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:2月后解禁
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
皇庭国际/000056.SZ
2019-06-174.264.304.224.270.23%0.26%-2.31%4,342,40018,493,00069%4.26-1.73%4.33-0.82%4.360.02%4.37-0.57%-0.71%
吉林敖东/000623.SZ
2019-06-1715.8816.3315.8716.252.85%0.51%1.05%7,961,100128,719,000147%16.170.77%16.140.05%16.140.59%16.080.01%-0.17%
恒逸石化/000703.SZ
2019-06-1712.4612.6412.4112.580.96%0.22%-1.72%4,582,70057,526,00066%12.550.02%12.57-0.48%12.62-0.14%12.80-0.84%-0.16%
贝瑞基因/000710.SZ
2019-06-1733.9234.2732.8533.43-1.44%-0.06%-1.64%1,052,90035,219,000127%33.45-1.95%33.89-1.00%33.940.01%33.99-0.64%-0.28%
航锦科技/000818.SZ
2019-05-3111.6412.1211.5112.003.81%1.32%6.43%22,196,100262,891,000132%11.842.67%11.582.09%11.432.21%11.280.69%0.06%
中鼎股份/000887.SZ
2019-06-179.359.489.309.420.00%0.39%-0.63%4,010,60037,631,00081%9.38-1.10%9.50-0.90%9.560.40%9.48-0.24%-0.35%
苏 泊 尔/002032.SZ
2019-06-1772.4873.4771.4071.58-1.24%-0.76%1.08%1,253,70090,426,00078%72.13-0.06%71.990.15%71.660.60%70.820.18%0.15%
中泰化学/002092.SZ
2019-06-177.908.007.837.890.13%-0.03%1.10%8,522,90067,261,00065%7.89-0.59%7.96-0.75%7.950.76%7.80-0.10%-0.26%
三维通信/002115.SZ
2019-06-1712.5812.8512.4012.722.00%0.51%0.00%15,548,200196,783,00044%12.66-0.64%12.84-2.12%13.14-0.05%12.720.32%1.00%
中环股份/002129.SZ
2019-06-179.509.639.209.33-2.71%-0.30%-3.90%27,109,800253,700,00089%9.36-3.70%9.59-2.04%9.70-0.49%9.71-1.11%-0.24%
正邦科技/002157.SZ
2019-06-1717.6417.8817.0117.380.75%-0.28%-4.52%59,102,4001,030,022,00064%17.43-1.53%17.83-2.00%18.020.73%18.20-1.48%-0.06%
悦心健康/002162.SZ
2019-06-173.373.373.263.320.30%-0.24%0.27%2,865,6009,537,00074%3.33-1.28%3.37-0.59%3.360.75%3.31-0.33%-0.29%
澳洋健康/002172.SZ
2019-06-174.004.013.913.970.51%0.35%-0.18%3,132,30012,391,00049%3.96-1.67%4.020.05%4.000.33%3.98-0.45%-0.87%
如意集团/002193.SZ
2019-06-178.458.558.448.550.00%0.46%-0.14%648,6005,520,00045%8.51-0.21%8.55-0.35%8.610.06%8.56-0.19%-0.35%
东华能源/002221.SZ
2019-06-178.738.768.558.60-0.81%-0.53%-0.43%9,970,90086,206,00072%8.65-1.78%8.800.18%8.750.20%8.64-0.13%-0.23%
奥特佳/002239.SZ
2019-06-171.941.961.911.93-1.03%-0.10%-2.08%13,714,90026,499,00075%1.93-2.52%1.98-0.60%1.970.15%1.97-0.35%-0.27%
东方雨虹/002271.SZ
2019-06-1720.5120.8020.3320.45-0.29%-0.54%2.06%6,913,900142,149,00062%20.560.16%20.55-0.60%20.721.19%20.040.47%0.01%
北方华创/002371.SZ
2019-06-1762.9963.5559.5060.77-3.52%-0.16%-5.87%8,670,600527,743,000125%60.87-5.71%63.28-3.56%64.39-1.52%64.56-1.23%-0.66%
天原集团/002386.SZ
2019-06-175.996.615.966.467.49%1.35%4.16%22,441,800143,039,000314%6.374.60%6.282.28%6.252.06%6.200.96%-0.25%
星网锐捷/002396.SZ
2019-06-1720.8820.9820.0120.29-2.97%-0.73%-5.05%11,081,800226,505,00091%20.44-4.67%21.11-2.23%21.37-0.80%21.37-0.35%-0.02%
多氟多/002407.SZ
2019-06-1712.1012.4412.1012.301.23%-0.09%2.02%8,524,900104,952,00080%12.310.20%12.290.42%12.200.52%12.060.16%0.02%
雷科防务/002413.SZ
2019-06-176.436.486.226.27-2.18%-0.52%-0.70%7,581,00047,784,00065%6.30-2.23%6.410.00%6.370.24%6.31-0.06%-0.15%
欧菲光/002456.SZ
2019-06-177.777.927.727.810.13%-0.05%-2.45%42,712,800333,741,00046%7.81-0.91%7.92-0.79%7.980.18%8.01-0.41%-0.29%
天齐锂业/002466.SZ
2019-06-1725.8026.1725.6625.83-0.31%-0.25%-2.20%4,962,700128,508,00047%25.90-1.21%26.22-0.90%26.390.20%26.41-0.67%-0.49%
通达股份/002560.SZ
2019-06-175.785.795.635.72-0.69%0.00%-1.36%2,698,90015,438,00055%5.72-2.27%5.84-0.51%5.830.47%5.80-0.58%-0.59%
瑞康医药/002589.SZ
2019-06-177.097.157.067.09-0.42%-0.24%-0.71%9,521,80067,669,00066%7.11-0.57%7.13-0.71%7.180.08%7.14-0.06%-0.05%
捷顺科技/002609.SZ
2019-06-177.507.527.317.42-0.40%0.05%-1.16%2,373,40017,602,00068%7.42-1.81%7.53-0.66%7.510.43%7.51-0.66%-0.67%
安洁科技/002635.SZ
2019-06-1712.7612.8112.6212.710.16%-0.07%-1.76%4,093,30052,063,00052%12.72-1.30%12.93-1.00%12.970.27%12.94-0.22%-0.03%
赞宇科技/002637.SZ
2019-06-176.896.896.736.85-0.87%0.57%-1.01%3,215,30021,900,000129%6.81-2.55%6.90-1.36%6.96-0.40%6.92-0.30%-0.14%
跨境通/002640.SZ
2019-06-178.708.718.388.710.93%1.50%-0.06%12,075,000103,617,00063%8.58-2.02%8.75-1.37%8.87-0.40%8.720.00%0.00%
万润股份/002643.SZ
2019-06-179.369.689.339.662.99%0.56%-2.21%6,378,10061,268,000139%9.610.06%9.66-1.13%9.77-0.50%9.88-1.00%-0.21%
摩登大道/002656.SZ
2019-06-175.145.174.954.99-3.67%-0.85%-2.80%9,936,10050,005,00063%5.03-3.10%5.14-0.94%5.15-0.06%5.13-0.91%-1.42%
兴业科技/002674.SZ
2019-06-1712.5113.1612.5112.971.49%0.34%-1.97%1,224,50015,828,00090%12.930.48%12.93-0.70%13.07-0.05%13.23-1.32%-0.55%
海欣食品/002702.SZ
2019-06-174.945.104.885.022.03%0.44%0.50%15,427,70077,103,00080%5.00-0.14%5.06-1.88%5.150.53%5.000.02%-0.27%
良信电器/002706.SZ
2019-06-175.455.525.415.470.37%0.07%-0.49%2,067,20011,299,00086%5.47-0.73%5.50-0.61%5.530.07%5.50-0.22%-0.31%
木林森/002745.SZ
2019-06-1711.5611.6311.3311.39-1.30%-0.49%-1.59%5,487,60062,812,00074%11.45-2.54%11.70-0.40%11.650.13%11.57-0.27%-0.33%
恒久科技/002808.SZ
2019-06-1713.4013.6313.2013.310.08%-0.46%-0.02%2,066,70027,633,00055%13.37-1.53%13.51-0.31%13.530.40%13.310.24%0.44%
红墙股份/002809.SZ
2019-06-1717.2817.8817.0517.290.06%-0.96%-1.59%796,30013,901,00068%17.461.10%17.55-0.19%17.630.01%17.57-0.04%0.19%
山东赫达/002810.SZ
2019-06-1713.1513.5413.0213.10-0.23%-1.12%-2.56%2,326,20030,819,00069%13.25-0.38%13.34-0.38%13.400.14%13.44-1.16%-0.96%
恩捷股份/002812.SZ
2019-06-1751.3552.5051.2851.800.33%-0.32%-3.13%932,40048,451,00060%51.96-1.14%52.78-0.98%53.46-0.47%53.48-0.25%-0.22%
和胜股份/002824.SZ
2019-06-1711.2211.4311.1111.250.45%-0.20%0.08%2,112,50023,812,00050%11.27-0.20%11.38-2.07%11.500.60%11.24-0.66%-0.16%
贝肯能源/002828.SZ
2019-06-1713.8614.3913.6313.85-2.05%-0.98%-2.90%11,472,700160,471,00051%13.99-5.08%14.65-1.73%14.860.38%14.26-0.04%1.22%
新兴装备/002933.SZ
除权分界线,2019年06月20日,10股派4.800元(以下数据未复权)
2019-06-1744.2044.6543.6144.30-1.36%1.46%-0.94%987,90043,609,00050%43.66-3.20%45.030.08%44.630.50%44.72-0.41%0.24%
安科生物/300009.SZ
2019-06-1716.1816.3415.9215.98-0.13%-0.85%-0.80%7,172,000115,594,00068%16.12-1.27%16.44-0.33%16.360.29%16.110.14%0.56%
硅宝科技/300019.SZ
2019-06-176.907.286.687.004.17%0.17%2.93%5,944,60041,538,000255%6.994.47%6.882.08%6.851.95%6.80-0.28%-0.31%
华谊兄弟/300027.SZ
2019-06-175.225.485.225.35-7.76%-0.06%-2.66%63,766,800341,328,000198%5.35-7.45%5.61-2.40%5.59-0.75%5.50-0.29%0.48%
天源迪科/300047.SZ
2019-06-178.278.288.138.20-0.61%0.05%-7.30%7,432,90060,919,00053%8.20-3.61%8.53-1.81%8.67-0.65%8.85-0.73%-0.59%
世纪鼎利/300050.SZ
2019-06-176.576.586.236.33-1.86%-0.19%-0.67%13,026,30082,613,00067%6.34-2.54%6.50-1.48%6.520.42%6.370.05%0.01%
中青宝/300052.SZ
2019-06-1710.0711.1010.0710.725.00%0.80%5.17%11,961,800127,213,000284%10.643.42%10.462.16%10.352.33%10.190.89%0.04%
安诺其/300067.SZ
2019-06-174.424.554.424.542.02%0.84%-0.96%4,618,40020,794,00075%4.50-1.27%4.57-1.62%4.62-0.13%4.58-0.46%-0.86%
瑞普生物/300119.SZ
2019-06-1711.4412.4911.4412.134.93%1.29%2.41%22,032,200263,867,000115%11.981.85%11.841.11%11.751.09%11.84-1.32%-2.25%
华策影视/300133.SZ
2019-06-176.426.596.386.541.71%0.18%2.14%5,278,60034,460,00094%6.530.42%6.530.34%6.490.64%6.400.24%0.07%
星普医科/300143.SZ
2019-06-178.518.658.298.36-2.11%-0.67%1.67%1,864,20015,690,00060%8.42-1.27%8.46-0.04%8.450.39%8.220.22%-0.16%
天舟文化/300148.SZ
2019-06-173.923.953.883.92-0.25%0.23%2.27%6,239,80024,405,00055%3.91-0.81%3.940.38%3.900.67%3.83-0.13%-0.41%
振东制药/300158.SZ
2019-06-175.155.245.045.161.18%0.14%3.06%9,187,30047,345,000104%5.15-0.79%5.160.19%5.141.28%5.010.50%0.02%
通源石油/300164.SZ
2019-06-176.196.266.166.240.81%0.32%-0.32%4,575,60028,458,00034%6.22-1.57%6.33-0.02%6.300.30%6.26-1.68%-0.44%
腾邦国际/300178.SZ
2019-06-176.166.256.016.10-0.49%-0.59%-0.91%10,432,50064,014,00071%6.14-2.63%6.330.29%6.221.19%6.16-0.42%-1.01%
四方达/300179.SZ
2019-06-174.364.394.274.350.93%0.16%1.52%2,994,90013,007,00067%4.34-1.09%4.400.05%4.360.69%4.29-0.28%-0.42%
科大智能/300222.SZ
2019-06-1713.8213.8713.2713.51-2.24%0.18%-5.37%7,361,00099,269,000134%13.49-3.85%13.93-2.57%14.17-1.39%14.28-0.92%-0.40%
天玑科技/300245.SZ
2019-06-1710.8811.3510.8111.241.81%1.44%-0.24%9,859,900109,245,00046%11.08-0.84%11.43-0.33%11.350.49%11.27-0.18%0.46%
依米康/300249.SZ
2019-06-176.256.326.196.310.80%0.83%-0.97%2,540,80015,900,00049%6.26-1.85%6.39-1.31%6.450.11%6.37-0.22%-0.48%
常山药业/300255.SZ
2019-06-176.106.266.106.140.66%-0.36%-0.63%3,481,30021,451,00033%6.16-0.93%6.23-0.80%6.220.83%6.18-0.88%-1.28%
聚飞光电/300303.SZ
2019-06-173.193.263.193.220.63%-0.12%-0.98%7,767,50025,042,00080%3.22-0.80%3.26-0.70%3.270.18%3.25-0.49%-0.56%
中际旭创/300308.SZ
2019-06-1731.7632.4731.0032.231.54%0.76%0.67%2,274,40072,751,00042%31.99-0.71%32.29-1.41%32.87-0.12%32.020.22%0.52%
海达股份/300320.SZ
2019-06-174.734.794.714.770.85%0.10%0.06%1,933,8009,214,00055%4.77-1.24%4.81-0.46%4.820.44%4.77-0.38%-0.59%
开元股份/300338.SZ
2019-06-1710.3110.5510.2010.350.39%-0.48%-0.17%1,951,60020,296,00045%10.40-0.90%10.47-0.80%10.560.31%10.37-0.08%-1.05%
天银机电/300342.SZ
2019-06-179.619.889.559.710.62%0.21%-3.06%3,999,80038,758,00038%9.69-1.58%9.86-1.99%10.05-0.19%10.02-0.68%-1.30%
长亮科技/300348.SZ
2019-06-1713.8313.9513.5613.67-1.37%-0.36%-2.79%4,634,40063,579,00061%13.72-2.55%14.08-0.79%14.090.44%14.06-0.65%-0.55%
天翔环境/300362.SZ
2019-06-172.973.052.802.87-2.38%-1.24%-6.79%24,865,90072,248,00091%2.91-5.59%3.031.34%2.900.03%3.08-4.11%-2.89%
中文在线/300364.SZ
2019-06-174.274.284.174.21-0.47%-0.07%-0.99%5,945,40025,045,00063%4.21-3.62%4.32-0.23%4.290.49%4.25-0.42%-0.85%
汇中股份/300371.SZ
2019-06-179.8810.079.8110.051.82%0.58%-4.26%1,328,80013,278,00063%9.99-0.60%10.12-1.30%10.23-0.07%10.50-1.82%-0.99%
鼎捷软件/300378.SZ
2019-06-1713.6913.9713.6013.891.39%0.42%-1.68%3,924,30054,279,00048%13.83-1.75%14.21-1.06%14.300.37%14.13-0.58%-0.78%
天孚通信/300394.SZ
2019-06-1726.0826.4325.6825.98-0.15%-0.29%-4.39%2,341,50061,010,00040%26.06-1.67%26.72-2.10%27.18-0.44%27.17-0.07%0.41%
昆仑万维/300418.SZ
2019-06-1712.8613.0812.6112.70-1.55%-0.76%-3.11%9,455,700121,008,00085%12.80-2.45%13.09-0.95%13.15-0.27%13.11-0.32%-1.31%
金石东方/300434.SZ
2019-06-178.398.478.328.410.96%0.08%-1.51%724,6006,089,00042%8.40-0.94%8.55-1.79%8.640.23%8.54-0.30%-0.42%
中泰股份/300435.SZ
2019-06-1715.9816.0915.1115.56-2.45%0.11%4.34%7,097,700110,321,000109%15.54-2.84%15.700.75%15.401.00%14.910.82%0.36%
清水源/300437.SZ
2019-06-1711.8012.1511.7612.053.43%1.36%2.34%2,318,60027,564,000157%11.891.01%11.840.34%11.810.53%11.78-0.06%-0.21%
运达科技/300440.SZ
2019-06-177.697.697.447.580.00%0.54%4.86%2,717,30020,485,00094%7.54-0.53%7.560.79%7.431.21%7.230.42%0.20%
雪榕生物/300511.SZ
2019-06-177.948.017.757.86-1.01%-0.15%-3.92%4,611,80036,304,00050%7.87-2.44%8.08-1.72%8.180.20%8.18-0.75%-1.31%
中潜股份/300526.SZ
2019-06-1713.2213.4112.8013.411.82%1.91%-7.18%1,402,20018,451,00029%13.16-3.77%13.74-2.35%14.02-0.26%14.45-1.40%0.32%
中国应急/300527.SZ
2019-06-1711.0011.0010.6110.65-4.66%-0.78%-6.08%13,424,900144,107,00070%10.73-6.66%11.18-0.60%11.070.21%11.34-1.61%-1.26%
幸福蓝海/300528.SZ
2019-06-177.197.287.117.230.56%0.43%-0.71%1,478,70010,645,00061%7.20-1.40%7.32-0.45%7.320.16%7.28-0.40%-0.20%
健帆生物/300529.SZ
2019-06-1757.9359.7557.0757.69-1.59%-0.57%1.25%1,068,60061,998,00079%58.02-1.75%58.470.35%57.800.89%56.98-0.25%-0.40%
达志科技/300530.SZ
2019-06-1737.8941.6037.4038.792.38%-0.22%4.28%170,1006,613,000160%38.882.52%38.301.50%37.841.56%37.200.75%-0.22%
优博讯/300531.SZ
2019-06-1717.2217.2216.7016.84-0.82%-0.35%-3.22%2,403,10040,609,00057%16.90-2.42%17.32-1.38%17.450.07%17.40-0.29%-0.17%
今天国际/300532.SZ
2019-06-1715.5616.1715.3116.155.01%1.73%5.25%8,710,100138,277,000172%15.881.95%15.760.61%15.670.97%15.350.70%-0.06%
冰川网络/300533.SZ
2019-06-1734.6837.3734.6836.304.85%0.61%4.58%1,688,90060,933,000264%36.082.92%35.651.72%35.261.88%34.711.25%0.22%
达威股份/300535.SZ
2019-06-1713.8114.1813.7114.152.17%1.06%0.80%1,043,40014,609,00087%14.00-1.39%14.17-0.46%14.150.11%14.040.06%0.24%
广信材料/300537.SZ
2019-06-1712.8812.9512.6212.840.23%0.22%-0.82%997,00012,774,00041%12.81-1.29%13.02-0.63%13.100.15%12.950.04%-0.17%
同益股份/300538.SZ
2019-06-1717.3217.7816.5616.67-9.40%-1.65%-9.53%11,156,900189,093,00094%16.95-11.65%18.87-2.00%18.68-0.27%18.43-0.69%0.78%
横河模具/300539.SZ
2019-06-178.608.838.428.802.44%1.70%0.77%2,223,40019,239,00076%8.65-1.05%8.74-1.01%8.800.29%8.73-0.59%-0.73%
深冷股份/300540.SZ
2019-06-1717.1317.8517.0217.491.33%0.14%-1.29%2,491,20043,511,00068%17.47-2.68%17.870.39%17.650.63%17.72-1.04%-1.08%
开润股份/300577.SZ
2019-06-1731.2231.5030.2031.190.03%0.99%1.72%1,041,20032,156,000132%30.88-1.04%31.07-0.64%31.100.54%30.660.14%-0.06%
欧普康视/300595.SZ
2019-06-1737.5038.7036.2337.11-0.70%-0.55%3.80%4,657,300173,784,000128%37.31-2.04%37.570.58%37.061.67%35.750.65%0.82%
同和药业/300636.SZ
2019-06-1719.6119.9119.3619.81-0.15%0.09%2.81%586,80011,614,00090%19.79-0.35%19.820.13%19.670.56%19.270.17%-0.12%
中孚信息/300659.SZ
2019-06-1738.5039.4837.8239.38-0.10%1.18%4.66%1,044,90040,668,00063%38.92-3.52%39.35-0.42%38.790.99%37.630.15%-0.21%
隆盛科技/300680.SZ
2019-06-1718.9219.0718.4718.56-1.33%-0.50%-1.28%1,301,10024,269,00083%18.65-2.27%19.08-0.29%19.040.13%18.80-0.16%-0.07%
捷佳伟创/300724.SZ
2019-06-1728.9429.5027.5027.79-3.47%-1.17%-2.41%3,702,700104,115,000136%28.12-4.40%28.85-0.93%28.650.21%28.48-0.58%0.25%
上海电力/600021.SH
2019-06-178.278.348.208.330.73%0.30%-1.23%2,806,00023,304,00067%8.310.84%8.27-2.64%8.46-0.05%8.43-0.01%0.17%
中昌数据/600242.SH
2019-06-178.809.088.809.001.47%0.47%-2.34%3,642,50032,629,00049%8.96-1.08%9.11-0.71%9.150.11%9.22-1.55%-1.04%
万通地产/600246.SH
2019-06-173.943.943.843.88-1.52%0.15%-0.18%1,572,0006,090,00069%3.87-1.22%3.91-0.86%3.930.08%3.89-0.54%-0.49%
曙光股份/600303.SH
2019-06-174.674.894.674.874.73%1.23%2.85%27,197,000130,850,000337%4.812.10%4.790.91%4.790.82%4.740.72%-0.39%
白云山/600332.SH
2019-06-1739.3139.8838.2638.410.55%-1.62%0.12%14,126,300551,549,000148%39.040.90%38.880.41%38.830.67%38.370.15%-0.53%
红豆股份/600400.SH
2019-06-173.723.733.683.69-1.07%-0.24%0.41%1,626,2006,015,00045%3.70-0.30%3.71-0.27%3.710.27%3.680.00%-0.19%
天药股份/600488.SH
2019-06-174.104.174.104.171.71%0.41%0.70%1,586,0006,587,00073%4.150.44%4.150.05%4.140.39%4.14-0.51%-0.42%
用友网络/600588.SH
2019-06-1724.1724.3323.4123.90-0.58%0.04%1.19%16,711,500399,250,00084%23.89-2.35%24.470.19%24.140.58%23.620.28%0.10%
泰豪科技/600590.SH
2019-06-176.456.466.236.28-2.33%-0.32%-2.74%7,969,80050,213,000109%6.30-3.73%6.45-0.75%6.46-0.25%6.46-0.78%-0.38%
市北高新/600604.SH
2019-06-1713.3913.5913.1513.29-0.45%-0.32%-3.65%29,234,900389,751,00045%13.33-1.91%13.84-1.54%13.920.43%13.79-0.56%-0.33%
盛屯矿业/600711.SH
2019-06-175.475.565.345.39-3.06%-1.08%0.39%42,202,700229,950,000113%5.45-1.93%5.500.02%5.460.42%5.370.19%0.30%
佳都科技/600728.SH
2019-06-179.879.989.849.880.00%-0.19%-1.31%8,072,80079,910,00043%9.90-1.17%10.03-0.68%10.080.24%10.01-0.28%-0.27%
北汽蓝谷/600733.SH
2019-06-178.668.728.598.59-0.46%-0.49%-2.54%8,072,50069,684,00049%8.63-1.29%8.78-0.71%8.84-0.24%8.81-0.15%-0.13%
锦江股份/600754.SH
2019-06-1723.9523.9923.0023.52-0.80%0.87%-1.09%3,391,70079,081,000131%23.32-2.54%23.64-1.40%23.75-0.31%23.78-0.60%-0.46%
保税科技/600794.SH
2019-06-174.384.534.204.340.23%-0.32%-5.84%44,177,600192,334,00071%4.35-1.52%4.45-1.24%4.50-0.33%4.61-1.43%-1.54%
茂业商业/600828.SH
2019-06-174.874.884.824.860.00%0.41%0.16%1,596,7007,728,00056%4.84-0.72%4.87-0.31%4.880.12%4.85-0.27%-0.15%
通化东宝/600867.SH
2019-06-1713.2913.4613.1813.330.60%0.01%-1.70%10,205,000136,019,00049%13.330.08%13.37-0.45%13.420.31%13.56-1.31%-0.53%
江苏银行/600919.SH
2019-06-177.267.287.227.230.00%-0.15%-0.39%12,773,90092,492,00066%7.240.04%7.24-0.21%7.27-0.07%7.26-0.04%-0.01%
广西广电/600936.SH
2019-06-174.754.994.714.954.21%1.43%2.23%18,969,10092,563,00076%4.882.18%4.85-2.49%4.95-0.14%4.840.44%1.16%
中国电影/600977.SH
2019-06-1714.8714.9214.6714.770.00%-0.10%-1.16%3,865,00057,144,00062%14.79-1.24%14.98-0.73%15.050.01%14.94-0.20%-0.04%
淮北矿业/600985.SH
2019-06-1711.0811.9411.0811.816.30%0.91%4.08%7,344,10085,949,000235%11.704.13%11.551.46%11.560.96%11.351.09%0.00%
宁波港/601018.SH
2019-06-174.094.114.054.090.00%0.27%-3.10%13,128,10053,556,00049%4.08-0.68%4.11-0.94%4.150.07%4.22-0.99%-1.11%
博威合金/601137.SH
2019-06-179.149.188.818.92-2.83%-0.18%-6.88%5,869,40052,450,00055%8.94-3.90%9.25-3.33%9.47-0.59%9.58-0.41%0.58%
深圳燃气/601139.SH
2019-06-175.685.715.645.690.89%0.19%0.78%3,163,30017,965,00053%5.68-0.63%5.72-0.11%5.720.19%5.650.16%0.23%
东吴证券/601555.SH
2019-06-179.699.829.559.62-1.13%-0.43%-3.65%30,919,800298,744,00066%9.66-2.25%9.88-1.39%10.000.12%9.98-0.18%-0.09%
上海电影/601595.SH
2019-06-1713.4513.4613.2113.330.00%0.22%0.32%791,80010,532,00079%13.30-1.35%13.42-0.24%13.390.26%13.29-0.06%0.06%
长城军工/601606.SH
2019-06-1714.9514.9514.5014.55-3.32%-0.97%-5.43%13,043,700191,639,00053%14.69-4.03%15.060.17%14.840.63%15.39-0.93%0.19%
旗滨集团/601636.SH
2019-06-173.633.673.613.640.00%0.03%-0.74%9,342,70034,000,00048%3.64-0.66%3.66-1.08%3.720.14%3.67-0.03%-0.31%
华泰证券/601688.SH
2019-06-1719.4019.6519.3119.450.88%-0.24%1.88%48,439,700944,440,00097%19.500.14%19.480.44%19.321.16%19.090.34%0.21%
上海电气/601727.SH
2019-06-175.305.355.305.32-0.19%-0.06%0.19%10,181,50054,192,00061%5.32-0.97%5.370.00%5.350.21%5.310.02%0.07%
新华文轩/601811.SH
2019-06-1711.7011.9311.7011.880.59%0.30%-5.28%1,427,90016,913,00033%11.85-1.15%12.03-0.97%12.100.24%12.54-1.92%-0.46%
永辉超市/601933.SH
2019-06-179.829.969.809.86-0.10%-0.19%-1.38%23,493,700232,088,00067%9.88-0.91%10.01-1.14%10.100.09%10.000.07%0.02%
贵阳银行/601997.SH
2019-06-178.968.988.868.91-31.09%-0.12%-3.00%10,701,40095,471,00075%8.92-0.77%9.19-1.00%9.24-0.26%9.19-0.25%0.02%
花王股份/603007.SH
2019-06-178.528.858.488.752.70%0.63%-0.32%2,589,20022,513,000143%8.700.68%8.70-0.50%8.720.17%8.78-0.24%0.17%
安德利/603031.SH
2019-06-1713.0513.0612.7012.90-0.69%0.12%0.05%798,30010,285,00052%12.88-2.11%13.060.12%12.970.17%12.890.19%0.53%
新坐标/603040.SH
2019-06-1728.5728.5728.0628.340.04%0.23%1.37%391,00011,055,00064%28.270.41%28.150.48%27.890.34%27.960.21%0.26%
宏盛股份/603090.SH
2019-06-1714.6914.8714.3314.741.87%0.70%1.18%534,0007,816,00076%14.64-0.55%14.74-0.22%14.680.43%14.57-0.50%-0.21%
新经典/603096.SH
2019-06-1757.1957.4055.9056.790.51%-0.29%1.73%186,40010,617,00069%56.961.13%56.000.82%55.930.58%55.83-0.43%-0.51%
川仪股份/603100.SH
2019-06-179.029.038.868.90-0.78%-0.31%-1.21%917,6008,192,00070%8.93-1.61%9.05-0.55%9.060.27%9.01-0.34%-0.26%
上海亚虹/603159.SH
2019-06-1720.5020.7420.4120.51-0.39%-0.45%2.56%530,30010,926,00060%20.60-0.61%20.640.17%20.510.87%20.00-0.16%-1.09%
华懋科技/603306.SH
2019-06-1713.6713.7013.3613.45-1.82%-0.65%-1.51%489,0006,620,00056%13.54-1.00%13.73-0.75%13.750.39%13.66-0.90%-0.87%
邦宝益智/603398.SH
2019-06-1715.1915.3714.2614.95-1.64%1.45%-4.04%2,645,30038,980,000123%14.74-3.95%15.13-2.76%15.37-1.23%15.58-2.15%-0.45%
九洲药业/603456.SH
2019-06-177.807.817.707.790.13%0.13%0.35%720,8005,608,00049%7.780.37%7.770.16%7.740.09%7.76-0.33%-0.53%
欧普照明/603515.SH
2019-06-1732.4032.9432.0132.640.09%0.59%-1.57%997,40032,363,000109%32.45-1.04%32.76-1.47%33.20-0.47%33.16-0.11%0.33%
维格娜丝/603518.SH
2019-06-179.039.289.039.282.32%0.83%1.00%966,5008,896,000115%9.200.82%9.17-0.19%9.200.29%9.19-0.53%-0.47%
美诺华/603538.SH
2019-06-1720.3520.7919.8920.03-1.57%-0.99%-1.99%1,956,80039,588,000100%20.23-1.52%20.46-1.27%20.63-0.26%20.44-0.48%-1.01%
长久物流/603569.SH
2019-06-1711.1911.1910.9211.120.18%0.47%-5.35%647,0007,161,00030%11.07-1.39%11.21-0.97%11.240.55%11.75-0.14%0.18%
康辰药业/603590.SH
2019-06-1736.4037.5036.1937.472.97%0.83%3.37%1,370,60050,936,000122%37.161.66%36.740.97%36.501.09%36.25-0.99%-0.32%
天创时尚/603608.SH
2019-06-177.457.517.367.470.67%0.52%-2.31%810,2006,021,00075%7.43-1.80%7.55-0.66%7.55-0.41%7.65-0.78%-0.43%
诺力股份/603611.SH
2019-06-1716.9017.0916.8016.89-0.35%-0.11%-1.14%498,5008,429,00046%16.91-0.88%17.03-1.01%17.200.34%17.09-0.74%-0.58%
德宏股份/603701.SH
2019-06-1713.8114.5013.8113.92-0.71%-1.56%-8.77%15,897,600224,810,00053%14.14-1.36%14.85-10.39%16.39-0.41%15.26-0.16%2.75%
来伊份/603777.SH
2019-06-1713.0813.3613.0713.251.30%0.38%-0.40%5,682,00075,000,00046%13.20-1.54%13.43-1.04%13.700.21%13.300.28%0.26%
原尚股份/603813.SH
2019-06-1717.5617.9017.3917.581.15%-0.50%-5.68%387,7006,850,00036%17.670.02%17.69-0.05%17.680.50%18.64-0.22%0.23%
安正时尚/603839.SH
2019-06-1711.7911.9511.7111.921.36%0.76%2.53%2,383,60028,198,00098%11.830.69%11.780.23%11.720.57%11.630.23%0.16%
苏博特/603916.SH
2019-06-1712.6712.7112.5612.590.32%-0.29%0.24%816,40010,308,00052%12.63-0.85%12.74-0.60%12.720.42%12.56-0.13%0.07%
博敏电子/603936.SH
2019-06-1712.2312.4811.6811.80-3.36%-1.35%-4.01%4,440,50053,119,00071%11.96-4.07%12.36-0.52%12.230.87%12.29-0.91%-0.43%
兆易创新/603986.SH
2019-06-1777.2179.6176.8077.12-2.39%-0.95%0.13%2,752,900214,345,00075%77.86-2.53%78.930.10%78.090.41%77.02-0.07%-0.70%