,052,100132,881,00098%43.544.34%41.813.04%41.201.96%41.170.34%-0.83%
智能自控/002877.SZ
2019-11-147.787.847.777.810.39%0.12%-2.55%1,707,40013,319,00064%7.80-0.05%7.85-1.92%7.99-0.30%8.01-0.20%-0.21%
元隆雅图/002878.SZ
2019-11-1423.6223.9023.4023.640.08%0.00%-3.32%422,7009,993,00065%23.64-0.05%23.62-1.01%23.95-1.30%24.45-0.23%-0.31%
长缆科技/002879.SZ
2019-11-1414.4814.5914.2914.47-0.62%0.32%1.96%2,343,70033,806,000198%14.420.17%14.370.62%14.280.51%14.190.57%0.09%
卫光生物/002880.SZ
2019-11-1450.3050.9050.2550.730.54%0.31%-1.78%412,20020,846,00080%50.570.20%50.46-0.10%50.86-0.54%51.65-0.30%-0.45%
美格智能/002881.SZ
2019-11-1427.0929.3926.9028.545.35%1.70%1.79%6,247,700175,332,000184%28.063.14%27.621.72%27.730.17%28.04-0.29%-1.23%
金龙羽/002882.SZ
2019-11-149.9310.009.879.970.00%0.14%-4.00%728,6007,254,00079%9.96-0.13%9.99-0.94%10.12-0.84%10.39-0.59%-0.10%
中设股份/002883.SZ
2019-11-1418.9920.2218.9019.825.26%0.68%2.67%3,794,80074,703,000492%19.695.48%19.514.72%19.413.27%19.311.98%0.23%
凌霄泵业/002884.SZ
2019-11-1413.8814.0213.8113.890.07%-0.28%-1.91%936,20013,040,00076%13.93-0.14%13.96-0.47%14.09-0.55%14.16-0.90%-0.17%
京泉华/002885.SZ
2019-11-1416.2516.6616.2116.561.91%0.54%-1.13%2,039,60033,594,00090%16.470.89%16.40-0.81%16.71-0.25%16.75-0.27%-0.45%
沃特股份/002886.SZ
2019-11-1424.3024.3023.7023.98-1.44%-0.09%1.38%2,778,00066,678,000102%24.000.39%24.150.46%23.940.53%23.650.22%-0.40%
绿茵生态/002887.SZ
2019-11-1415.6715.7315.5215.66-0.13%-0.08%-1.42%721,80011,312,00055%15.670.69%15.540.36%15.59-0.31%15.89-0.29%-0.36%
惠威科技/002888.SZ
2019-11-1423.8426.7723.4025.512.99%2.76%11.10%18,086,200448,984,000171%24.831.97%24.630.56%24.132.45%22.961.93%2.28%
东方嘉盛/002889.SZ
2019-11-1425.7125.9825.6125.900.90%0.29%-5.39%1,207,20031,177,00037%25.831.12%25.65-0.90%26.47-1.10%27.38-0.28%0.14%
弘宇股份/002890.SZ
2019-11-1421.0121.4920.8621.481.42%0.74%2.57%972,20020,730,000144%21.321.12%21.051.52%20.950.52%20.940.31%0.19%
中宠股份/002891.SZ
2019-11-1421.9823.0921.7322.713.94%0.10%-0.03%3,220,70073,071,000125%22.693.50%22.271.21%22.38-0.07%22.72-0.11%0.29%
科力尔/002892.SZ
2019-11-1424.5326.7924.3526.7910.02%3.07%-2.80%10,664,500277,186,00091%25.995.39%25.420.38%25.83-1.60%27.56-0.74%-4.58%
华通热力/002893.SZ
2019-11-1412.3912.5412.3112.410.00%-0.18%-7.92%2,366,20029,419,00050%12.43-0.82%12.59-1.09%12.72-0.28%13.48-1.89%-1.13%
川恒股份/002895.SZ
2019-11-1411.9512.0811.7411.76-1.09%-0.47%-2.47%2,497,00029,502,00087%11.820.49%11.730.01%11.83-0.60%12.06-0.22%-0.32%
中大力德/002896.SZ
2019-11-1420.1720.3520.1120.270.25%0.01%-3.21%346,6007,025,00065%20.270.68%20.17-0.15%20.41-0.70%20.94-0.60%-0.64%
意华股份/002897.SZ
2019-11-1425.1025.1023.9224.51-1.57%0.20%-4.36%10,119,700247,543,00087%24.46-1.03%25.44-2.30%26.120.03%25.63-0.24%0.79%
赛隆药业/002898.SZ
2019-11-1413.0013.0012.8012.86-0.54%-0.30%-6.51%641,7008,277,00039%12.90-0.57%12.96-1.32%13.81-0.56%13.76-0.15%0.22%
英派斯/002899.SZ
2019-11-1412.8613.0712.8612.900.78%-0.41%-3.17%590,5007,649,00073%12.950.69%12.87-0.78%13.11-0.49%13.32-0.34%-0.25%
哈三联/002900.SZ
2019-11-1411.1711.3211.1611.250.00%-0.12%-6.36%1,411,40015,896,00051%11.26-0.57%11.29-1.03%11.62-1.38%12.01-0.55%-0.92%
大博医疗/002901.SZ
2019-11-1459.3261.6059.3060.000.10%-0.51%5.53%3,449,600208,037,000169%60.311.84%58.953.14%58.051.56%56.861.60%1.06%
铭普光磁/002902.SZ
2019-11-1423.0323.4722.4323.462.22%1.85%-1.93%6,565,400151,234,000118%23.040.20%23.08-0.46%23.36-0.96%23.92-0.95%-1.71%
宇环数控/002903.SZ
2019-11-1414.4014.7014.2014.571.32%0.34%-0.12%2,914,80042,326,00089%14.521.38%14.300.94%14.40-0.91%14.59-0.12%-0.80%
金逸影视/002905.SZ
2019-11-1413.7114.0113.7013.850.44%-0.25%-3.59%2,324,30032,272,00062%13.89-0.15%13.92-0.44%14.15-0.42%14.37-0.63%-0.49%
华阳集团/002906.SZ
2019-11-1411.1911.2311.0011.12-1.24%0.19%1.58%2,751,50030,540,00098%11.10-1.28%11.170.38%11.070.29%10.950.50%0.07%
华森制药/002907.SZ
2019-11-1414.9014.9014.5414.620.21%-0.03%-3.92%876,50012,818,00075%14.62-0.18%14.72-1.04%14.96-0.68%15.22-0.59%-0.64%
德生科技/002908.SZ
2019-11-1415.6116.0215.4015.76-0.32%0.33%4.19%12,741,000200,132,00089%15.71-1.08%15.751.06%15.500.85%15.130.80%0.79%
集泰股份/002909.SZ
2019-11-1410.7410.9110.7010.77-0.37%-0.37%-3.52%1,102,30011,916,00049%10.81-0.05%10.770.07%10.86-0.79%11.16-0.52%-0.22%
庄园牧场/002910.SZ
2019-11-1411.1811.2811.1111.250.54%0.35%-3.76%1,446,30016,215,00061%11.210.12%11.16-0.67%11.37-0.98%11.69-0.68%-0.26%
佛燃股份/002911.SZ
2019-11-1416.1316.3816.1316.180.06%-0.46%-3.17%1,361,30022,127,00046%16.250.58%16.200.28%16.30-0.46%16.710.08%0.25%
中新赛克/002912.SZ
2019-11-1496.00104.2895.56104.2810.00%3.92%4.05%2,959,600296,975,000195%100.345.77%98.082.56%97.850.70%100.22-0.21%-0.34%
奥士康/002913.SZ
2019-11-1458.5159.8858.5159.001.10%-0.27%-3.60%2,291,700135,570,000103%59.161.90%58.56-0.14%59.73-2.48%61.20-0.46%-0.23%
中欣氟材/002915.SZ
2019-11-1425.4225.7325.3525.510.04%-0.13%-2.33%1,118,70028,574,00060%25.54-0.18%25.55-0.41%25.89-0.52%26.12-0.13%-0.45%
深南电路/002916.SZ
2019-11-14155.17164.96154.39163.195.30%1.42%5.27%8,526,9001,371,957,000188%160.904.43%156.622.62%156.421.56%155.021.05%0.19%
金奥博/002917.SZ
2019-11-1416.5117.1716.4016.892.18%0.93%-3.84%6,221,200104,108,00062%16.73-0.01%16.77-1.14%17.53-2.14%17.56-0.10%0.32%
蒙娜丽莎/002918.SZ
2019-11-1416.8417.5816.7117.011.67%-0.47%2.66%5,895,800100,767,00096%17.091.09%16.960.21%17.040.24%16.570.95%0.80%
名臣健康/002919.SZ
2019-11-1415.5315.7915.1015.36-1.35%-0.17%-4.57%4,422,20068,039,00069%15.39-1.74%15.610.35%15.470.37%16.10-6.32%-1.49%
德赛西威/002920.SZ
2019-11-1425.8126.0025.4825.69-1.57%-0.19%-1.01%1,222,40031,464,00052%25.74-0.56%25.85-0.12%25.98-0.02%25.950.31%0.73%
联诚精密/002921.SZ
2019-11-1417.2517.3517.1617.280.23%0.03%-2.74%255,0004,405,00053%17.280.62%17.20-0.53%17.41-0.55%17.77-0.43%-0.52%
伊戈尔/002922.SZ
2019-11-1414.6014.8314.5714.750.34%0.24%-4.39%1,585,40023,329,00083%14.72-0.09%14.77-1.43%15.12-1.21%15.43-0.53%-0.43%
润都股份/002923.SZ
2019-11-1416.9118.1816.9117.814.64%0.83%0.49%3,285,20058,025,000185%17.663.38%17.440.80%17.540.14%17.72-0.17%-0.33%
盈趣科技/002925.SZ
2019-11-1437.3040.1836.9438.984.20%0.65%0.18%5,756,200222,932,000204%38.732.33%38.231.50%38.260.21%38.91-0.31%-0.52%
华西证券/002926.SZ
2019-11-149.489.559.409.480.32%0.07%-2.83%7,477,90070,835,00054%9.470.04%9.50-0.67%9.64-0.90%9.76-0.02%0.13%
泰永长征/002927.SZ
2019-11-1420.3520.7720.1720.731.87%0.98%4.51%5,900,800121,131,000165%20.531.43%20.190.98%20.071.28%19.840.72%0.21%
华夏航空/002928.SZ
2019-11-1410.9511.0210.7810.93-0.18%0.10%-4.59%4,699,00051,307,00049%10.92-0.57%10.98-0.93%11.18-0.97%11.460.05%0.48%
润建股份/002929.SZ
2019-11-1426.9327.2926.8227.050.07%-0.17%-1.33%982,00026,609,00065%27.100.56%26.920.10%27.24-0.64%27.410.06%0.16%
宏川智慧/002930.SZ
2019-11-1415.0015.1514.7515.000.40%0.20%-9.64%5,670,40084,886,00045%14.97-0.96%15.23-2.06%15.69-1.28%16.60-1.64%0.00%
锋龙股份/002931.SZ
2019-11-1427.3427.5327.1227.390.18%0.21%-1.36%816,00022,303,00067%27.330.31%27.210.36%27.33-0.85%27.770.11%-0.33%
明德生物/002932.SZ
2019-11-1434.2334.6234.0234.540.70%0.21%-0.64%320,10011,033,00077%34.470.42%34.320.06%34.50-0.29%34.76-0.16%-1.00%
新兴装备/002933.SZ
2019-11-1437.9837.9837.5337.57-0.37%-0.36%-3.26%593,20022,368,00067%37.71-0.39%37.69-0.59%38.23-0.84%38.84-0.24%-0.38%
天奥电子/002935.SZ
2019-11-1427.8028.3327.7928.120.75%0.12%0.33%965,10027,105,00089%28.090.73%27.840.35%27.96-0.19%28.03-0.01%-0.54%
郑州银行/002936.SZ
2019-11-144.534.544.474.49-1.10%-0.20%-3.63%17,801,00080,094,000122%4.50-1.10%4.54-1.26%4.59-1.08%4.66-0.49%-0.20%
兴瑞科技/002937.SZ
2019-11-1414.3614.6314.3614.552.03%0.19%-2.41%2,294,80033,327,000117%14.521.35%14.45-0.80%14.68-0.73%14.91-0.54%-0.33%
鹏鼎控股/002938.SZ
2019-11-1449.3353.0049.3351.694.87%0.59%7.38%12,278,600630,952,000154%51.394.70%49.592.87%49.181.99%48.142.11%0.54%
长城证券/002939.SZ
2019-11-1411.3812.2011.3011.854.31%0.31%0.77%45,502,300537,529,000179%11.813.86%11.652.30%11.610.89%11.76-0.03%-0.56%
昂利康/002940.SZ
2019-11-1426.2627.2526.1827.153.39%0.95%0.93%1,265,80034,043,000153%26.892.38%26.630.65%26.770.01%26.90-0.12%-0.67%
新疆交建/002941.SZ
2019-11-1422.3923.8922.3522.57-1.10%-2.05%3.04%11,946,000275,261,000205%23.041.66%22.492.20%22.221.82%21.901.48%-0.52%
新农股份/002942.SZ
2019-11-1433.8734.0633.0033.15-2.44%-0.47%1.50%1,711,20056,992,00057%33.31-0.52%33.91-0.20%34.261.15%32.660.62%0.28%
宇晶股份/002943.SZ
2019-11-1423.3423.8623.0123.731.67%0.72%-1.80%980,40023,099,00081%23.560.90%23.380.70%23.62-1.16%24.16-0.51%-0.99%
华林证券/002945.SZ
2019-11-1413.1213.2512.6112.99-0.99%0.48%-5.70%19,600,400253,397,000126%12.93-2.40%13.15-2.10%13.39-1.81%13.78-0.83%-0.27%
新乳业/002946.SZ
2019-11-1412.3312.3512.2512.330.24%0.24%-2.48%1,065,20013,103,00060%12.30-0.02%12.30-0.22%12.40-0.59%12.64-0.50%-0.37%
恒铭达/002947.SZ
2019-11-1451.8953.1751.6052.650.98%0.29%4.91%3,882,700203,827,00084%52.501.61%51.481.59%51.220.81%50.182.38%-0.23%
青岛银行/002948.SZ
2019-11-145.895.955.865.910.34%0.15%-2.76%9,134,80053,906,00052%5.900.19%5.89-0.34%5.98-0.85%6.08-0.02%-0.25%
华阳国际/002949.SZ
2019-11-1423.6524.8823.4924.11-0.90%-1.06%5.41%6,588,600160,559,000198%24.373.10%23.692.40%23.312.04%22.871.78%0.31%
奥美医疗/002950.SZ
2019-11-1420.4520.5520.1320.39-0.29%0.44%-2.41%1,329,00026,979,00093%20.30-1.17%20.41-0.17%20.55-0.77%20.89-0.40%-0.89%
金时科技/002951.SZ
2019-11-1417.7017.7017.2817.38-0.57%-0.30%0.17%1,166,10020,328,000103%17.430.28%17.300.78%17.280.12%17.35-0.24%-0.48%
亚世光电/002952.SZ
2019-11-1430.6631.6230.2131.292.36%0.81%0.82%1,261,40039,153,000136%31.041.86%30.651.21%30.720.09%31.03-0.37%-0.89%
日丰股份/002953.SZ
2019-11-1420.5020.8220.2120.821.56%1.42%1.72%2,597,60053,327,000123%20.53-0.10%20.510.19%20.52-0.01%20.47-0.22%-0.74%
鸿合科技/002955.SZ
2019-11-1454.6355.9554.6355.722.24%0.36%2.03%1,828,300101,508,000180%55.522.74%54.751.45%54.730.74%54.610.33%-0.41%
西麦食品/002956.SZ
2019-11-1454.3956.6054.0456.604.31%1.80%4.43%2,456,200136,563,000166%55.602.20%55.130.27%54.880.70%54.200.79%0.42%
科瑞技术/002957.SZ
2019-11-1429.4731.9929.3031.9910.01%3.62%7.30%5,736,100177,085,000203%30.876.62%29.883.90%29.681.94%29.810.10%-1.27%
青农商行/002958.SZ
2019-11-145.916.065.835.950.68%0.44%-3.91%15,887,90094,118,00087%5.92-0.22%5.94-1.08%6.04-1.24%6.19-0.48%-0.58%
小熊电器/002959.SZ
2019-11-1464.4465.7064.3265.101.48%0.19%-6.82%2,266,900147,299,00066%64.981.12%64.73-1.47%66.55-1.46%69.86-0.59%-0.81%
青鸟消防/002960.SZ
2019-11-1427.2927.6526.9827.580.95%0.88%0.89%2,946,80080,565,000110%27.34-0.35%27.330.50%27.40-0.02%27.34-0.04%-0.54%
瑞达期货/002961.SZ
2019-11-1432.2434.5031.4433.892.60%3.50%8.58%16,958,500555,297,000125%32.74-0.25%32.42-0.15%32.311.71%31.210.84%-0.57%
五方光电/002962.SZ
2019-11-1435.7036.2035.0135.580.08%0.14%1.69%8,000,100284,260,00093%35.531.81%34.742.23%34.87-0.08%34.990.27%-0.77%
豪尔赛/002963.SZ
2019-11-1438.2839.3937.3937.46-3.70%-1.98%1.54%9,255,400353,715,000121%38.22-0.23%38.060.81%37.701.31%36.89-0.39%-0.40%
祥鑫科技/002965.SZ
2019-11-1437.4037.6836.3836.58-2.51%-0.82%2.49%9,560,200352,599,00084%36.880.35%36.621.38%36.560.35%35.690.11%-0.08%
苏州银行/002966.SZ
2019-11-149.169.349.149.250.54%0.31%-4.96%11,249,900103,736,00073%9.22-0.46%9.29-1.61%9.48-1.09%9.73-0.54%-0.54%
广电计量/002967.SZ
2019-11-1415.6815.6815.6815.6810.04%0.00%11.22%1,246,90019,551,000312%15.6810.06%15.2318.31%14.1016.88%14.1016.88%1.69%
中国广核/003816.SZ
2019-11-143.473.673.433.572.59%-0.22%-3.15%118,519,000424,076,000193%3.582.38%3.55-0.67%3.60-0.96%3.69-1.10%-0.75%
中文在线/300364.SZ
2019-11-143.884.003.783.971.79%2.66%2.14%31,741,000122,752,000129%3.87-1.58%3.990.03%3.950.25%3.890.13%0.29%
恒通科技/300374.SZ
2019-11-148.789.358.658.902.89%-0.55%0.62%3,340,00029,891,000307%8.953.51%8.852.56%8.811.32%8.850.55%-0.15%
天孚通信/300394.SZ
2019-11-1433.9034.2333.4834.100.95%0.53%-1.57%2,142,20072,661,00095%33.920.75%33.700.21%33.95-0.31%34.64-0.57%-0.70%
博济医药/300404.SZ
2019-11-1413.6914.0513.4013.874.36%0.46%-0.99%3,185,20043,978,000135%13.813.43%13.630.33%13.85-0.62%14.01-0.64%-0.65%
正业科技/300410.SZ
2019-11-147.307.537.287.523.58%1.64%-2.21%5,044,10037,322,00077%7.401.04%7.37-0.53%7.50-0.69%7.69-0.72%-1.23%
金盾股份/300411.SZ
2019-11-146.897.006.896.950.43%-0.04%-5.65%1,440,90010,018,00057%6.950.14%6.97-0.78%7.11-1.26%7.37-0.45%-0.19%
迦南科技/300412.SZ
2019-11-146.316.356.276.290.00%-0.33%-2.87%891,2005,624,00044%6.310.22%6.29-0.36%6.38-0.47%6.48-0.66%-0.76%
芒果超媒/300413.SZ
2019-11-1428.6831.0728.6830.715.93%1.11%7.68%13,954,700423,843,000162%30.375.22%29.452.60%29.341.80%28.521.50%0.41%
中光防雷/300414.SZ
2019-11-1412.4612.6012.2212.50-0.24%0.56%-4.01%5,234,30065,070,00059%12.43-1.31%12.64-1.91%13.05-0.87%13.02-0.28%0.31%
伊之密/300415.SZ
2019-11-147.367.397.277.33-0.95%-0.07%-0.45%1,701,40012,479,00059%7.34-0.57%7.37-0.10%7.400.08%7.36-0.01%-0.33%
苏试试验/300416.SZ
2019-11-1428.0028.1327.2227.53-1.85%-0.58%-0.68%1,712,10047,410,00071%27.69-1.40%28.30-1.21%28.310.10%27.720.17%-0.08%
南华仪器/300417.SZ
2019-11-1444.7045.1044.1644.500.32%-0.33%-1.28%1,024,20045,728,00070%44.650.60%44.340.05%44.60-0.21%45.08-0.39%-0.57%
昆仑万维/300418.SZ
2019-11-1414.8014.9514.5514.73-0.61%-0.05%1.68%27,679,000407,899,00082%14.74-0.39%14.720.38%14.720.27%14.490.41%0.62%
浩丰科技/300419.SZ
2019-11-146.016.105.966.081.50%0.73%-4.55%5,038,20030,409,00051%6.040.22%6.07-2.00%6.38-0.30%6.37-0.19%-0.15%
五洋停车/300420.SZ
2019-11-145.695.755.615.700.18%0.12%-5.97%7,223,80041,122,00050%5.69-0.37%5.73-2.07%5.92-2.07%6.06-0.44%-0.32%
力星股份/300421.SZ
2019-11-146.546.576.436.48-0.61%-0.02%-4.44%1,921,30012,451,00066%6.48-0.55%6.52-0.44%6.57-0.82%6.78-0.79%-0.76%
博世科/300422.SZ
2019-11-1410.1510.2410.1110.150.00%-0.14%-2.75%3,405,10034,611,00068%10.160.39%10.150.00%10.22-0.55%10.44-0.59%-0.32%
鲁亿通/300423.SZ
2019-11-1412.5112.5112.2912.38-0.56%-0.05%-4.57%1,573,50019,490,00067%12.39-0.27%12.40-0.66%12.59-0.94%12.97-0.75%-0.66%
航新科技/300424.SZ
2019-11-1415.5615.7315.4015.42-1.22%-0.77%-2.24%1,563,30024,294,00076%15.54-0.27%15.490.43%15.57-0.56%15.77-0.28%-0.42%
中建环能/300425.SZ
2019-11-144.474.504.444.490.45%0.29%-1.08%855,2003,829,00054%4.480.36%4.47-0.18%4.52-0.18%4.54-0.11%-0.36%
唐德影视/300426.SZ
2019-11-145.355.465.295.431.50%0.56%-2.93%1,876,40010,133,00073%5.400.65%5.39-0.77%5.50-1.19%5.59-0.41%-0.54%
红相股份/300427.SZ
2019-11-1413.0013.1312.9613.050.08%0.15%-1.64%3,271,00042,626,00053%13.030.15%12.960.65%12.99-0.41%13.27-1.13%-1.59%
四通新材/300428.SZ
2019-11-1412.0312.2012.0312.10-0.33%-0.29%-2.32%910,20011,045,00070%12.140.56%12.07-0.32%12.20-0.27%12.39-0.55%-0.58%
强力新材/300429.SZ
2019-11-1414.8115.3514.8115.141.47%-0.11%-0.20%27,315,100414,000,00071%15.161.96%14.97-0.35%15.19-0.48%15.170.48%0.75%
诚益通/300430.SZ
2019-11-147.357.437.347.38-0.14%-0.03%-3.59%1,765,00013,030,00079%7.380.22%7.39-0.86%7.49-0.83%7.66-0.53%-0.54%
暴风集团/300431.SZ
2019-11-143.643.673.583.61-0.82%-0.41%-8.56%11,480,60041,613,00034%3.63-0.25%3.64-1.36%3.70-1.07%3.95-0.50%-2.76%
富临精工/300432.SZ
2019-11-147.127.847.117.433.19%-0.47%4.83%16,765,800125,155,000220%7.476.22%7.232.86%7.202.01%7.091.84%0.55%
蓝思科技/300433.SZ
2019-11-1413.6014.0413.5213.842.37%0.28%-0.60%86,369,5001,192,009,00087%13.802.64%13.54-0.46%13.90-1.29%13.920.31%0.58%
金石亚药/300434.SZ
2019-11-147.367.467.327.38-0.54%-0.09%-2.01%981,2007,248,00081%7.390.89%7.34-0.15%7.42-0.79%7.53-0.16%-0.31%
中泰股份/300435.SZ
2019-11-1410.1710.219.9010.110.10%0.05%-10.57%1,903,40019,234,00045%10.11-0.62%10.21-1.51%10.40-1.51%11.31-2.56%-0.73%
广生堂/300436.SZ
2019-11-1436.0836.3635.9535.95-0.42%-0.34%-3.90%1,006,50036,305,00041%36.07-0.56%36.13-0.44%36.82-2.08%37.41-0.04%-0.33%
清水源/300437.SZ
2019-11-1410.0010.1010.0010.050.00%-0.18%-2.98%618,4006,226,00054%10.070.42%10.05-0.91%10.22-0.61%10.36-0.36%-0.57%
鹏辉能源/300438.SZ
2019-11-1422.1223.8421.9823.115.77%0.49%2.58%24,343,000559,813,00091%23.003.81%22.330.98%22.58-0.67%22.530.56%2.47%
美康生物/300439.SZ
2019-11-1413.4913.5913.3513.540.37%0.53%-4.92%948,50012,774,00058%13.47-0.13%13.57-2.00%13.97-1.45%14.24-0.39%-0.29%
运达科技/300440.SZ
2019-11-147.867.867.707.73-1.40%-0.48%-0.45%3,154,90024,504,00064%7.77-0.87%7.78-0.51%7.840.15%7.770.32%0.45%
鲍斯股份/300441.SZ
2019-11-148.778.848.538.62-1.71%0.14%1.04%6,316,20054,371,000100%8.61-1.72%8.64-0.14%8.610.47%8.530.26%0.43%
普丽盛/300442.SZ
2019-11-1414.2814.3614.1414.22-0.14%-0.22%-1.82%433,9006,184,00055%14.25-0.29%14.220.06%14.29-0.65%14.48-0.23%-0.69%
金雷股份/300443.SZ
2019-11-1413.2713.3813.1813.35-0.07%0.58%0.97%2,846,70037,785,00065%13.270.12%13.161.03%13.150.25%13.22-0.08%-0.56%
双杰电气/300444.SZ
2019-11-144.864.944.854.910.61%0.33%-3.06%3,783,90018,520,00071%4.890.12%4.880.04%4.93-0.69%5.07-0.94%-1.33%
康斯特/300445.SZ
2019-11-1414.3414.8314.2114.752.86%1.01%3.20%1,424,60020,803,000148%14.601.98%14.381.63%14.330.73%14.290.40%-0.22%
乐凯新材/300446.SZ
2019-11-1413.4313.6013.3013.50-0.66%0.16%-2.20%1,247,50016,814,00067%13.480.44%13.40-0.25%13.58-0.71%13.80-0.35%-0.58%
全信股份/300447.SZ
2019-11-149.869.919.729.820.41%0.01%-2.92%1,031,90010,132,00063%9.820.37%9.76-0.32%9.89-0.70%10.12-0.55%-0.76%
浩云科技/300448.SZ
2019-11-146.716.806.676.750.30%0.06%-3.74%7,569,70051,066,00050%6.75-0.36%6.78-0.95%6.91-0.73%7.01-0.55%-0.81%
汉邦高科/300449.SZ
2019-11-1413.8815.0613.7014.855.02%1.79%12.29%28,185,600411,196,000129%14.594.60%14.050.49%13.962.47%13.232.42%1.62%
先导智能/300450.SZ
2019-11-1434.0934.6734.0734.420.38%0.05%0.21%6,214,300213,791,00068%34.401.01%34.020.33%34.18-0.22%34.350.36%0.64%
创业慧康/300451.SZ
2019-11-1417.4218.2017.4218.123.60%0.67%-0.87%16,185,500291,320,000111%18.002.95%17.76-0.32%18.08-1.38%18.28-0.10%0.07%
山河药辅/300452.SZ
2019-11-1415.4215.5115.3515.38-0.39%-0.23%-6.80%1,492,10023,001,00045%15.42-0.57%15.59-2.02%16.07-1.57%16.50-0.13%0.25%
三鑫医疗/300453.SZ
2019-11-147.417.667.417.642.96%0.76%-2.13%2,550,60019,338,00058%7.582.05%7.500.56%7.55-0.15%7.81-1.18%-0.18%
深信服/300454.SZ
2019-11-14123.43127.66123.43126.803.11%0.47%1.15%1,419,900179,197,000122%126.204.19%123.651.04%124.170.64%125.360.17%-0.03%
康拓红外/300455.SZ
2019-11-147.687.827.667.801.30%0.68%-3.66%1,788,50013,856,00069%7.750.12%7.75-0.67%7.86-0.93%8.10-0.93%-0.66%
耐威科技/300456.SZ
2019-11-1413.6114.9013.5014.708.17%1.67%3.66%14,160,300204,725,000202%14.466.77%14.142.86%14.130.97%14.180.49%0.34%
赢合科技/300457.SZ
2019-11-1429.9530.4228.2028.70-3.04%-1.38%2.13%10,483,000305,086,000144%29.10-3.72%29.840.73%29.221.42%28.100.97%1.34%
全志科技/300458.SZ
2019-11-1426.5327.2226.2726.830.75%0.29%4.36%17,995,000481,406,000199%26.752.22%26.301.58%26.101.56%25.711.14%0.36%
金科文化/300459.SZ
2019-11-142.722.752.702.750.36%0.84%-3.61%28,929,80078,896,00051%2.730.11%2.730.11%2.75-0.62%2.85-1.62%-0.81%
惠伦晶体/300460.SZ
2019-11-149.489.689.489.620.42%0.16%-3.22%2,479,00023,812,00056%9.610.64%9.540.28%9.62-0.70%9.94-0.19%-0.27%
田中精机/300461.SZ
2019-11-1416.8817.1716.6917.000.71%0.04%-2.44%338,9005,759,00080%16.991.03%16.93-0.30%17.07-0.57%17.43-0.50%-0.61%
华铭智能/300462.SZ
2019-11-1423.6024.3423.5024.012.17%-0.25%-3.28%2,964,90071,364,000124%24.072.24%23.82-0.40%24.13-0.74%24.82-1.03%-1.01%
迈克生物/300463.SZ
2019-11-1427.9029.2227.4228.593.14%0.03%1.34%4,328,500123,716,00080%28.583.03%27.891.77%27.88-0.53%28.210.49%0.80%
星徽精密/300464.SZ
2019-11-1411.1911.6711.1311.271.26%-0.40%-2.44%6,793,10076,864,00096%11.321.33%11.22-2.29%11.56-0.75%11.55-0.15%0.29%
高伟达/300465.SZ
2019-11-149.499.749.409.642.01%0.17%-5.20%19,507,900187,744,00050%9.620.75%9.67-1.19%9.97-1.59%10.17-0.69%-0.19%
赛摩电气/300466.SZ
2019-11-145.535.585.485.530.00%-0.02%-3.71%2,511,30013,889,00073%5.53-0.22%5.56-1.23%5.69-0.61%5.74-0.85%-0.48%
迅游科技/300467.SZ
2019-11-1415.0115.1014.8415.020.07%0.31%-3.96%1,876,10028,090,00071%14.97-0.67%15.06-0.78%15.30-0.72%15.64-1.31%-0.58%
四方精创/300468.SZ
2019-11-1434.3536.2033.5335.000.20%-0.15%3.01%33,033,1001,157,949,00098%35.052.45%34.831.47%35.49-1.69%33.981.44%1.99%
信息发展/300469.SZ
2019-11-1419.2719.7718.8818.98-5.38%-1.64%2.08%29,854,700576,076,000224%19.30-2.60%19.410.89%19.131.66%18.591.53%0.45%
日机密封/300470.SZ
2019-11-1424.4724.6124.2724.45-0.08%-0.19%-1.89%745,70018,267,00048%24.500.83%24.400.04%24.56-0.60%24.92-0.37%-0.63%
厚普股份/300471.SZ
2019-11-148.628.738.578.660.58%0.02%-6.34%4,115,40035,633,00045%8.66-0.16%8.74-1.38%9.03-2.22%9.25-0.21%-0.36%
新元科技/300472.SZ
2019-11-1413.8314.3713.1013.38-1.25%-2.09%-4.28%10,196,400139,334,000211%13.670.06%14.21-0.92%14.13-0.83%13.98-0.37%0.67%
德尔股份/300473.SZ
2019-11-1437.9438.9737.6638.883.24%1.61%2.93%1,408,50053,894,000168%38.261.79%37.980.99%37.890.73%37.770.03%-0.02%
景嘉微/300474.SZ
2019-11-1455.2656.9054.4056.391.24%1.02%-2.52%3,169,000176,900,00058%55.820.96%55.23-0.89%56.91-1.74%57.850.10%0.22%
聚隆科技/300475.SZ
2019-11-1410.6211.3510.6011.145.09%0.63%0.58%4,249,60047,043,000122%11.074.03%10.891.03%10.940.04%11.080.22%0.14%
胜宏科技/300476.SZ
2019-11-1415.1415.5014.9215.311.06%0.57%-1.84%5,946,70090,526,00066%15.220.86%15.08-0.71%15.40-0.63%15.600.12%0.05%
合纵科技/300477.SZ
2019-11-147.227.277.097.10-1.66%-1.02%-2.03%4,616,40033,114,00067%7.17-0.84%7.20-0.37%7.28-0.22%7.250.58%-0.25%
杭州高新/300478.SZ
2019-11-1411.5611.5611.3511.39-0.44%-0.25%-2.55%898,30010,258,00094%11.42-0.58%11.42-0.48%11.53-0.55%11.69-0.23%-0.84%
神思电子/300479.SZ
2019-11-1416.1916.3315.9416.210.31%0.23%1.83%4,654,90075,282,00097%16.170.13%16.010.79%15.970.33%15.920.34%0.18%
光力科技/300480.SZ
2019-11-1415.6616.8015.6616.543.96%0.32%3.28%4,876,50080,399,000185%16.494.71%16.062.62%16.021.26%16.010.83%-0.64%
濮阳惠成/300481.SZ
2019-11-1414.3714.6214.3014.410.70%-0.39%-5.08%4,326,60062,592,00058%14.470.17%14.60-1.73%15.09-1.35%15.18-0.30%0.23%
万孚生物/300482.SZ
2019-11-1450.3852.1650.0252.053.64%0.82%4.09%2,245,800115,939,000110%51.633.94%49.972.48%49.610.86%50.010.38%-0.07%
沃施股份/300483.SZ
2019-11-1435.9236.2035.5135.761.02%0.04%-2.89%484,40017,316,000101%35.750.61%35.660.19%35.81-0.54%36.82-0.43%-0.41%
蓝海华腾/300484.SZ
2019-11-149.039.209.009.161.44%0.58%-3.71%1,496,20013,626,00093%9.110.21%9.14-0.84%9.28-1.25%9.51-0.81%-1.63%
赛升药业/300485.SZ
2019-11-148.068.867.978.8610.06%1.65%4.81%8,691,80075,761,000344%8.728.27%8.514.38%8.472.70%8.450.75%-0.64%
东杰智能/300486.SZ
2019-11-1417.5617.8517.2417.68-0.90%0.60%2.78%1,812,00031,845,00069%17.58-0.59%17.610.11%17.66-0.23%17.200.71%1.12%
蓝晓科技/300487.SZ
2019-11-1435.1735.1832.2232.22-10.00%-1.45%-9.81%10,832,100354,143,000253%32.69-8.14%33.40-6.90%34.64-5.90%35.73-3.11%-0.51%
恒锋工具/300488.SZ
2019-11-1415.5015.7415.5015.650.13%-0.10%-3.37%601,2009,418,00061%15.67-0.01%15.69-0.77%16.02-0.92%16.20-0.38%-0.65%
中飞股份/300489.SZ
2019-11-1417.9618.5617.7718.352.34%1.80%2.61%808,10014,566,000134%18.030.87%17.830.92%17.780.28%17.880.24%-0.01%
华自科技/300490.SZ
2019-11-1411.1511.2810.9011.280.45%1.46%1.64%5,187,20057,673,00089%11.12-0.94%11.29-0.17%11.23-0.36%11.100.51%0.65%
通合科技/300491.SZ
2019-11-1412.7312.9012.5512.821.10%0.12%-1.64%717,9009,193,00059%12.810.91%12.710.09%12.82-0.71%13.03-0.29%-0.80%
山鼎设计/300492.SZ
2019-11-1465.0066.8064.5164.88-0.76%-0.72%1.60%980,40064,067,00063%65.350.09%65.100.47%65.43-0.03%63.860.75%0.79%
润欣科技/300493.SZ
2019-11-147.368.167.368.169.97%2.40%3.23%17,449,000139,051,00053%7.977.89%7.57-3.14%7.890.22%7.910.27%0.73%
盛天网络/300494.SZ
2019-11-1412.2412.6212.2112.451.55%-0.06%1.57%6,213,00077,404,000107%12.461.37%12.301.34%12.270.34%12.260.21%-1.20%
美尚生态/300495.SZ
2019-11-1411.1011.2811.0011.05-0.90%-0.35%-3.44%16,251,500180,220,000114%11.09-0.57%11.13-0.89%11.25-0.57%11.44-0.83%-0.51%
中科创达/300496.SZ
2019-11-1438.8940.4038.5040.154.15%1.32%-1.35%8,523,100337,753,00088%39.632.40%39.03-0.51%39.89-1.42%40.700.00%-0.03%
富祥股份/300497.SZ
2019-11-1417.3317.3316.7217.02-1.39%-0.31%-1.75%2,112,20036,061,00074%17.07-0.95%17.15-0.22%17.28-0.47%17.32-0.53%-0.35%
温氏股份/300498.SZ
2019-11-1438.1238.2437.6037.70-1.10%-0.31%-3.82%16,591,500627,467,00061%37.82-1.06%38.12-0.54%38.42-1.17%39.20-0.67%-0.19%
高澜股份/300499.SZ
2019-11-1412.0012.2611.8212.010.92%-0.22%-3.51%1,355,10016,312,00050%12.041.32%11.99-0.48%12.16-0.71%12.45-0.58%-1.00%
启迪设计/300500.SZ
2019-11-1414.4415.4014.3815.004.17%-0.32%0.90%3,105,10046,727,000276%15.054.42%14.852.27%14.821.24%14.870.62%-0.25%
海顺新材/300501.SZ
2019-11-1412.0812.1311.8911.92-0.50%-0.57%-4.41%599,0007,181,00034%11.990.05%11.98-0.65%12.21-2.36%12.470.00%0.20%
新易盛/300502.SZ
2019-11-1436.0336.3835.3336.130.58%0.80%-0.91%7,311,300262,074,000111%35.85-0.15%35.62-0.27%36.02-0.13%36.46-0.76%-0.55%
昊志机电/300503.SZ
2019-11-149.459.799.389.693.19%0.58%3.60%5,779,20055,677,000198%9.632.52%9.491.88%9.421.37%9.350.68%0.19%
天邑股份/300504.SZ
2019-11-1421.7522.0921.6221.971.34%0.41%-2.91%1,652,70036,161,00087%21.880.80%21.78-0.29%22.04-0.73%22.63-0.74%-0.54%
川金诺/300505.SZ
2019-11-1421.6321.9021.3121.670.79%0.19%-4.79%1,228,90026,580,00081%21.63-1.08%21.96-1.66%22.49-1.18%22.76-0.56%-0.52%
名家汇/300506.SZ
2019-11-148.118.117.927.92-1.37%-0.73%-6.46%5,997,50047,848,00092%7.98-1.09%8.17-1.37%8.25-0.97%8.47-1.09%-1.32%
苏奥传感/300507.SZ
2019-11-1410.7111.4610.5810.933.90%-0.48%7.01%13,453,300147,758,000407%10.985.59%10.687.55%10.426.16%10.215.07%-0.16%
维宏股份/300508.SZ
2019-11-1425.9426.3425.8126.241.47%0.49%-3.91%524,60013,698,00094%26.110.27%26.18-0.90%26.58-1.24%27.31-0.86%-0.74%
新美星/300509.SZ
2019-11-149.359.359.129.25-0.86%0.18%-7.33%1,332,00012,299,00034%9.23-0.74%9.29-1.70%9.63-1.46%9.98-0.26%-0.27%
金冠股份/300510.SZ
2019-11-146.696.966.616.853.01%0.22%-7.49%38,001,800259,761,00069%6.842.21%6.79-0.43%6.93-2.24%7.41-1.15%0.00%
雪榕生物/300511.SZ
2019-11-146.096.106.036.06-0.49%-0.16%-4.13%3,653,00022,172,00090%6.07-0.61%6.10-0.91%6.18-1.01%6.32-0.75%-0.53%
中亚股份/300512.SZ
2019-11-1410.9010.9710.8310.930.28%0.15%-1.47%357,7003,904,00058%10.91-0.08%10.91-1.00%11.04-0.24%11.09-0.32%-0.56%
恒实科技/300513.SZ
2019-11-1413.0213.1212.7613.10-0.15%0.99%0.61%6,215,60080,629,000126%12.97-0.38%12.910.87%12.88-0.03%13.02-0.22%-0.89%
友讯达/300514.SZ
2019-11-1412.0012.3512.0012.231.58%0.38%-1.77%1,518,20018,497,00091%12.181.11%12.080.08%12.20-0.60%12.45-0.58%-0.65%
三德科技/300515.SZ
2019-11-149.109.198.989.060.00%-0.03%-1.80%1,048,8009,505,00076%9.06-0.07%9.040.02%9.11-0.44%9.23-0.34%-0.58%
久之洋/300516.SZ
2019-11-1429.3529.6529.1429.480.03%0.49%-1.83%813,20023,855,00068%29.34-0.18%29.46-0.40%29.640.00%30.03-0.28%-0.31%
海波重科/300517.SZ
2019-11-1414.1214.3614.1214.321.06%0.53%-0.56%563,3008,024,00088%14.250.71%14.130.35%14.19-0.17%14.40-0.20%-0.47%
盛讯达/300518.SZ
2019-11-1423.1823.7723.1823.660.68%0.34%-6.37%622,00014,667,00044%23.580.23%23.58-0.40%23.87-0.78%25.27-0.61%-0.42%
新光药业/300519.SZ
2019-11-1413.2913.3713.2213.290.00%-0.05%-3.37%398,9005,304,00041%13.300.16%13.26-0.70%13.49-0.94%13.75-0.07%0.12%
科大国创/300520.SZ
2019-11-1417.1717.3617.0317.270.94%0.42%-3.58%2,862,40049,227,00068%17.200.44%17.20-1.29%17.62-1.00%17.91-0.49%-0.48%
爱司凯/300521.SZ
2019-11-149.9510.219.949.990.00%-0.22%-2.65%655,3006,561,00055%10.010.25%9.950.08%10.05-0.54%10.26-0.44%-0.65%
世名科技/300522.SZ
2019-11-1415.2315.3014.9115.150.87%0.18%-3.10%533,3008,065,00088%15.120.98%15.05-0.58%15.25-0.82%15.63-0.60%-0.26%
辰安科技/300523.SZ
2019-11-1439.0239.2438.4238.90-0.31%0.07%-2.08%813,00031,602,00062%38.87-0.48%38.81-0.14%39.15-0.23%39.73-0.29%-0.44%
博思软件/300525.SZ
2019-11-1437.7939.2037.0037.40-0.45%-1.60%0.71%10,418,900395,995,000150%38.011.84%37.362.16%37.130.58%37.140.17%-0.15%
中潜股份/300526.SZ
2019-11-1448.1048.2247.2047.37-2.33%-0.48%-0.65%494,20023,523,00050%47.600.71%47.52-0.46%47.85-0.08%47.680.58%0.09%
中国应急/300527.SZ
2019-11-1410.6810.8410.6310.650.00%-0.63%-2.75%6,417,40068,784,00075%10.721.19%10.630.05%10.75-0.79%10.950.04%-0.18%
幸福蓝海/300528.SZ
2019-11-146.186.216.126.200.16%0.37%-1.84%1,337,3008,261,00066%6.18-0.07%6.18-0.55%6.26-0.52%6.32-0.24%-0.35%
健帆生物/300529.SZ
2019-11-1478.5781.3078.0579.121.37%-0.85%1.55%3,535,000282,081,00096%79.801.79%78.230.88%78.360.35%77.911.52%0.76%
达志科技/300530.SZ
2019-11-1433.3633.3632.2632.80-2.50%0.00%0.09%950,90031,189,00084%32.80-1.34%33.230.28%33.020.36%32.770.77%0.67%
优博讯/300531.SZ
2019-11-1415.8215.9815.7315.840.96%-0.30%0.08%1,453,60023,094,00062%15.891.21%15.671.22%15.64-0.22%15.83-0.26%-1.00%
今天国际/300532.SZ
2019-11-1411.2011.3011.1111.260.18%0.05%-4.54%2,436,60027,421,00051%11.25-0.28%11.36-1.41%11.66-0.66%11.80-0.89%-0.83%
冰川网络/300533.SZ
2019-11-1440.1640.6539.5340.401.30%0.24%-0.06%967,70039,000,00099%40.301.13%39.810.08%40.21-0.24%40.43-0.23%-0.68%
陇神戎发/300534.SZ
2019-11-145.795.845.755.830.00%0.66%-2.44%2,878,30016,672,00046%5.79-0.43%5.780.47%5.81-0.70%5.98-0.68%-0.80%
达威股份/300535.SZ
2019-11-1413.1713.3713.1713.350.60%0.40%-2.46%380,1005,054,00051%13.300.49%13.22-0.28%13.36-0.64%13.69-0.65%-0.64%
农尚环境/300536.SZ
2019-11-147.247.247.127.170.00%-0.19%-2.62%1,563,90011,235,00076%7.18-0.64%7.180.10%7.22-0.57%7.36-0.43%-1.00%
广信材料/300537.SZ
2019-11-1418.8618.9718.3518.71-1.06%0.29%-7.86%6,093,200113,666,00063%18.66-1.08%18.77-2.26%19.60-2.44%20.31-0.57%-0.01%
同益股份/300538.SZ
2019-11-1418.6219.0918.6218.940.91%0.15%-2.35%1,622,40030,683,00063%18.910.45%18.85-0.27%19.17-0.61%19.40-0.56%-1.18%
横河模具/300539.SZ
2019-11-146.816.856.776.81-0.29%0.00%-6.19%755,5005,145,00030%6.810.55%6.77-0.49%6.85-0.58%7.26-4.07%-0.95%
深冷股份/300540.SZ
2019-11-1414.1014.1013.7813.940.07%0.29%-3.21%552,4007,678,00054%13.90-0.19%13.95-0.04%14.08-0.80%14.40-0.39%-0.58%
先进数通/300541.SZ
2019-11-1421.9023.1821.5722.490.40%-0.17%-2.72%22,421,900505,117,000100%22.53-1.82%23.44-3.84%24.04-0.78%23.120.93%1.24%
新晨科技/300542.SZ
2019-11-1418.1118.4817.8418.00-1.69%-0.85%2.43%12,266,300222,698,00073%18.160.78%18.111.15%17.860.29%17.570.38%-0.23%
朗科智能/300543.SZ
2019-11-1421.8322.1821.6121.951.34%-0.07%-4.90%1,470,80032,306,00061%21.970.45%21.90-0.82%22.40-1.29%23.08-0.62%-0.09%
联得装备/300545.SZ
2019-11-1422.9023.4522.8523.402.09%0.63%-2.22%1,244,20028,932,000110%23.250.82%23.18-0.88%23.58-1.05%23.93-0.43%-0.48%
雄帝科技/300546.SZ
2019-11-1427.2028.1527.0927.851.68%0.81%-5.50%2,132,40058,911,00064%27.630.54%28.42-3.61%29.79-0.34%29.47-0.38%0.08%
川环科技/300547.SZ
2019-11-149.229.329.169.260.00%0.61%-0.88%1,051,2009,675,00072%9.20-0.01%9.21-0.22%9.25-0.41%9.34-0.04%-0.16%
博创科技/300548.SZ
2019-11-1453.5254.2952.8053.26-1.97%-0.08%0.24%956,80051,000,00086%53.301.75%52.430.50%52.75-0.46%53.130.24%0.70%
优德精密/300549.SZ
2019-11-1412.8313.0812.8312.910.16%-0.49%-4.09%434,1005,632,00064%12.970.09%13.02-0.80%13.24-0.50%13.46-0.17%-0.46%
和仁科技/300550.SZ
2019-11-1430.5630.5629.6229.66-2.40%-1.14%2.60%3,491,400104,749,000116%30.000.59%29.780.34%29.510.92%28.910.82%0.36%
古鳌科技/300551.SZ
2019-11-1421.2721.5820.5521.110.05%-0.13%-12.66%8,074,700170,679,00042%21.14-1.02%21.55-2.72%22.65-3.38%24.170.19%0.64%
万集科技/300552.SZ
2019-11-1477.8682.8876.9080.994.54%-0.05%4.19%3,603,500291,988,000123%81.034.28%78.492.32%78.141.09%77.731.44%1.52%
集智股份/300553.SZ
2019-11-1434.7835.1934.5434.800.06%-0.28%-3.34%158,3005,524,00059%34.900.62%34.85-1.33%35.53-0.20%36.00-0.21%-0.10%
三超新材/300554.SZ
2019-11-1415.5815.9515.5815.760.45%-0.28%-2.69%1,208,40019,098,00083%15.800.71%15.71-0.18%15.88-0.60%16.20-0.60%-1.08%
路通视信/300555.SZ
2019-11-149.149.189.039.181.10%0.58%-2.43%1,772,50016,178,00076%9.130.86%9.090.10%9.17-0.69%9.41-1.09%-0.86%
丝路视觉/300556.SZ
2019-11-1416.5216.6616.3316.56-0.12%0.49%0.98%2,268,40037,383,000153%16.480.12%16.420.67%16.400.15%16.400.18%-0.36%
理工光科/300557.SZ
2019-11-1425.7825.9825.6325.850.12%0.25%-4.43%506,80013,068,00083%25.79-0.09%25.99-1.66%26.64-0.83%27.05-0.43%-0.12%
贝达药业/300558.SZ
2019-11-1465.8667.7765.5166.551.06%0.01%7.90%4,828,900321,339,00089%66.550.95%65.081.52%64.361.38%61.681.71%1.21%
佳发教育/300559.SZ
2019-11-1427.5829.5827.5229.115.43%0.93%3.21%4,378,400126,288,000117%28.843.96%28.331.72%28.400.65%28.210.70%0.03%
中富通/300560.SZ
2019-11-1415.6015.6615.3515.602.03%0.49%-2.19%1,756,30027,265,00093%15.520.93%15.44-0.69%15.69-0.75%15.95-0.44%-0.50%
汇金科技/300561.SZ
2019-11-1412.7213.2812.7013.090.15%0.13%-3.22%4,471,60058,455,00085%13.07-0.64%13.15-1.12%13.34-0.97%13.53-0.88%-1.35%
乐心医疗/300562.SZ
2019-11-1413.9414.8013.8314.534.16%1.16%-3.42%14,290,200205,263,00074%14.362.78%14.16-0.99%14.65-1.60%15.05-4.78%-0.74%
神宇股份/300563.SZ
2019-11-1426.3827.2626.3827.022.74%0.17%-3.50%1,153,70031,120,000104%26.971.66%26.73-0.61%27.20-0.90%28.00-0.85%-0.69%
筑博设计/300564.SZ
2019-11-1447.8347.8347.8347.8310.00%0.04%16.53%220,60010,547,000174%47.8110.01%44.509.19%41.057.56%41.057.56%0.76%
科信技术/300565.SZ
2019-11-1412.8013.0312.7712.880.31%-0.20%-5.09%1,292,00016,675,00067%12.910.22%12.94-0.78%13.16-1.08%13.57-0.59%-0.62%
激智科技/300566.SZ
2019-11-1423.8124.1223.3723.840.13%0.82%-8.32%3,344,60079,085,00047%23.65-1.31%23.95-0.50%24.44-2.33%26.00-0.30%0.68%
精测电子/300567.SZ
2019-11-1434.9936.6034.6636.083.59%0.69%-1.38%6,867,400246,065,000142%35.832.42%35.410.11%35.69-0.45%36.59-0.73%-0.93%
星源材质/300568.SZ
2019-11-1425.0225.1924.5424.63-1.76%-0.43%-4.69%2,090,80051,720,00061%24.74-1.19%24.89-0.71%25.28-1.44%25.84-0.17%0.43%
天能重工/300569.SZ
2019-11-1414.2314.3013.9814.03-0.85%-0.58%-3.45%3,180,00044,876,00063%14.11-0.51%14.11-0.61%14.27-0.46%14.53-0.55%-0.45%
太辰光/300570.SZ
2019-11-1425.2625.9924.9625.731.94%0.74%-3.50%4,591,500117,271,00088%25.541.08%25.53-1.88%26.44-0.71%26.66-0.58%-0.37%
平治信息/300571.SZ
2019-11-1460.1962.1059.8061.451.74%0.69%7.15%4,719,500288,019,000150%61.031.62%59.812.88%58.601.93%57.351.42%0.22%
安车检测/300572.SZ
2019-11-1445.0846.2145.0845.651.26%0.09%-1.71%1,038,20047,350,00072%45.610.68%45.04-0.27%45.57-0.54%46.44-0.26%-0.56%
兴齐眼药/300573.SZ
2019-11-1482.6086.4982.0086.404.74%2.29%0.36%1,423,500120,241,00081%84.472.83%82.731.61%83.23-1.45%86.09-0.22%-0.43%
中旗股份/300575.SZ
2019-11-1427.6428.8627.3628.664.07%1.46%4.58%3,515,70099,310,00097%28.252.15%27.920.24%28.180.41%27.400.60%0.40%
容大感光/300576.SZ
2019-11-1419.6220.2119.4320.021.42%0.28%-2.36%2,047,80040,884,00069%19.970.25%19.97-0.26%20.32-1.15%20.50-0.16%-0.42%
开润股份/300577.SZ
2019-11-1432.1932.2231.3531.90-0.99%0.18%-0.10%1,008,10032,100,00083%31.84-0.90%32.07-0.58%32.41-0.28%31.930.27%0.02%
会畅通讯/300578.SZ
2019-11-1424.6025.2224.6025.071.99%0.13%0.06%2,224,30055,689,000104%25.040.91%24.960.19%25.13-0.33%25.060.02%-0.27%
数字认证/300579.SZ
2019-11-1446.0047.8045.5245.74-3.34%-1.73%3.55%13,214,400615,076,00084%46.553.05%45.20-1.23%46.281.43%44.170.18%1.15%
贝斯特/300580.SZ
2019-11-1414.7214.7214.2614.37-0.14%-0.32%-2.04%636,5009,176,00070%14.420.06%14.41-0.39%14.57-0.70%14.67-0.08%-0.10%
晨曦航空/300581.SZ
2019-11-1415.8115.8515.4215.73-0.25%0.31%-4.16%3,285,10051,518,00070%15.68-0.19%15.69-0.18%15.88-1.58%16.41-0.48%-0.84%
英飞特/300582.SZ
2019-11-1410.7010.9010.6210.811.03%0.33%-2.88%1,333,90014,371,00045%10.770.93%10.71-0.88%10.90-0.17%11.13-0.05%0.06%
赛托生物/300583.SZ
2019-11-1431.0531.2830.8931.220.55%0.27%1.84%322,60010,044,000113%31.140.59%30.930.86%30.780.61%30.660.21%-0.05%
海辰药业/300584.SZ
2019-11-1430.0030.9629.9230.601.97%-0.18%1.89%2,027,60062,157,000107%30.662.21%30.240.93%30.31-0.04%30.030.54%0.57%
奥联电子/300585.SZ
2019-11-1413.1613.2212.9613.100.31%0.08%-1.40%2,902,40037,989,00074%13.09-0.05%13.100.12%13.16-0.38%13.29-0.18%-0.71%
美联新材/300586.SZ
2019-11-1413.0813.1813.0813.10-0.38%-0.21%-2.13%1,045,00013,719,00053%13.130.94%13.05-0.32%13.21-0.36%13.39-0.29%-0.52%
天铁股份/300587.SZ
2019-11-1414.2014.7413.9414.350.21%1.06%4.57%7,924,600112,521,000192%14.200.85%14.071.68%13.921.24%13.721.02%0.35%
熙菱信息/300588.SZ
2019-11-1410.4010.4910.2410.491.06%1.06%-1.73%2,252,80023,385,000107%10.380.50%10.36-0.11%10.46-0.80%10.68-0.72%-0.93%
江龙船艇/300589.SZ
2019-11-1413.1613.1812.9613.120.31%0.22%0.66%3,517,80046,050,00073%13.090.52%13.070.59%13.04-0.93%13.030.33%0.11%
移为通信/300590.SZ
2019-11-1432.5134.7332.1234.235.62%0.67%4.22%5,314,200180,701,000187%34.006.05%33.013.34%32.921.41%32.840.77%0.29%
万里马/300591.SZ
2019-11-145.485.535.445.500.55%0.26%-0.97%2,502,20013,727,00081%5.49-0.29%5.470.46%5.49-0.49%5.55-0.34%-0.55%
华凯创意/300592.SZ
2019-11-1412.5812.9812.2012.98-1.96%2.89%1.66%14,590,200184,068,000182%12.62-10.89%13.49-1.38%13.21-0.02%12.770.09%1.34%
新雷能/300593.SZ
2019-11-1420.2020.7820.0620.622.33%0.53%-0.77%2,801,10057,455,00079%20.511.47%20.37-0.33%20.57-0.27%20.780.06%-0.47%
朗进科技/300594.SZ
2019-11-1434.3934.9833.7634.250.06%0.26%3.31%1,868,30063,824,000152%34.160.43%33.891.21%33.520.86%33.150.71%-0.18%
欧普康视/300595.SZ
2019-11-1455.5257.3655.1957.002.98%0.82%7.04%4,606,900260,462,000148%56.543.69%54.852.52%54.201.70%53.251.29%0.75%
利安隆/300596.SZ
2019-11-1435.2937.1735.2937.105.25%1.63%3.55%1,848,70067,486,000134%36.513.85%35.732.15%35.560.83%35.83-0.31%-0.09%
吉大通信/300597.SZ
2019-11-1411.9012.0211.7811.940.67%0.37%-5.65%2,231,20026,542,00084%11.90-0.08%11.90-1.68%12.22-1.41%12.66-1.03%-0.60%
诚迈科技/300598.SZ
2019-11-1481.0690.6479.4890.6410.00%6.56%4.68%8,445,500718,371,000106%85.064.03%82.95-0.45%85.68-0.51%86.591.33%0.53%
雄塑科技/300599.SZ
2019-11-1410.2910.3510.2110.27-0.19%-0.12%-2.73%946,2009,729,00055%10.280.41%10.25-0.75%10.44-0.96%10.56-0.18%0.01%
瑞特股份/300600.SZ
2019-11-149.549.679.459.570.31%-0.03%-1.27%1,973,20018,890,00061%9.570.23%9.450.65%9.47-0.56%9.69-0.39%-0.33%
康泰生物/300601.SZ
2019-11-1485.4987.6085.1885.780.97%-0.34%0.47%4,130,100355,481,000113%86.072.00%84.690.74%84.790.09%85.38-0.09%0.29%
飞荣达/300602.SZ
2019-11-1449.5751.3748.8149.760.36%-0.76%1.99%9,401,800471,411,000130%50.142.28%49.41-0.20%49.810.70%48.790.86%0.67%
立昂技术/300603.SZ
2019-11-1418.0518.4217.8918.260.50%0.51%-7.65%3,304,00060,023,00046%18.17-0.04%18.14-0.74%18.61-1.67%19.77-0.51%0.15%
长川科技/300604.SZ
2019-11-1421.0021.7920.5421.511.22%1.29%-0.18%8,530,400181,159,000132%21.240.10%21.090.27%21.17-0.32%21.55-0.16%0.51%
恒锋信息/300605.SZ
2019-11-1413.2213.4913.1813.391.21%0.35%-5.27%3,899,30052,027,00043%13.340.54%13.38-1.16%13.86-2.13%14.140.15%0.35%
金太阳/300606.SZ
2019-11-1421.0121.3220.7121.13-0.80%0.65%2.36%2,531,90053,151,00094%20.99-0.59%20.990.53%20.910.25%20.640.81%0.49%
拓斯达/300607.SZ
2019-11-1241.1041.5240.5041.38-0.50%0.70%0.58%1,919,80078,892,000137%41.09-0.23%41.43-0.33%41.42-0.24%41.140.23%0.31%
思特奇/300608.SZ
2019-11-1415.4815.8215.4715.650.38%-0.18%-3.29%1,055,50016,549,00066%15.680.69%15.71-0.93%16.00-0.76%16.18-0.22%-0.87%
汇纳科技/300609.SZ
2019-11-1437.3037.5136.6237.511.30%0.99%-1.01%565,10020,990,00077%37.140.75%37.05-0.88%37.75-0.49%37.89-0.42%-0.38%
晨化股份/300610.SZ
2019-11-1411.6711.7311.6011.65-0.17%-0.05%-1.80%381,1004,442,00063%11.66-0.31%11.66-0.11%11.75-0.53%11.86-0.34%-0.57%
美力科技/300611.SZ
2019-11-148.909.038.878.990.56%0.25%0.97%1,096,9009,837,00085%8.970.55%8.900.65%8.880.17%8.900.15%-0.21%
宣亚国际/300612.SZ
2019-11-1417.1718.2817.1717.772.66%0.11%-7.75%4,775,30084,760,00059%17.752.54%17.551.16%17.56-0.80%19.26-0.40%0.29%
富瀚微/300613.SZ
2019-11-14167.77168.77162.20167.50-2.32%1.12%0.45%1,680,100278,300,000127%165.65-2.22%166.34-0.16%166.85-0.52%166.750.39%0.93%
欣天科技/300615.SZ
2019-11-1419.4819.4818.8919.200.10%0.00%-4.80%1,996,60038,335,00091%19.20-0.16%19.26-0.36%19.48-1.01%20.17-0.74%-0.53%
尚品宅配/300616.SZ
2019-11-1470.2071.2869.5170.220.01%-0.02%-3.47%300,70021,119,00060%70.230.27%70.54-1.09%72.01-1.43%72.750.00%-0.35%
安靠智电/300617.SZ
2019-11-1420.9620.9620.7220.830.19%0.14%-2.08%124,8002,596,00065%20.80-0.19%20.84-0.41%21.05-0.45%21.27-0.23%-0.30%
寒锐钴业/300618.SZ
2019-11-1458.0058.3054.8056.80-3.58%0.62%-4.27%9,171,300517,723,000129%56.45-4.86%57.78-2.69%58.78-2.29%59.34-0.30%0.85%
金银河/300619.SZ
2019-11-1422.3022.7422.3022.540.27%-0.23%-1.88%366,7008,284,00093%22.590.43%22.53-0.07%22.68-0.56%22.97-0.16%-0.31%
光库科技/300620.SZ
2019-11-1437.6038.8037.3038.512.80%0.66%-0.50%890,90034,084,00088%38.261.63%37.990.15%38.42-0.96%38.71-0.04%0.23%
维业股份/300621.SZ
2019-11-1410.2610.4510.2610.350.88%-0.16%-4.02%905,5009,387,00073%10.370.40%10.35-0.67%10.53-1.30%10.78-0.06%-0.19%
博士眼镜/300622.SZ
2019-11-1420.5122.6320.5122.041.33%0.05%0.96%2,167,40047,744,000110%22.031.46%21.781.43%21.800.46%21.830.31%-0.20%
捷捷微电/300623.SZ
2019-11-1420.3122.3120.2022.3110.01%2.38%4.49%11,614,500253,106,000204%21.797.56%21.192.99%21.281.17%21.350.59%0.34%
万兴科技/300624.SZ
2019-11-1468.7569.9768.0869.02-0.69%0.09%-2.92%3,168,000218,468,00095%68.96-0.45%69.83-3.40%71.53-0.24%71.10-0.36%-0.53%
三雄极光/300625.SZ
2019-11-1414.9115.4814.8815.453.21%1.35%0.85%2,254,90034,373,00087%15.241.61%15.110.04%15.31-0.56%15.320.06%0.19%
华瑞股份/300626.SZ
2019-11-147.857.967.227.930.63%1.14%1.72%2,146,60016,832,00093%7.840.28%7.800.75%7.790.14%7.80-0.08%-0.86%
华测导航/300627.SZ
2019-11-1416.7916.8816.6516.840.60%0.33%-3.91%752,40012,629,00047%16.790.31%16.76-0.71%17.01-0.86%17.53-0.53%-0.33%
亿联网络/300628.SZ
2019-11-1470.9771.0869.2169.91-0.78%-0.05%-1.78%2,038,500142,590,00083%69.95-0.12%69.71-0.09%70.11-0.51%71.18-0.38%-0.06%
新劲刚/300629.SZ
2019-11-1416.8617.0016.8216.82-0.41%-0.51%-5.41%380,2006,428,00046%16.910.07%16.92-0.27%17.18-1.46%17.78-0.08%-0.09%
普利制药/300630.SZ
2019-11-1460.3761.9159.8061.884.02%1.40%1.94%1,917,400117,009,00087%61.033.12%59.82-0.18%60.78-0.32%60.700.26%0.25%
久吾高科/300631.SZ
2019-11-1415.8716.2015.7115.90-0.50%-0.24%-5.74%1,058,70016,874,00096%15.94-0.51%16.10-1.66%16.46-1.56%16.87-0.47%-0.10%
光莆股份/300632.SZ
2019-11-1422.6322.6821.6822.01-2.18%-0.42%2.36%13,362,800295,343,000197%22.10-0.27%21.790.75%21.740.78%21.501.07%0.30%
开立医疗/300633.SZ
2019-11-1421.0122.1821.0122.124.34%1.90%1.32%1,541,90033,470,000119%21.711.45%21.61-0.58%21.83-0.37%21.830.47%-0.20%
彩讯股份/300634.SZ
2019-11-1417.2717.6817.1117.400.93%-0.20%-3.08%1,886,70032,894,00095%</