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
TCL 集团/000100.SZ
2020-01-174.924.974.794.86-1.02%-0.57%1.89%235,244,7001,149,846,00065%4.89-0.65%4.87-0.08%4.840.88%4.770.38%0.55%
岭南控股/000524.SZ
2020-01-177.517.627.457.53-1.05%0.09%-0.07%2,799,70021,063,000126%7.52-0.96%7.56-0.16%7.55-0.09%7.540.03%0.12%
青岛双星/000599.SZ
2020-01-174.714.754.694.70-0.42%-0.38%-3.49%3,061,00014,443,00040%4.72-0.63%4.75-1.00%4.80-0.77%4.87-0.31%0.20%
京山轻机/000821.SZ
2020-01-177.017.206.937.182.87%1.67%-4.29%10,974,30077,499,00039%7.060.86%7.05-1.45%7.15-0.70%7.500.39%1.49%
隆平高科/000998.SZ
2020-01-1720.1020.9019.8020.35-1.93%0.59%5.48%70,285,0001,421,932,00068%20.230.08%19.861.42%19.441.58%19.290.59%2.69%
科陆电子/002121.SZ
2020-01-174.334.354.294.29-0.69%-0.60%-4.16%4,709,60020,326,00038%4.32-1.03%4.37-1.38%4.43-0.38%4.480.00%0.13%
北斗星通/002151.SZ
2020-01-1725.4325.7525.0825.25-1.14%-0.36%-2.57%11,724,500297,113,00046%25.34-0.91%25.270.39%24.92-0.41%25.92-0.40%0.35%
南洋股份/002212.SZ
2020-01-1720.0821.4419.9020.874.51%0.66%3.23%25,386,100526,362,000170%20.733.80%20.421.60%20.370.79%20.220.81%0.27%
科大讯飞/002230.SZ
2020-01-1736.5136.5635.8635.96-0.99%-0.60%-1.47%31,248,8001,130,457,00062%36.18-0.76%36.26-0.41%36.49-0.16%36.500.35%0.55%
大华股份/002236.SZ
2020-01-1721.1121.3520.7020.78-1.61%-0.86%-3.01%56,341,7001,180,956,00095%20.96-1.23%21.18-1.32%21.36-0.36%21.42-0.22%0.65%
卫 士 通/002268.SZ
2020-01-1727.6528.5927.4827.971.16%-0.41%1.98%15,477,200434,661,00091%28.081.79%27.780.74%27.760.22%27.430.54%0.54%
川润股份/002272.SZ
2020-01-174.644.694.574.61-0.65%-0.22%-1.01%2,190,70010,121,00058%4.62-0.82%4.66-0.98%4.680.02%4.660.11%0.27%
世联行/002285.SZ
2020-01-173.503.523.443.45-1.43%-1.00%-4.83%10,184,20035,488,00065%3.49-0.94%3.53-1.51%3.57-0.64%3.63-0.55%-0.07%
奇正藏药/002287.SZ
2020-01-1722.2522.8022.1022.672.67%0.39%2.08%2,341,10052,869,000143%22.581.76%22.430.60%22.420.53%22.210.37%0.24%
罗莱生活/002293.SZ
2020-01-179.109.199.069.100.22%-0.30%-0.36%1,894,20017,289,00086%9.130.29%9.11-0.24%9.14-0.40%9.13-0.04%0.10%
海大集团/002311.SZ
2020-01-1736.7637.0836.0136.700.27%0.25%-0.40%6,435,000235,571,00093%36.610.01%36.67-0.20%36.71-0.26%36.850.35%0.54%
海峡股份/002320.SZ
2020-01-1713.0713.1812.6312.65-2.54%-1.17%-0.06%9,858,300126,186,00064%12.80-2.27%12.980.80%12.830.15%12.66-0.02%0.48%
洪涛股份/002325.SZ
2020-01-173.293.313.243.26-0.61%-0.52%-1.33%6,064,90019,872,00058%3.28-0.67%3.32-0.15%3.31-0.03%3.300.03%0.32%
富安娜/002327.SZ
2020-01-177.357.427.317.34-0.27%-0.35%2.96%2,354,60017,343,00070%7.370.19%7.340.55%7.260.65%7.130.37%0.45%
天神娱乐/002354.SZ
2020-01-172.912.912.832.84-2.74%-0.73%-6.30%19,240,40055,038,00060%2.86-1.82%2.89-1.50%2.92-1.22%3.03-0.30%0.13%
卓翼科技/002369.SZ
2020-01-1710.0510.369.9710.070.20%-1.17%1.36%42,164,800429,606,000121%10.191.40%10.080.69%10.070.29%9.940.60%0.50%
四维图新/002405.SZ
2020-01-1717.8618.1617.5617.781.08%-0.50%1.37%95,987,7001,715,271,000110%17.871.13%17.640.85%17.600.57%17.540.55%0.73%
雷科防务/002413.SZ
2020-01-175.685.745.675.700.00%-0.09%-2.73%10,104,10057,647,00039%5.71-0.30%5.70-0.35%5.73-0.40%5.860.22%0.65%
胜利精密/002426.SZ
2020-01-172.362.392.302.31-2.53%-1.74%-5.75%45,939,800107,982,00062%2.35-1.63%2.39-1.57%2.41-0.95%2.45-0.12%0.17%
珠江啤酒/002461.SZ
2020-01-177.677.747.527.59-0.91%0.01%1.65%4,897,70037,170,00064%7.59-1.08%7.660.04%7.630.46%7.470.31%0.46%
大金重工/002487.SZ
2020-01-175.585.735.405.540.36%-0.20%-0.68%14,202,00078,838,000155%5.55-0.09%5.56-0.84%5.57-0.07%5.580.04%0.45%
搜于特/002503.SZ
2020-01-172.442.472.362.36-2.88%-2.03%-6.20%50,157,600120,851,00060%2.41-1.87%2.44-1.05%2.47-1.00%2.52-1.22%0.12%
协鑫集成/002506.SZ
2020-01-175.685.755.615.64-0.53%-0.56%1.02%50,891,000288,631,00069%5.670.23%5.630.93%5.560.54%5.58-0.25%-0.49%
中顺洁柔/002511.SZ
2020-01-1713.6213.6913.4413.47-0.96%-0.60%1.63%8,725,300118,238,00057%13.55-0.70%13.64-0.29%13.640.52%13.250.34%0.43%
通达股份/002560.SZ
2020-01-175.915.995.865.991.53%1.10%0.79%4,869,80028,852,00066%5.930.07%5.95-1.31%6.010.27%5.940.15%0.30%
唐人神/002567.SZ
2020-01-178.698.748.518.52-2.07%-0.98%-5.60%17,400,900149,711,00063%8.60-1.35%8.69-1.06%8.74-0.77%9.03-0.32%0.06%
中京电子/002579.SZ
2020-01-1714.5015.0514.4914.711.87%-0.86%1.62%15,264,100226,481,000114%14.842.99%14.640.30%14.680.66%14.480.30%0.05%
ST围海/002586.SZ
2020-01-173.003.042.993.021.00%0.10%-4.07%3,990,40012,041,00076%3.020.00%3.03-1.01%3.07-1.19%3.15-0.38%-0.23%
盛通股份/002599.SZ
2020-01-175.235.425.135.17-2.45%-1.22%4.07%17,555,10091,879,000118%5.230.00%5.161.30%5.091.03%4.971.14%0.50%
捷顺科技/002609.SZ
2020-01-1711.1212.1811.0511.562.76%0.07%11.33%28,503,300329,281,000152%11.551.92%11.323.05%10.913.90%10.382.29%1.83%
爱康科技/002610.SZ
2020-01-171.631.641.611.61-1.83%-0.74%-7.20%58,545,70094,938,00038%1.62-0.92%1.63-1.03%1.65-0.96%1.740.06%0.77%
康达新材/002669.SZ
2020-01-1713.8614.0813.8013.82-0.93%-0.61%-1.92%3,503,30048,714,00038%13.91-0.42%13.90-0.93%14.01-0.01%14.090.46%0.58%
龙洲股份/002682.SZ
2020-01-174.594.624.524.55-0.87%-0.42%-0.78%4,419,40020,192,00093%4.57-2.29%4.64-0.17%4.620.04%4.590.09%0.36%
*ST猛狮/002684.SZ
2020-01-175.996.225.906.224.54%2.30%5.73%12,711,50077,290,00099%6.083.47%5.944.12%5.692.25%5.880.00%-0.87%
亿利达/002686.SZ
2020-01-176.366.396.226.22-2.05%-1.13%-8.64%2,734,20017,202,00031%6.29-1.44%6.35-0.86%6.38-0.87%6.81-0.06%0.79%
天赐材料/002709.SZ
2020-01-1723.9724.6623.6224.241.64%0.35%3.47%7,916,400191,221,00067%24.161.26%23.96-0.48%24.020.45%23.430.90%1.34%
思美传媒/002712.SZ
2020-01-178.018.137.777.96-0.62%0.05%-4.04%9,761,20077,661,00054%7.96-2.48%8.06-0.53%8.05-0.57%8.30-0.74%0.15%
快意电梯/002774.SZ
2020-01-177.737.747.547.56-2.07%-0.76%-2.64%1,982,70015,105,00095%7.62-1.49%7.70-1.12%7.76-0.56%7.77-0.13%0.15%
星网宇达/002829.SZ
2020-01-1726.3126.4025.5126.180.15%0.46%8.28%3,041,50079,263,00077%26.06-1.35%26.012.66%25.081.77%24.181.07%0.97%
同为股份/002835.SZ
2020-01-1713.1813.4113.1813.26-0.23%-0.37%1.10%3,582,30047,676,00065%13.31-0.01%13.330.22%13.260.18%13.120.51%0.68%
华统股份/002840.SZ
2020-01-1716.2916.4016.1816.19-0.49%-0.25%-1.12%700,00011,361,00042%16.23-0.31%16.240.16%16.21-0.12%16.37-0.06%0.04%
视源股份/002841.SZ
2020-01-1783.5986.4883.5986.162.79%0.70%0.44%2,156,000184,474,000111%85.561.55%85.38-1.39%86.23-0.04%85.780.06%-0.02%
科达利/002850.SZ
2020-01-1755.5557.4954.6857.302.39%1.68%10.88%4,204,300236,927,00086%56.350.86%55.580.65%54.851.64%51.681.71%1.45%
麦格米特/002851.SZ
2020-01-1722.3323.5622.1423.264.16%1.33%4.86%15,193,500348,755,000167%22.953.38%22.452.13%22.341.46%22.180.97%0.67%
道道全/002852.SZ
2020-01-1713.4113.5013.2913.33-0.45%-0.22%-2.32%835,70011,164,00076%13.36-0.71%13.48-0.86%13.59-0.53%13.65-0.23%0.16%
皮阿诺/002853.SZ
2020-01-1718.5819.4518.3619.102.80%1.18%2.21%2,448,70046,227,000161%18.881.69%18.76-0.03%18.800.36%18.69-0.01%0.29%
捷荣技术/002855.SZ
2020-01-1713.9314.0813.4513.46-3.93%-1.92%-3.17%4,968,60068,191,00077%13.72-2.14%13.88-0.87%13.95-0.53%13.900.01%0.04%
美芝股份/002856.SZ
2020-01-1719.7920.5519.7919.960.00%-1.16%-0.55%3,066,20061,919,00083%20.190.17%20.28-0.52%20.380.28%20.070.28%0.72%
三晖电气/002857.SZ
2020-01-1712.3912.6812.0512.450.48%1.14%-1.94%865,90010,659,000114%12.31-1.80%12.49-1.57%12.61-0.90%12.70-0.14%0.21%
力盛赛车/002858.SZ
2020-01-1715.2215.3615.0215.05-1.12%-0.69%-4.30%1,400,20021,220,00065%15.16-1.51%15.35-1.17%15.52-0.88%15.73-0.49%0.24%
周大生/002867.SZ
2020-01-1722.3023.7421.7023.026.57%0.81%9.55%16,950,200387,060,000192%22.846.06%22.004.06%21.713.76%21.012.21%0.90%
宏川智慧/002930.SZ
2020-01-1715.2315.4715.2215.230.00%-0.59%-1.73%3,797,30058,177,00053%15.32-0.14%15.42-0.84%15.47-0.09%15.50-0.03%0.09%
奥美医疗/002950.SZ
2020-01-1723.8124.6023.2024.342.40%1.88%7.89%4,541,300108,491,000112%23.891.27%23.461.58%23.091.17%22.560.99%0.94%
亚世光电/002952.SZ
2020-01-1734.1234.4933.8833.990.47%-0.39%-1.94%1,000,50034,141,00044%34.120.15%34.26-1.60%34.74-0.15%34.660.08%0.33%
青农商行/002958.SZ
2020-01-176.226.246.166.17-0.16%-0.42%-1.55%9,849,50061,026,00050%6.200.28%6.20-0.66%6.23-0.14%6.27-0.41%-0.25%
安科生物/300009.SZ
2020-01-1715.6915.8415.5115.54-1.71%-0.79%-0.12%10,093,700158,108,00086%15.66-0.58%15.78-0.06%15.72-0.03%15.560.25%0.35%
亿纬锂能/300014.SZ
2020-01-1755.4856.5754.0054.88-0.54%-1.20%3.40%17,773,800987,242,00070%55.551.04%54.87-0.34%55.141.04%53.081.55%0.40%
中科电气/300035.SZ
2020-01-178.448.618.258.35-1.76%-0.91%-2.52%19,596,200165,136,00057%8.43-0.80%8.53-3.34%8.710.47%8.570.38%0.96%
数知科技/300038.SZ
2020-01-1710.2710.5210.0710.401.46%0.66%-0.50%44,869,100463,596,00066%10.33-0.71%10.290.16%10.270.22%10.450.09%1.00%
蓝色光标/300058.SZ
2020-01-176.736.836.576.63-0.90%-1.02%-5.31%71,892,800481,516,00043%6.70-2.28%6.74-0.47%6.78-0.78%7.00-0.09%2.00%
国联水产/300094.SZ
2020-01-174.434.514.374.39-0.68%-0.72%-0.43%6,642,20029,374,00082%4.42-0.43%4.45-0.20%4.450.11%4.410.16%0.31%
经纬辉开/300120.SZ
2020-01-176.536.586.446.46-1.07%-0.62%-2.56%3,238,70021,051,00078%6.50-1.31%6.59-1.47%6.64-0.24%6.630.05%0.52%
中环装备/300140.SZ
2020-01-1711.2011.2810.9710.97-1.53%-1.02%-2.40%5,344,40059,231,00070%11.08-2.12%11.43-1.00%11.430.20%11.240.32%0.42%
汉得信息/300170.SZ
2020-01-1711.0111.6911.0111.212.47%-1.89%0.17%64,494,100736,912,000162%11.433.62%11.271.35%11.240.87%11.191.00%0.84%
四方达/300179.SZ
2020-01-176.947.216.857.123.19%0.95%1.77%14,848,000104,724,00075%7.052.43%6.97-0.46%7.04-2.78%7.001.45%1.46%
力源信息/300184.SZ
2020-01-178.088.157.877.90-3.78%-1.40%-4.13%64,023,700512,969,00087%8.01-5.51%8.27-1.09%8.26-0.29%8.240.24%0.60%
翰宇药业/300199.SZ
2020-01-175.495.555.445.45-0.55%-0.73%-4.92%6,969,50038,264,00072%5.49-0.58%5.56-1.38%5.63-1.13%5.73-0.40%0.02%
银禧科技/300221.SZ
2020-01-176.456.456.106.10-5.28%-2.65%-2.18%16,605,000104,044,00074%6.27-1.37%6.35-1.26%6.370.33%6.240.45%0.30%
正海磁材/300224.SZ
2020-01-179.659.809.389.38-2.60%-1.44%-4.84%14,184,900135,003,00099%9.52-2.59%9.76-2.62%9.91-0.73%9.86-0.05%0.43%
富瑞特装/300228.SZ
2020-01-175.305.395.275.32-0.19%-0.32%0.70%16,400,40087,525,000123%5.340.34%5.300.21%5.290.27%5.280.29%0.35%
金城医药/300233.SZ
2020-01-1719.4019.4919.0519.25-0.41%0.33%-2.38%2,645,70050,763,000146%19.19-1.81%19.51-1.96%19.72-0.72%19.72-0.47%0.00%
东宝生物/300239.SZ
2020-01-175.135.185.115.120.20%-0.41%-2.25%6,242,30032,091,00045%5.140.02%5.16-1.68%5.24-0.25%5.240.23%0.57%
新莱应材/300260.SZ
2020-01-1712.7613.5212.6513.042.44%-0.08%3.93%5,521,80072,059,000172%13.051.38%12.861.53%12.731.25%12.551.03%0.61%
佳沃股份/300268.SZ
2020-01-1714.0514.2214.0114.191.00%0.47%0.62%611,0008,630,00048%14.120.12%14.240.35%14.140.13%14.100.06%0.22%
联建光电/300269.SZ
2020-01-175.085.124.965.070.60%0.56%-8.47%13,662,60068,890,00042%5.04-1.29%5.11-1.66%5.20-2.71%5.540.33%0.83%
三盛教育/300282.SZ
2020-01-177.747.767.687.69-0.26%-0.36%-4.29%8,131,70062,759,00062%7.72-0.68%7.78-1.08%7.86-0.81%8.04-0.20%0.14%
荣科科技/300290.SZ
2020-01-176.586.746.506.520.62%-1.50%-3.16%6,608,60043,744,00082%6.620.61%6.71-0.52%6.73-0.39%6.730.10%0.21%
利亚德/300296.SZ
2020-01-178.148.177.657.66-5.90%-2.51%-5.57%96,033,600754,510,000130%7.86-2.53%8.01-1.77%8.09-1.55%8.11-0.21%0.50%
蓝盾股份/300297.SZ
2020-01-176.126.396.106.241.63%-0.10%1.65%48,057,800300,183,000109%6.250.73%6.190.78%6.160.38%6.140.62%0.63%
汉鼎宇佑/300300.SZ
2020-01-1710.3410.4210.1410.20-1.07%-0.59%-4.77%27,653,400283,742,00085%10.26-0.50%10.32-1.79%10.50-0.91%10.71-0.93%0.27%
开元股份/300338.SZ
2020-01-1710.8910.9210.5010.52-2.41%-1.25%-2.73%3,123,70033,278,00085%10.65-1.76%10.75-0.95%10.85-0.42%10.82-0.19%0.04%
艾比森/300389.SZ
2020-01-1712.4612.6012.2612.34-0.64%-0.56%-2.09%3,397,70042,165,00043%12.41-1.27%12.60-0.64%12.67-0.67%12.600.41%1.11%
凯发电气/300407.SZ
2020-01-178.728.748.428.45-2.87%-1.49%-1.17%9,171,90078,681,000155%8.58-4.03%8.860.14%8.730.07%8.550.39%0.83%
唐德影视/300426.SZ
2020-01-176.756.756.486.52-2.83%-1.15%-6.82%7,605,10050,160,00043%6.60-2.79%6.72-1.84%6.82-1.09%7.000.09%0.90%
红相股份/300427.SZ
2020-01-1715.6216.1515.5415.901.99%-0.04%5.35%6,171,50098,163,000115%15.912.98%15.551.55%15.391.29%15.090.92%0.61%
鹏辉能源/300438.SZ
2020-01-1726.7527.2726.1226.20-2.60%-1.21%-4.39%7,532,300199,770,00070%26.52-2.13%26.93-1.23%26.92-0.26%27.40-0.24%-0.10%
美康生物/300439.SZ
2020-01-1713.5413.6013.4313.45-0.88%-0.33%-1.77%2,177,70029,388,00087%13.50-0.66%13.56-0.68%13.61-0.56%13.69-0.13%0.10%
浩云科技/300448.SZ
2020-01-1710.8611.3010.2010.32-3.10%-3.15%10.12%57,720,500615,043,000129%10.661.76%10.403.37%10.033.40%9.372.39%1.96%
迈克生物/300463.SZ
2020-01-1729.6629.8528.7129.20-1.68%0.05%-0.58%3,324,00097,015,00089%29.19-1.83%29.51-0.73%29.67-0.73%29.370.57%0.92%
中密控股/300470.SZ
2020-01-1727.7427.7927.4327.48-0.87%-0.50%-1.61%1,041,60028,767,00061%27.62-0.69%27.79-0.60%27.98-0.59%27.930.00%0.44%
景嘉微/300474.SZ
2020-01-1764.0966.3963.1563.98-1.27%-1.23%3.66%6,697,700433,849,000103%64.78-0.70%64.480.91%63.581.40%61.720.80%0.30%
神思电子/300479.SZ
2020-01-1716.6016.7516.2716.38-1.38%-0.70%-0.73%4,169,10068,772,00075%16.50-1.70%16.66-0.16%16.630.13%16.500.19%0.36%
蓝晓科技/300487.SZ
2020-01-1739.5340.0138.9539.13-1.41%-0.58%0.21%3,781,500148,832,00078%39.36-0.34%39.060.89%38.98-0.46%39.050.41%0.75%
恒锋工具/300488.SZ
2020-01-1716.7216.8216.4116.42-1.79%-0.91%-1.37%1,010,20016,740,00076%16.57-1.43%16.69-0.50%16.73-0.25%16.650.14%0.38%
通合科技/300491.SZ
2020-01-1713.7013.8813.6113.750.51%0.13%-1.97%1,628,80022,366,00039%13.73-0.82%13.94-1.69%14.110.23%14.030.16%0.57%
美尚生态/300495.SZ
2020-01-1711.0411.0610.9710.99-0.09%-0.13%-0.81%5,075,80055,853,00053%11.00-0.34%11.07-0.42%11.08-0.01%11.08-0.16%-0.28%
启迪设计/300500.SZ
2020-01-1715.5015.5615.3215.431.05%-0.07%0.16%1,728,10026,683,00077%15.440.50%15.38-0.28%15.45-0.39%15.410.10%0.27%
金冠股份/300510.SZ
2020-01-176.456.486.336.34-1.25%-0.89%-9.49%18,550,500118,675,00042%6.40-1.51%6.55-1.46%6.64-3.24%7.01-0.85%0.20%
同益股份/300538.SZ
2020-01-1718.5018.6318.0618.15-2.89%-0.90%-2.10%3,158,50057,844,000112%18.31-2.87%18.57-0.84%18.60-0.28%18.540.08%0.00%
雄帝科技/300546.SZ
2020-01-1731.6532.3231.0031.25-1.14%-0.61%4.36%2,815,30088,515,00077%31.44-0.68%31.321.47%30.580.88%29.940.39%0.36%
丝路视觉/300556.SZ
2020-01-1718.2218.6818.1318.683.20%1.05%2.69%5,963,100110,228,000113%18.491.04%18.330.79%18.25-0.17%18.190.41%0.64%
天铁股份/300587.SZ
2020-01-1716.2116.8815.7715.78-2.65%-1.87%-3.22%6,285,400101,073,000126%16.08-2.01%16.44-1.47%16.56-0.30%16.310.09%0.63%
恒锋信息/300605.SZ
2020-01-1713.6114.0813.6113.811.32%-0.47%1.05%5,181,70071,898,000114%13.881.26%13.810.04%13.820.43%13.670.46%0.57%
尚品宅配/300616.SZ
2020-01-1775.5077.1174.8174.85-0.86%-1.11%-1.17%438,90033,219,000100%75.690.64%75.100.32%75.34-0.03%75.74-0.12%0.30%
寒锐钴业/300618.SZ
2020-01-1785.4086.8682.5083.60-2.22%-0.72%-4.76%5,945,100500,637,00081%84.21-2.20%84.86-2.57%86.83-0.63%87.78-0.10%1.16%
金银河/300619.SZ
2020-01-1724.2824.4724.0524.07-1.15%-0.55%-2.47%973,70023,566,00048%24.20-0.93%24.37-1.90%24.93-0.34%24.680.07%0.58%
光库科技/300620.SZ
2020-01-1742.6843.1042.0542.16-1.72%-0.88%0.76%1,187,30050,499,00085%42.53-1.12%42.520.33%42.370.15%41.840.37%0.24%
维业股份/300621.SZ
2020-01-1711.0911.2511.0211.080.54%-0.47%0.52%1,795,80019,990,00085%11.130.38%11.15-0.07%11.130.23%11.020.28%0.34%
博士眼镜/300622.SZ
2020-01-1719.8419.8419.4319.46-1.12%-0.56%-3.12%886,90017,356,00051%19.57-1.00%19.78-1.53%20.23-0.89%20.090.04%0.16%
捷捷微电/300623.SZ
2020-01-1734.2635.6934.0634.621.02%-0.68%8.90%17,611,600613,873,000119%34.860.46%34.511.05%33.582.35%31.791.97%1.63%
三雄极光/300625.SZ
2020-01-1717.9218.0217.7017.76-0.34%-0.39%-0.41%2,459,80043,859,00049%17.83-0.18%17.98-1.40%18.300.35%17.830.41%0.88%
华瑞股份/300626.SZ
2020-01-179.089.168.878.87-2.53%-1.26%-0.63%4,521,60040,619,000104%8.98-1.86%9.10-0.92%9.110.01%8.930.45%0.72%
华测导航/300627.SZ
2020-01-1726.5026.5025.4125.67-2.65%-0.49%-3.34%6,582,500169,805,00046%25.80-2.54%26.10-0.03%26.000.09%26.560.54%2.11%
亿联网络/300628.SZ
2020-01-1782.7183.4981.5081.86-1.02%-0.36%5.77%2,291,900188,299,00076%82.16-0.74%82.000.56%80.931.19%77.401.42%0.62%
新劲刚/300629.SZ
2020-01-1721.2322.2820.9020.90-1.74%-2.29%-0.75%2,185,50046,746,00056%21.39-0.26%21.54-1.24%21.960.49%21.061.00%1.39%
普利制药/300630.SZ
2020-01-1762.8663.6462.1062.75-0.21%-0.28%5.75%1,635,000102,889,00074%62.930.13%62.781.30%61.511.13%59.340.82%0.57%
久吾高科/300631.SZ
2020-01-1717.5817.7317.4317.47-0.17%-0.40%-0.51%1,281,90022,485,00064%17.54-0.33%17.64-1.00%17.770.16%17.560.13%0.35%
中达安/300635.SZ
2020-01-1716.6416.8816.5216.64-0.42%-0.29%0.98%1,640,60027,378,00079%16.690.38%16.600.31%16.560.12%16.480.07%0.30%
同和药业/300636.SZ
2020-01-1729.1529.5829.1029.21-1.32%-0.31%1.90%639,80018,747,00066%29.30-0.85%29.56-0.33%29.460.73%28.670.46%0.24%
江苏雷利/300660.SZ
2020-01-1716.5016.5316.3216.39-0.12%-0.27%-0.55%1,225,20020,135,00065%16.43-0.67%16.52-0.68%16.650.08%16.480.16%0.32%
科蓝软件/300663.SZ
2020-01-1727.5128.2227.3927.540.33%-0.81%0.82%8,893,900246,945,00094%27.770.67%27.770.43%27.560.42%27.320.47%0.50%
智动力/300686.SZ
2020-01-1723.3023.6522.9023.250.56%-0.13%-1.29%7,443,900173,305,00062%23.28-0.37%23.44-0.96%23.610.17%23.550.63%1.06%
天宇股份/300702.SZ
2020-01-1758.0058.4855.0057.08-1.86%-0.25%4.39%4,532,500259,374,000150%57.23-1.27%57.660.25%57.241.26%54.681.22%0.60%
天地数码/300743.SZ
2020-01-1720.5120.6720.2920.31-1.22%-0.81%-2.36%1,191,90024,405,00079%20.48-0.97%20.67-1.37%20.83-0.33%20.800.05%0.22%
锐科激光/300747.SZ
2020-01-17122.90122.90117.77118.50-3.36%-0.87%-0.78%1,884,100225,219,000107%119.54-2.97%120.96-0.61%120.76-0.19%119.430.24%0.69%
上海瀚讯/300762.SZ
2020-01-1756.8957.3356.1256.32-1.16%-0.58%1.77%1,854,200105,042,000100%56.650.45%56.140.81%55.650.78%55.340.43%0.48%
锦浪科技/300763.SZ
2020-01-1748.0249.6648.0249.251.59%0.44%3.96%1,312,20064,340,00064%49.031.50%48.77-0.16%49.04-0.31%47.380.93%1.57%
每日互动/300766.SZ
2020-01-1738.5539.4938.0238.17-1.70%-0.92%1.47%2,113,40081,418,00074%38.530.04%37.860.84%37.610.78%37.620.27%0.69%
震安科技/300767.SZ
2020-01-1756.5557.4156.3456.850.57%-0.05%-1.13%896,00050,961,00062%56.880.36%57.11-0.08%57.22-0.22%57.50-0.41%-0.64%
上海机场/600009.SH
2020-01-1773.7973.9873.0273.26-0.31%-0.29%-2.19%11,084,200814,379,00085%73.47-0.08%73.51-0.85%74.29-0.52%74.90-0.39%-0.38%
三一重工/600031.SH
2020-01-1716.9817.0616.7816.88-0.59%0.06%-1.06%54,984,500927,565,00076%16.87-0.57%16.90-0.47%16.94-0.33%17.06-0.41%0.22%
中国联通/600050.SH
2020-01-176.006.045.965.97-0.83%-0.30%-1.22%96,215,400576,173,00060%5.99-1.17%6.08-0.83%6.090.13%6.04-0.08%0.22%
上海建工/600170.SH
2020-01-173.543.553.513.52-0.56%-0.17%-1.68%18,610,30065,618,00071%3.53-0.23%3.54-0.53%3.56-0.39%3.58-0.14%0.14%
卧龙地产/600173.SH
2020-01-175.075.104.955.01-0.99%0.00%-2.74%2,691,80013,485,00080%5.01-0.85%5.06-0.98%5.11-0.58%5.15-0.35%0.02%
国中水务/600187.SH
2020-01-172.652.662.612.62-0.76%-0.42%-0.53%7,975,70020,985,00061%2.63-1.35%2.65-0.19%2.650.00%2.630.15%0.28%
太龙药业/600222.SH
2020-01-174.464.544.444.532.03%0.87%0.58%8,011,70035,981,000111%4.490.65%4.49-0.60%4.51-0.13%4.500.00%0.15%
瀚叶股份/600226.SH
2020-01-153.163.223.143.200.95%0.53%-2.29%32,689,500104,061,00051%3.18-0.84%3.21-0.62%3.23-0.55%3.280.25%0.46%
现代制药/600420.SH
2020-01-178.959.038.948.970.22%-0.07%-0.11%2,437,30021,878,00058%8.98-0.06%9.02-0.33%9.030.07%8.980.08%0.21%
迪马股份/600565.SH
2020-01-173.403.433.353.37-0.88%-0.35%-2.83%12,333,40041,717,00090%3.38-1.28%3.42-1.13%3.44-0.52%3.47-0.37%0.02%
新安股份/600596.SH
2020-01-1710.0210.099.929.94-0.60%-0.53%-3.06%8,063,50080,582,00037%9.99-0.50%10.08-0.97%10.14-0.04%10.25-0.13%0.43%
华建集团/600629.SH
2020-01-178.718.758.518.53-2.07%-0.70%-2.45%2,886,90024,799,000217%8.59-1.45%8.66-1.60%8.72-0.96%8.74-0.46%-0.24%
号百控股/600640.SH
2020-01-1725.4325.7424.9025.170.04%-0.46%-4.43%9,137,900231,068,00054%25.290.32%25.43-0.42%25.51-0.34%26.34-0.11%-0.12%
淮北矿业/600985.SH
2020-01-179.9610.039.799.81-1.51%-0.61%-2.56%3,399,50033,553,00072%9.87-0.98%9.97-1.43%10.06-0.06%10.07-0.02%0.17%
春秋航空/601021.SH
2020-01-1743.1043.6542.7043.01-0.44%-0.19%-1.31%3,918,500168,853,00089%43.09-1.37%43.52-0.95%43.76-0.44%43.58-0.17%0.10%
中国国航/601111.SH
2020-01-179.349.359.169.20-1.08%-0.17%-1.09%45,154,300416,134,00061%9.22-1.35%9.31-1.83%9.44-0.47%9.30-0.40%-0.13%
上海环境/601200.SH
2020-01-1712.0512.1412.0012.040.08%-0.20%0.53%5,050,80060,935,00037%12.06-0.04%12.15-0.76%12.170.09%11.980.34%0.75%
广州港/601228.SH
2020-01-173.863.893.843.85-0.26%-0.26%-0.52%4,105,10015,845,00066%3.86-0.05%3.86-0.28%3.87-0.10%3.870.00%0.11%
通用股份/601500.SH
2020-01-176.486.576.486.510.46%0.00%-0.53%747,0004,863,00049%6.51-0.05%6.52-0.50%6.540.02%6.55-0.02%0.18%
郑煤机/601717.SH
2020-01-176.747.056.736.770.74%-1.14%0.07%30,876,200211,430,000132%6.850.77%6.84-0.03%6.830.37%6.770.45%0.53%
上海电气/601727.SH
2020-01-175.035.054.995.01-0.20%0.00%-1.80%9,358,20046,885,00047%5.01-0.38%5.03-0.59%5.05-0.26%5.100.10%0.32%
中国汽研/601965.SH
2020-01-178.508.928.508.672.97%-0.91%2.16%8,167,60071,465,000151%8.753.94%8.572.45%8.511.26%8.490.84%0.48%
中设集团/603018.SH
2020-01-1710.5710.7010.4910.680.95%0.80%0.16%4,502,40047,702,000105%10.600.20%10.59-0.43%10.64-0.41%10.66-0.02%0.30%
大豪科技/603025.SH
2020-01-179.199.248.868.99-2.07%-0.70%-3.51%4,998,70045,255,00093%9.05-2.32%9.28-1.11%9.31-0.61%9.32-0.41%0.09%
美思德/603041.SH
2020-01-1717.8518.1317.6717.780.51%-0.40%-0.17%1,204,90021,510,00087%17.851.20%17.73-0.06%17.770.20%17.810.16%0.35%
永吉股份/603058.SH
2020-01-177.607.617.507.51-0.66%-0.42%-2.06%907,2006,842,00040%7.54-0.79%7.60-1.24%7.68-0.17%7.670.03%0.27%
春风动力/603129.SH
2020-01-1746.6751.6646.6650.68-2.24%2.80%2.33%5,169,100254,841,000207%49.30-4.90%50.09-1.31%49.970.03%49.520.43%1.50%
碳元科技/603133.SH
2020-01-1724.0324.6624.0024.230.96%-0.22%-4.58%4,581,000111,242,00046%24.280.46%24.31-0.82%24.66-1.02%25.39-0.68%0.42%
海量数据/603138.SH
2020-01-1727.7229.7926.3029.639.42%4.38%28.16%17,337,400492,167,000166%28.398.42%26.936.20%25.777.36%23.126.28%3.39%
汇顶科技/603160.SH
2020-01-17277.00278.86266.38276.801.41%1.03%12.04%3,289,700901,322,00073%273.980.19%270.130.86%264.783.28%247.071.59%1.94%
圣龙股份/603178.SH
2020-01-1712.3712.6011.9812.02-6.53%-1.80%-21.54%12,100,900148,115,00083%12.24-4.14%12.60-5.62%15.24-4.64%15.32-1.20%2.82%
新泉股份/603179.SH
2020-01-1721.3921.3920.4320.85-1.04%-0.18%-1.29%1,972,70041,203,00062%20.89-1.52%21.12-1.26%21.43-0.65%21.120.95%0.95%
天龙股份/603266.SH
2020-01-1713.3014.5213.0113.741.63%-0.54%7.79%16,866,400233,017,000257%13.825.45%13.284.12%13.093.92%12.753.07%0.60%
得邦照明/603303.SH
2020-01-1710.2810.3710.0410.11-1.65%-0.75%-2.56%2,790,20028,420,00088%10.19-1.53%10.37-0.76%10.37-0.48%10.38-0.14%0.21%
四方科技/603339.SH
2020-01-1713.7113.8213.6813.770.00%0.14%-0.65%799,20010,990,00060%13.75-0.39%13.82-0.79%13.89-0.04%13.860.02%0.26%
傲农生物/603363.SH
2020-01-1715.6515.7215.3015.38-1.16%-0.63%-5.31%4,262,70065,974,00055%15.48-1.57%15.79-1.21%15.90-0.55%16.24-0.15%0.25%
基蛋生物/603387.SH
2020-01-1724.0424.0823.8223.83-0.25%-0.57%-0.65%2,467,60059,140,00076%23.97-0.04%24.07-0.71%24.24-0.22%23.990.20%0.45%
元成股份/603388.SH
2020-01-178.298.378.208.21-0.97%-0.46%-2.34%1,506,30012,424,00032%8.25-0.66%8.30-1.25%8.43-0.86%8.410.19%0.38%
思维列控/603508.SH
2020-01-1759.0159.0457.8258.28-1.02%0.05%-0.85%1,537,50089,564,00070%58.25-1.37%58.93-0.49%59.12-0.31%58.78-0.05%0.25%
欧普照明/603515.SH
2020-01-1728.9829.3028.7228.900.35%-0.41%0.09%2,227,80064,646,00069%29.020.61%28.96-0.32%29.15-0.42%28.880.22%0.46%
绝味食品/603517.SH
2020-01-1744.4545.1043.9944.19-0.83%-0.66%0.89%3,899,200173,451,00080%44.480.56%44.140.44%44.120.44%43.800.19%-0.17%
中通国脉/603559.SH
2020-01-1718.0518.1917.9017.920.06%-0.60%-2.45%2,205,60039,765,00050%18.03-0.45%18.18-1.52%18.40-0.17%18.37-0.02%0.26%
伟明环保/603568.SH
2020-01-1726.3626.5025.8926.15-0.83%-0.07%2.54%3,398,90088,941,00076%26.17-0.80%26.360.37%26.080.63%25.500.97%0.96%
三星新材/603578.SH
2020-01-1723.4523.5922.6022.70-3.81%-1.56%1.83%2,263,00052,184,00097%23.06-0.98%22.920.28%22.721.04%22.290.68%0.94%
捷昌驱动/603583.SH
2020-01-1750.0051.0849.5051.061.65%1.73%8.45%1,643,00082,466,00070%50.19-0.64%49.831.48%48.781.00%47.080.97%0.59%
金麒麟/603586.SH
2020-01-1719.1619.9919.0619.061.44%-1.97%0.35%4,306,10083,727,000147%19.442.86%19.201.58%19.120.68%18.990.70%0.30%
拉芳家化/603630.SH
2020-01-1714.4714.8314.2714.28-3.05%-1.37%-5.08%5,424,30078,533,00060%14.48-4.28%14.79-0.29%14.69-0.23%15.04-1.34%0.21%
泰禾光电/603656.SH
2020-01-1715.0415.2115.0315.12-0.26%-0.09%-1.19%487,0007,370,00072%15.13-0.30%15.17-0.54%15.25-0.44%15.300.01%0.20%
三祥新材/603663.SH
2020-01-1713.6413.6913.4113.520.22%-0.40%0.02%1,034,20014,038,00079%13.57-0.46%13.61-0.61%13.650.13%13.520.10%0.20%
康隆达/603665.SH
2020-01-1722.6522.9622.3022.41-1.23%-0.72%0.01%451,60010,194,00086%22.57-0.03%22.59-0.30%22.67-0.22%22.410.34%0.27%
永冠新材/603681.SH
2020-01-1726.1726.4825.9026.25-0.34%0.29%-0.31%2,173,10056,877,00065%26.17-1.52%26.49-0.75%26.580.12%26.330.10%0.22%
至纯科技/603690.SH
2020-01-1737.3537.5336.0336.70-2.39%-0.09%7.84%7,953,700292,165,00075%36.73-1.95%36.911.51%36.051.51%34.030.93%0.57%
天域生态/603717.SH
2020-01-179.139.209.079.08-0.44%-0.42%-1.24%1,652,50015,067,00031%9.120.17%9.13-0.30%9.12-0.01%9.190.39%0.54%
常青股份/603768.SH
2020-01-1711.0511.1211.0111.070.54%0.08%-1.54%603,3006,673,00064%11.06-0.08%11.09-0.73%11.18-0.37%11.240.02%0.15%
诚意药业/603811.SH
2020-01-1727.0427.1226.6026.82-0.26%-0.10%0.54%1,046,70028,102,00063%26.85-0.39%27.00-0.39%27.11-0.28%26.680.26%0.45%
欧派家居/603833.SH
2020-01-17118.10121.51117.56121.002.93%0.61%3.71%1,973,700237,375,000154%120.272.08%117.781.72%116.950.72%116.670.54%0.32%
中持股份/603903.SH
2020-01-1714.1514.2713.9514.05-0.50%-0.26%-1.72%1,907,80026,875,00070%14.09-0.72%14.26-1.42%14.36-0.12%14.30-0.01%0.30%
龙蟠科技/603906.SH
2020-01-1710.9610.9910.8010.80-1.46%-0.83%-2.08%2,931,80031,926,00050%10.89-0.04%10.85-0.25%10.88-0.30%11.030.09%0.28%
牧高笛/603908.SH
2020-01-1725.5325.7025.3625.42-0.43%-0.36%-1.27%324,3008,274,00059%25.51-0.62%25.77-0.67%25.87-0.11%25.750.10%0.31%
佳力图/603912.SH
2020-01-1715.8116.0215.5216.00-0.12%1.63%6.23%8,184,600128,857,000176%15.74-0.21%15.591.33%15.401.24%15.061.24%0.81%
苏博特/603916.SH
2020-01-1717.2917.8617.2117.562.21%-0.29%1.81%5,228,70092,081,00098%17.611.75%17.400.43%17.440.13%17.250.62%0.44%
金桥信息/603918.SH
2020-01-1711.9012.2011.8812.041.26%-0.22%1.25%5,283,90063,756,000117%12.071.10%11.980.66%11.960.13%11.890.47%0.42%
大千生态/603955.SH
2020-01-1716.7216.8916.5316.55-1.02%-0.67%0.33%609,00010,147,00074%16.66-0.79%16.71-0.01%16.660.20%16.500.16%0.41%
哈森股份/603958.SH
2020-01-177.457.457.337.34-0.14%-0.41%-1.75%1,093,7008,061,00057%7.37-0.12%7.38-0.53%7.42-0.23%7.47-0.13%-0.14%
克来机电/603960.SH
2020-01-1734.1334.4733.6033.96-0.15%0.43%2.98%1,138,30038,490,00065%33.81-0.66%33.86-0.09%33.890.27%32.980.56%0.26%
兆易创新/603986.SH
2020-01-17254.65256.66249.05253.010.32%0.06%7.02%4,468,7001,129,925,00069%252.85-0.37%253.69-0.17%252.521.44%236.411.18%1.50%
至正股份/603991.SH
2020-01-1717.9318.0017.6017.910.06%0.52%0.76%733,20013,064,000114%17.82-0.31%17.82-0.44%17.860.17%17.780.15%0.22%
山石网科/688030.SH
2020-01-1746.8950.1546.6849.306.14%1.19%7.51%5,826,500283,867,000212%48.724.63%47.422.21%47.062.24%45.861.93%0.68%
传音控股/688036.SH
2020-01-1757.2864.9757.2861.909.54%0.52%13.01%9,218,900567,700,000163%61.5810.57%58.074.56%57.583.57%54.783.21%2.07%
热景生物/688068.SH
2020-01-1750.6055.5050.4254.337.73%2.17%6.50%2,665,300141,730,000274%53.185.25%52.312.65%52.071.99%51.021.96%0.94%
天奈科技/688116.SH
2020-01-1745.1248.5245.1247.354.97%0.76%15.36%5,605,200263,392,000100%46.997.78%44.142.15%44.201.49%41.042.61%2.54%
安博通/688168.SH
2020-01-17114.79123.40114.02120.504.97%0.42%9.33%1,975,100237,007,000189%120.006.42%115.743.73%113.733.03%110.222.06%0.52%