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
中国天楹/000035.SZ
2020-08-065.305.325.175.23-1.13%-0.04%0.13%10,706,20056,015,00083%5.23-1.21%5.31-0.24%5.280.25%5.22-0.61%-0.70%
华侨城A/000069.SZ
2020-08-067.417.427.217.370.27%0.52%1.18%52,510,400385,026,00073%7.33-0.97%7.450.46%7.370.30%7.28-0.10%-0.74%
广宇发展/000537.SZ
2020-08-068.318.468.268.31-0.48%-0.53%3.59%12,695,100106,057,00067%8.35-0.05%8.36-0.02%8.291.04%8.020.55%0.53%
京蓝科技/000711.SZ
2020-08-063.493.493.393.46-0.57%0.61%-2.26%10,870,70037,379,00066%3.440.06%3.46-0.60%3.47-0.32%3.540.03%0.02%
国元证券/000728.SZ
2020-08-0610.6010.8810.3910.791.79%1.67%3.74%43,661,000463,376,000112%10.610.54%10.640.01%10.600.40%10.400.15%-0.50%
新华制药/000756.SZ
2020-08-0611.8412.1311.3311.59-2.36%-0.02%-4.08%18,509,700214,567,00077%11.59-1.62%11.82-2.37%11.99-1.05%12.08-0.36%0.48%
航锦科技/000818.SZ
2020-08-0628.0030.0027.7028.703.65%-0.88%10.46%105,056,6003,041,785,000261%28.957.50%27.595.16%26.964.87%25.983.99%0.37%
重药控股/000950.SZ
2020-08-066.146.265.926.02-1.15%-0.45%-3.40%30,771,300186,079,00059%6.050.00%6.20-3.49%6.37-0.06%6.230.11%1.62%
*ST高升/000971.SZ
2020-08-062.712.752.692.720.37%0.00%-0.37%5,563,70015,135,000109%2.720.56%2.710.45%2.70-0.15%2.73-0.29%-0.27%
豫能控股/001896.SZ
2020-08-064.134.133.984.09-0.49%0.39%1.41%12,145,90049,488,00075%4.07-0.95%4.13-0.70%4.110.54%4.030.05%-0.44%
美年健康/002044.SZ
2020-08-0615.9416.3515.7715.900.25%-0.88%1.92%24,779,600397,490,00073%16.041.48%15.930.93%15.760.27%15.600.15%-0.39%
宝鹰股份/002047.SZ
2020-08-065.235.295.155.17-2.08%-0.63%1.55%22,129,700115,146,000133%5.200.64%5.170.62%5.140.53%5.090.18%-0.90%
云南能投/002053.SZ
2020-08-068.048.097.857.91-1.62%0.03%0.48%4,833,10038,221,00097%7.91-1.97%8.070.01%8.010.29%7.870.29%0.18%
中钢天源/002057.SZ
2020-08-068.568.988.518.690.00%-0.58%5.10%57,526,900502,837,000152%8.741.88%8.601.70%8.471.58%8.271.14%0.53%
山河智能/002097.SZ
2020-08-067.848.277.738.031.26%-0.56%7.90%75,699,400611,310,000172%8.082.27%7.893.15%7.712.66%7.441.93%0.79%
汉钟精机/002158.SZ
2020-08-0614.6514.6513.8814.09-3.63%-0.37%-2.32%17,240,100243,819,00083%14.14-3.68%14.54-2.11%14.70-0.56%14.430.10%0.19%
塔牌集团/002233.SZ
2020-08-0616.0816.3415.9516.080.25%-0.31%6.10%42,800,300690,384,000107%16.130.52%16.030.36%15.811.97%15.161.18%0.85%
威华股份/002240.SZ
2020-08-0615.5516.1515.4015.751.61%-0.42%4.07%17,412,500275,407,00075%15.824.38%15.600.01%15.630.26%15.13-0.48%-0.99%
齐心集团/002301.SZ
2020-08-0616.8217.0216.2516.40-2.38%-0.74%-0.02%13,814,000228,245,000109%16.520.70%16.67-0.40%16.700.13%16.40-0.15%-0.78%
卓翼科技/002369.SZ
2020-08-068.998.998.768.91-0.78%0.53%1.56%12,800,800113,458,000104%8.86-0.96%8.92-0.49%8.910.25%8.770.18%-0.73%
国创高新/002377.SZ
2020-08-064.324.474.254.34-0.46%-0.07%3.09%31,924,700138,657,000176%4.341.26%4.330.86%4.290.78%4.210.96%0.28%
和而泰/002402.SZ
2020-08-0617.1217.9416.9717.622.26%0.40%6.12%67,985,7001,193,177,000184%17.552.11%17.331.35%17.111.66%16.601.45%-0.10%
中顺洁柔/002511.SZ
2020-08-0625.4425.4724.4624.83-1.90%0.24%1.38%19,944,000494,016,00087%24.77-0.48%24.700.17%24.640.18%24.49-0.43%-0.36%
辉隆股份/002556.SZ
2020-08-068.478.808.408.611.65%-0.20%3.46%27,717,700239,123,000133%8.631.11%8.661.11%8.520.89%8.320.82%-0.32%
好想你/002582.SZ
2020-08-0613.9913.9913.3813.49-5.40%-0.93%1.21%42,338,200576,519,000173%13.62-4.34%13.890.34%13.680.59%13.330.91%0.12%
奥拓电子/002587.SZ
2020-08-066.106.175.986.150.99%0.90%2.53%9,489,30057,834,000118%6.100.13%6.10-0.05%6.070.46%6.000.00%-0.28%
海南瑞泽/002596.SZ
2020-08-066.736.886.656.801.04%0.53%1.03%31,420,400212,529,000103%6.760.87%6.78-0.47%6.78-0.09%6.73-0.75%-0.89%
世纪华通/002602.SZ
2020-08-0611.6811.6911.2011.27-4.09%-0.54%-5.67%169,508,1001,920,615,000121%11.33-3.44%11.62-2.45%11.77-1.94%11.95-0.10%-1.02%
朗姿股份/002612.SZ
2020-08-0610.5510.5710.0610.17-2.68%-0.45%0.43%6,140,60062,732,000109%10.22-1.83%10.40-0.37%10.330.39%10.130.47%-0.16%
艾格拉斯/002619.SZ
2020-08-062.532.532.462.50-1.19%0.48%2.38%29,558,70073,547,000108%2.49-0.84%2.500.04%2.490.45%2.440.21%-0.84%
宜昌交运/002627.SZ
2020-08-068.038.077.847.90-1.13%-0.23%5.17%7,548,10059,763,00051%7.92-0.65%7.841.61%7.680.88%7.510.70%0.55%
华宏科技/002645.SZ
2020-08-0610.8011.2810.4510.89-1.45%0.97%7.27%30,479,400328,733,000139%10.79-4.89%10.961.86%10.641.78%10.151.21%0.82%
众信旅游/002707.SZ
2020-08-0610.0310.209.5010.141.30%3.31%0.76%39,158,500384,352,00097%9.82-1.82%9.99-1.98%10.09-1.04%10.06-1.91%-0.56%
金一文化/002721.SZ
2020-08-064.524.674.474.601.10%0.50%2.68%21,165,60096,885,000132%4.581.67%4.511.33%4.481.15%4.480.49%-0.01%
洪汇新材/002802.SZ
2020-08-0628.5029.0027.6228.15-0.39%-0.24%7.92%1,741,20049,131,000114%28.220.17%27.812.56%27.011.64%26.081.40%0.59%
同为股份/002835.SZ
2020-08-0618.0819.4316.8819.027.70%4.48%22.69%19,217,500349,850,000246%18.218.90%17.097.63%16.516.68%15.505.46%1.82%
宇环数控/002903.SZ
2020-08-0614.5614.5714.1414.44-0.35%0.92%2.73%2,279,60032,619,00083%14.31-0.37%14.33-0.29%14.290.35%14.060.28%-0.34%
金逸影视/002905.SZ
2020-08-0612.3612.3611.8511.99-1.88%-0.28%0.87%10,492,500126,165,00093%12.02-1.77%12.25-0.54%12.160.70%11.890.06%-1.42%
华阳集团/002906.SZ
2020-08-0622.7124.3021.9023.596.69%1.04%12.21%9,952,500232,360,000148%23.356.24%22.403.83%21.903.68%21.021.93%0.18%
华森制药/002907.SZ
2020-08-0619.3820.1019.3019.530.10%-0.44%0.85%4,617,70090,584,00072%19.622.23%19.70-1.36%19.790.45%19.370.51%0.44%
德生科技/002908.SZ
2020-08-0614.4114.4213.9214.27-0.83%0.71%3.08%5,003,20070,894,00087%14.17-0.89%14.22-0.25%14.200.50%13.840.50%-0.33%
集泰股份/002909.SZ
2020-08-0613.2313.3612.8313.00-4.69%-0.34%7.71%12,084,200157,627,000135%13.04-1.23%13.090.93%12.832.20%12.072.20%1.56%
庄园牧场/002910.SZ
2020-08-0612.2912.5211.8311.99-2.60%-0.27%1.16%10,631,200127,814,00073%12.02-2.37%12.410.43%12.180.59%11.850.41%0.72%
中欣氟材/002915.SZ
2020-08-0621.0021.0520.2020.66-1.99%0.42%2.35%5,036,800103,627,000100%20.57-1.01%20.740.12%20.580.54%20.190.33%-0.67%
豪尔赛/002963.SZ
2020-08-0625.6326.4525.6326.393.25%0.76%2.21%3,440,10090,097,000183%26.192.66%25.981.21%25.870.97%25.820.36%-0.08%
祥鑫科技/002965.SZ
2020-08-0649.9053.8647.5849.47-1.22%-2.24%11.23%16,242,700821,956,000265%50.613.56%47.815.55%46.174.90%44.484.91%0.93%
北陆药业/300016.SZ
2020-08-0612.6513.1612.4312.50-2.34%-1.19%-4.16%24,163,300305,656,00060%12.65-0.39%12.80-2.66%13.20-1.43%13.040.34%0.92%
钢研高纳/300034.SZ
2020-08-0626.2027.3025.4526.080.69%-0.68%9.09%20,011,700525,474,000116%26.262.74%25.571.96%25.092.21%23.912.04%1.51%
天源迪科/300047.SZ
2020-08-068.658.918.478.531.67%-1.42%2.90%42,336,000366,329,000204%8.653.06%8.531.32%8.471.44%8.291.25%0.13%
中青宝/300052.SZ
2020-08-0613.4313.4412.9713.16-1.79%0.08%1.01%13,420,400176,472,00093%13.15-1.81%13.35-0.54%13.280.41%13.03-0.31%-0.94%
易成新能/300080.SZ
2020-08-065.455.515.305.40-1.46%0.39%2.00%18,207,10097,934,00091%5.38-0.35%5.360.34%5.330.15%5.290.40%0.28%
亚光科技/300123.SZ
2020-08-0621.9523.2820.1923.2810.02%7.48%14.99%106,805,5002,313,401,000116%21.664.12%20.873.22%20.353.00%20.25-0.53%1.17%
卫宁健康/300253.SZ
2020-08-0622.9923.2022.2322.61-2.59%0.46%-1.97%40,622,700914,260,00092%22.51-2.82%23.13-1.48%23.210.35%23.07-0.74%-0.83%
隆华科技/300263.SZ
2020-08-069.159.908.959.525.78%-0.54%10.06%84,766,400811,359,000269%9.577.45%9.215.05%9.034.82%8.653.28%-0.48%
华宇软件/300271.SZ
2020-08-0626.5026.7926.0626.781.21%1.18%2.34%8,489,600224,695,000106%26.47-1.01%26.59-0.14%26.570.18%26.170.12%-0.59%
恒华科技/300365.SZ
2020-08-0611.3811.6011.1611.530.87%1.31%4.56%13,835,600157,462,000111%11.38-0.47%11.401.01%11.110.52%11.030.42%-0.40%
艾比森/300389.SZ
2020-08-0611.1611.1710.8311.02-0.90%0.14%1.59%4,234,10046,597,00083%11.01-0.95%11.11-0.48%11.110.27%10.850.32%-0.11%
菲利华/300395.SZ
2020-08-0649.6454.6849.6452.915.63%1.09%20.85%7,761,200406,211,000164%52.348.19%49.277.14%47.316.42%43.784.01%1.94%
飞凯材料/300398.SZ
2020-08-0624.8525.2724.5024.80-2.17%-0.02%1.20%12,284,000304,694,00089%24.80-4.27%25.34-0.32%25.130.63%24.510.16%-0.83%
九强生物/300406.SZ
2020-08-0622.7522.9622.0222.50-0.09%0.30%5.05%6,098,900136,819,00077%22.431.83%22.560.80%22.210.86%21.420.41%-0.47%
中光防雷/300414.SZ
2020-08-0613.7513.9713.1813.55-2.87%0.41%1.58%11,892,300160,479,000121%13.49-2.15%13.64-1.45%13.660.35%13.340.29%0.41%
红相股份/300427.SZ
2020-08-0627.5128.3626.8027.750.84%0.85%11.41%24,328,700669,398,00085%27.521.37%27.171.87%26.442.33%24.911.40%2.08%
三鑫医疗/300453.SZ
2020-08-0621.6021.7020.0020.15-7.19%-2.24%-6.36%20,985,900432,550,000110%20.61-4.13%22.71-3.22%22.58-0.38%21.520.02%0.36%
深信服/300454.SZ
2020-08-06216.88218.86208.18211.00-2.86%-0.13%-1.78%2,064,100436,100,00091%211.28-2.84%214.10-0.72%214.860.08%214.83-0.83%-0.76%
华铭智能/300462.SZ
2020-08-0625.9126.0925.2525.77-0.43%0.44%2.45%2,845,70073,009,00093%25.66-0.47%25.72-0.47%25.700.47%25.150.31%-0.47%
星徽精密/300464.SZ
2020-08-0627.5228.7526.0827.00-4.59%-1.80%4.45%14,754,500405,661,00085%27.49-5.36%28.620.89%27.821.00%25.851.60%1.23%
赛摩智能/300466.SZ
2020-08-066.226.326.046.15-1.28%0.02%2.18%14,464,10088,936,00047%6.15-0.47%6.23-1.00%6.240.42%6.020.55%1.16%
合纵科技/300477.SZ
2020-08-068.148.207.777.90-2.47%-1.00%-0.95%27,700,500221,047,00096%7.98-1.79%8.13-0.48%8.08-0.16%7.980.18%0.72%
濮阳惠成/300481.SZ
2020-08-0624.2024.8823.6124.460.62%0.73%8.10%7,847,000190,547,000100%24.280.05%24.061.75%23.481.76%22.630.16%-0.13%
博思软件/300525.SZ
2020-08-0645.4146.4044.6245.14-0.22%-0.37%2.65%5,234,400237,157,00061%45.310.10%45.11-1.95%45.940.77%43.970.95%1.10%
新劲刚/300629.SZ
2020-08-0632.7035.2032.2534.473.79%1.45%11.10%7,888,700268,039,000128%33.986.26%33.242.23%32.472.00%31.032.02%0.95%
普利制药/300630.SZ
2020-08-0643.5043.6342.3042.85-1.47%-0.11%-3.77%7,157,400307,030,00095%42.90-1.19%43.35-1.25%43.82-0.82%44.53-0.99%-1.22%
必创科技/300667.SZ
2020-08-0621.9523.4821.6623.066.51%1.07%4.30%9,321,600212,669,000212%22.824.75%22.362.81%22.162.05%22.11-0.68%-0.32%
英科医疗/300677.SZ
2020-08-06168.52172.00162.20166.18-2.25%-0.06%-0.58%4,989,200829,562,00070%166.27-2.43%170.13-1.23%171.04-0.29%167.150.26%0.23%
赛意信息/300687.SZ
2020-08-0622.7722.7722.0022.30-1.93%0.13%4.55%3,144,40070,029,00090%22.27-1.66%22.380.68%22.040.99%21.330.49%-0.90%
九典制药/300705.SZ
2020-08-0620.6820.8620.2020.54-0.77%-0.05%7.40%4,026,60082,749,00063%20.55-0.36%20.690.64%20.261.46%19.121.27%1.46%
威唐工业/300707.SZ
2020-08-0617.2717.3616.8917.13-0.75%0.17%0.17%3,180,60054,390,00087%17.10-0.78%17.32-0.40%17.280.10%17.10-0.18%-0.66%
聚灿光电/300708.SZ
2020-08-0615.4815.9715.2115.741.55%0.06%3.72%8,091,800127,291,000148%15.73-0.15%15.680.49%15.560.98%15.180.28%-0.43%
精研科技/300709.SZ
2020-08-0688.8090.2087.2089.20-0.45%0.75%-1.10%2,131,300188,705,00084%88.540.25%88.97-1.83%91.13-0.15%90.19-0.44%-0.98%
万隆光电/300710.SZ
2020-08-0628.5828.7627.9528.37-0.77%0.33%2.55%921,40026,054,00094%28.28-0.42%28.200.55%27.960.48%27.670.27%0.18%
永福股份/300712.SZ
2020-08-0615.5916.3815.1516.123.47%2.00%5.42%9,179,600145,072,000163%15.801.04%15.700.85%15.600.69%15.290.96%0.21%
凯伦股份/300715.SZ
2020-08-0642.5043.5041.0343.212.76%2.22%-0.12%2,546,400107,641,000101%42.27-0.34%42.66-1.15%42.97-0.89%43.26-1.13%-0.22%
药石科技/300725.SZ
2020-08-06122.58122.63119.21120.11-1.29%-0.53%-2.82%1,688,800203,914,00071%120.75-0.63%122.27-0.33%123.11-0.65%123.60-0.55%-0.28%
光弘科技/300735.SZ
2020-08-0620.0120.0519.5819.78-1.98%0.00%0.39%9,038,400178,779,000107%19.78-2.88%20.01-0.58%20.010.14%19.700.03%-0.83%
中山金马/300756.SZ
2020-08-0622.6522.7822.5522.740.40%0.34%4.20%689,00015,614,000120%22.660.72%22.550.65%22.351.03%21.820.42%-0.28%
佳禾智能/300793.SZ
2020-08-0628.2628.3427.4628.00-0.85%1.11%0.34%4,641,400128,536,00066%27.69-0.76%28.02-1.73%28.580.06%27.910.40%-0.25%
米奥会展/300795.SZ
2020-08-0622.6022.7022.0622.34-1.15%0.11%2.05%1,500,20033,479,00099%22.32-0.36%22.32-0.05%22.161.17%21.890.29%-0.45%
左江科技/300799.SZ
2020-08-0662.9662.9960.0060.80-35.18%-0.38%-0.10%1,287,00078,546,000105%61.03-2.59%62.01-0.73%61.91-0.07%60.86-0.30%-0.93%
中国联通/600050.SH
2020-08-065.125.135.065.10-0.39%0.26%-0.33%119,359,500607,232,00097%5.09-0.65%5.12-0.33%5.12-0.10%5.12-0.22%-0.42%
国投资本/600061.SH
2020-08-0615.3016.2415.1015.966.12%2.49%6.61%76,931,1001,197,956,000194%15.573.85%15.361.78%15.221.56%14.970.27%-0.78%
永鼎股份/600105.SH
2020-08-065.575.705.525.671.80%1.00%2.13%38,568,600216,543,00058%5.610.13%5.60-0.76%5.66-0.61%5.550.62%1.01%
凯乐科技/600260.SH
2020-08-0614.3414.9513.9814.752.93%1.49%4.65%64,851,000942,544,000193%14.531.06%14.440.33%14.420.91%14.100.95%-0.26%
中盐化工/600328.SH
2020-08-068.498.518.228.28-2.24%-0.49%-1.39%10,773,70089,648,00073%8.32-1.90%8.49-0.24%8.44-0.24%8.400.26%0.37%
昊华科技/600378.SH
2020-08-0622.3922.9022.2222.570.04%-0.08%2.77%5,276,800119,187,00075%22.590.14%22.510.63%22.241.15%21.96-1.73%-0.33%
海越能源/600387.SH
2020-08-068.108.147.958.02-0.62%-0.31%0.64%6,970,00056,074,00097%8.050.59%8.03-0.11%8.020.23%7.97-0.44%-0.47%
国电南瑞/600406.SH
2020-08-0622.0322.2521.5521.61-2.04%-0.82%1.19%24,933,000543,251,000111%21.79-0.48%21.800.56%21.630.58%21.36-0.17%-0.38%
山东黄金/600547.SH
2020-08-0644.8646.9744.5045.611.67%-0.34%5.85%86,222,5003,946,060,000124%45.774.18%44.383.04%43.662.24%43.091.36%0.96%
用友网络/600588.SH
2020-08-0647.9947.9945.7046.42-1.57%0.10%0.14%23,063,5001,069,535,00092%46.37-2.77%47.38-1.10%47.430.01%46.36-0.04%-0.41%
彩虹股份/600707.SH
2020-08-064.995.104.924.991.42%-0.18%4.42%47,137,400235,622,000197%5.003.44%4.901.83%4.861.67%4.780.72%-0.21%
闻泰科技/600745.SH
2020-08-06146.20147.35143.00144.80-2.23%0.00%-1.17%19,417,6002,811,745,00082%144.80-3.40%148.38-1.74%150.46-0.64%146.510.26%-0.04%
中国海防/600764.SH
2020-08-0637.5039.6137.4838.371.29%-0.47%6.84%14,657,700565,082,00088%38.552.49%37.811.02%37.181.38%35.911.61%1.92%
杭州银行/600926.SH
2020-08-069.7810.059.7810.041.83%0.83%3.58%35,512,900353,586,000122%9.960.94%9.920.73%9.830.57%9.690.33%-0.22%
建设机械/600984.SH
2020-08-0631.0231.1828.6730.30-2.23%1.99%8.09%12,441,600369,620,000111%29.71-3.28%29.861.17%29.450.76%28.031.52%1.93%
晋亿实业/601002.SH
2020-08-065.905.965.805.87-1.51%0.02%1.45%11,169,50065,558,000125%5.87-1.13%5.890.29%5.850.33%5.790.21%-0.28%
陕西黑猫/601015.SH
2020-08-063.163.163.083.11-1.58%-0.03%-0.35%9,945,30030,940,000102%3.11-0.58%3.13-0.45%3.13-0.22%3.12-0.06%-0.83%
渝农商行/601077.SH
2020-08-065.255.285.205.250.00%0.32%0.63%28,040,200146,724,00071%5.23-0.12%5.290.28%5.260.17%5.22-0.12%-0.52%
中国一重/601106.SH
2020-08-063.383.393.313.37-0.30%0.48%1.63%36,640,800122,903,00088%3.35-0.30%3.37-0.18%3.350.42%3.32-0.27%-0.33%
财通证券/601108.SH
2020-08-0615.2315.9914.9115.822.33%3.29%2.89%274,404,6004,202,742,00077%15.32-0.58%15.51-4.78%16.190.35%15.380.79%1.20%
小康股份/601127.SH
2020-08-068.948.978.798.87-0.56%-0.03%-0.77%2,706,10024,010,00067%8.87-0.81%8.96-0.64%8.970.01%8.94-0.19%-0.30%
吉鑫科技/601218.SH
2020-08-063.413.423.293.33-2.06%-0.03%0.60%16,445,60054,784,00056%3.33-1.25%3.38-1.55%3.410.83%3.310.33%0.65%
陕鼓动力/601369.SH
2020-08-066.866.906.756.860.00%0.53%-0.55%5,923,90040,426,00085%6.82-0.13%6.86-0.67%6.88-0.19%6.90-0.46%-0.15%
明泰铝业/601677.SH
2020-08-0611.2011.2611.0211.10-0.63%-0.22%3.60%15,410,800171,439,00093%11.130.67%11.080.12%10.981.09%10.710.73%0.51%
上海电气/601727.SH
2020-08-065.855.855.615.68-3.57%-0.07%0.09%91,963,900522,715,000152%5.68-2.34%5.78-0.88%5.770.09%5.680.27%0.01%
力帆股份/601777.SH
2020-08-064.854.984.734.77-1.65%-1.12%5.23%34,806,300167,915,000142%4.820.73%4.741.89%4.661.66%4.531.05%-0.32%
南方传媒/601900.SH
2020-08-069.269.299.099.19-0.86%0.29%-0.77%5,230,40047,925,00096%9.16-1.17%9.27-0.68%9.270.05%9.26-0.53%-0.58%
千禾味业/603027.SH
2020-08-0634.2834.5433.5033.85-2.00%-0.22%-0.12%7,872,800267,088,00057%33.93-1.21%34.26-0.40%34.32-0.08%33.890.20%-0.04%
美思德/603041.SH
2020-08-0616.8516.9616.3116.47-2.26%-0.25%0.86%1,989,60032,850,00072%16.51-1.92%16.76-1.13%16.770.06%16.330.44%0.42%
剑桥科技/603083.SH
2020-08-0635.8535.8535.1335.29-0.56%-0.14%0.10%2,522,20089,133,00067%35.34-0.37%35.45-0.44%35.540.09%35.25-0.08%-1.04%
横店影视/603103.SH
2020-08-0620.5321.2420.2620.83-0.29%0.86%3.37%7,240,200149,531,00094%20.65-1.19%20.640.75%20.300.84%20.150.15%-0.59%
东方材料/603110.SH
2020-08-0617.3417.6016.8016.91-2.54%-1.16%1.46%3,927,30067,189,000122%17.11-1.27%17.160.48%16.970.80%16.670.59%0.45%
昭衍新药/603127.SH
2020-08-0697.8199.4595.1596.44-1.05%-0.19%-0.69%2,521,700243,660,00081%96.63-0.36%97.020.45%96.93-0.49%97.11-0.27%-0.19%
海量数据/603138.SH
2020-08-0623.7623.9022.9823.53-1.59%0.55%0.32%6,137,200143,625,00083%23.40-2.24%23.76-0.72%23.730.36%23.46-0.69%-0.88%
菲林格尔/603226.SH
2020-08-0611.5611.7111.3311.46-0.87%-0.23%-2.03%3,005,90034,526,00061%11.49-0.08%11.52-0.05%11.49-0.08%11.700.11%-0.07%
合盛硅业/603260.SH
2020-08-0632.7132.7231.0631.35-3.42%-0.85%-0.32%7,512,400237,535,000106%31.62-2.27%32.34-0.06%32.070.05%31.45-0.19%0.24%
泰瑞机器/603289.SH
2020-08-0610.5611.5010.5310.752.87%-3.97%2.81%21,423,100239,838,000312%11.209.32%10.867.00%10.745.75%10.462.79%-0.08%
华懋科技/603306.SH
2020-08-0617.2817.8817.0017.400.23%0.09%5.19%7,385,400128,392,000148%17.393.64%16.761.28%16.691.28%16.541.11%0.35%
尚纬股份/603333.SH
2020-08-067.888.097.727.75-1.77%-1.39%4.07%10,719,60084,248,000100%7.861.07%7.751.28%7.640.98%7.450.92%0.18%
元成股份/603388.SH
2020-08-068.048.267.737.88-0.13%-0.33%1.98%6,150,30048,624,000179%7.910.46%7.860.58%7.840.63%7.730.70%0.21%
金辰股份/603396.SH
2020-08-0632.2032.9031.0232.500.74%1.57%11.02%2,316,50074,120,00067%32.001.69%31.150.56%30.851.60%29.271.29%1.03%
风语筑/603466.SH
2020-08-0619.1119.1718.4818.96-0.99%1.01%1.52%4,675,00087,748,00095%18.77-1.88%19.06-0.91%19.11-0.08%18.680.05%-0.91%
科沃斯/603486.SH
2020-08-0637.7037.7034.9735.70-1.33%-0.43%13.20%5,981,600214,461,000138%35.852.70%34.833.54%33.804.08%31.542.34%0.34%
翔港科技/603499.SH
2020-08-0612.5512.5512.2112.28-1.92%-0.37%-0.11%2,116,10026,081,00060%12.33-0.88%12.43-0.81%12.50-0.34%12.29-0.18%-1.73%
锦泓集团/603518.SH
2020-08-068.168.587.998.362.45%1.06%9.80%18,416,000152,345,000234%8.273.78%8.023.18%7.822.93%7.612.85%0.94%
东尼电子/603595.SH
2020-08-0631.8134.5631.2433.084.29%0.03%4.67%6,292,600208,097,000287%33.075.42%32.352.49%32.172.34%31.601.47%-0.67%
京华激光/603607.SH
2020-08-0617.1517.4016.5916.85-2.88%-0.40%1.53%4,674,30079,075,000133%16.92-1.10%16.980.23%16.880.46%16.600.42%-0.39%
麒盛科技/603610.SH
2020-08-0633.5033.6532.5632.89-2.40%-0.22%1.45%2,686,10088,538,000102%32.96-1.69%33.230.18%32.940.23%32.420.23%-0.04%
晶华新材/603683.SH
2020-08-0614.2414.8714.1014.240.14%-1.16%4.93%3,704,90053,376,000152%14.411.75%14.251.74%14.001.74%13.571.34%0.26%
阿科力/603722.SH
2020-08-0647.9351.0047.8349.511.79%0.27%3.28%6,614,800326,633,00067%49.382.19%51.69-2.94%51.590.90%47.941.69%2.62%
三棵树/603737.SH
2020-08-06157.78159.99153.54155.33-1.55%-0.44%6.09%1,706,300266,208,00092%156.020.16%158.18-0.71%157.601.59%146.411.66%2.33%
华友钴业/603799.SH
2020-08-0646.5047.3245.6446.460.04%-0.20%5.82%59,651,7002,776,964,000101%46.551.58%45.961.87%44.860.78%43.911.28%0.06%
交建股份/603815.SH
2020-08-0621.5021.8321.3121.34-2.20%-0.80%0.41%3,675,40079,065,00086%21.51-0.66%21.720.29%21.550.19%21.25-0.07%-1.00%
洛凯股份/603829.SH
2020-08-0612.2512.3312.1012.15-0.25%-0.47%0.16%2,426,00029,615,00064%12.21-0.22%12.37-0.87%12.400.53%12.130.36%0.43%
世运电路/603920.SH
2020-08-0624.0624.0623.4223.71-1.45%0.13%0.79%5,340,900126,475,000109%23.68-2.27%23.93-0.50%23.910.20%23.52-0.17%-0.98%
金鸿顺/603922.SH
2020-08-0617.9217.9317.5317.84-0.45%0.42%-1.75%1,426,20025,336,00047%17.770.24%17.78-1.16%18.16-1.64%18.160.39%0.88%
继峰股份/603997.SH
2020-08-067.217.297.117.18-0.42%-0.11%1.64%6,113,70043,947,000109%7.190.35%7.190.01%7.160.34%7.060.09%-0.68%
杰普特/688025.SH
2020-08-0672.5778.4871.7075.203.60%-0.14%2.29%1,353,600101,931,000123%75.303.67%74.151.36%73.551.07%73.51-0.35%-0.18%
三友医疗/688085.SH
2020-08-0672.1473.5768.1570.31-2.87%0.54%-0.41%1,560,900109,158,00097%69.93-2.17%72.02-2.06%72.37-0.41%70.60-0.17%-0.81%
京源环保/688096.SH
2020-08-0626.7126.8525.9526.30-1.24%0.12%0.75%1,086,80028,549,00080%26.27-1.47%26.61-0.90%26.650.26%26.10-0.27%-0.77%
申联生物/688098.SH
2020-08-0627.5027.6626.0226.46-3.89%-0.49%-0.35%4,237,300112,671,00076%26.59-2.77%27.39-2.62%27.770.21%26.55-0.14%-0.80%
赛诺医疗/688108.SH
2020-08-0632.5032.5030.6731.02-4.20%-0.88%-1.86%3,703,800115,914,00066%31.30-2.54%32.46-2.61%32.740.21%31.61-1.54%-1.48%
沪硅产业/688126.SH
2020-08-0651.6155.0051.6152.78-0.81%-1.25%10.22%73,133,4003,908,835,00098%53.45-3.72%53.280.20%52.732.43%47.892.01%-0.41%
海尔生物/688139.SH
2020-08-0683.6184.5978.6880.00-4.97%-0.87%0.09%6,289,900507,633,00094%80.71-3.38%86.34-1.98%85.430.49%79.931.35%2.63%
成都先导/688222.SH
2020-08-0650.4050.4048.0148.56-2.88%-0.62%-0.34%1,461,30071,406,00070%48.87-2.18%49.90-0.98%49.83-0.26%48.73-0.32%-0.90%
财富趋势/688318.SH
2020-08-06289.80299.30278.00297.003.70%3.09%4.15%1,963,200565,597,000106%288.100.29%290.55-1.15%292.300.33%285.18-0.54%-1.75%
光云科技/688365.SH
2020-08-0650.0950.2947.0148.29-2.82%0.25%-0.42%2,593,300124,918,00099%48.17-3.77%49.56-1.74%49.67-0.09%48.49-0.54%-1.82%
昊海生科/688366.SH
2020-08-06189.00191.65176.02181.51-90.73%-0.92%15.29%1,945,600356,435,000134%183.20-3.61%183.325.00%170.964.14%157.443.02%2.06%
晶丰明源/688368.SH
2020-08-06120.00123.58114.00114.75-3.72%-2.69%0.96%600,60070,825,00066%117.920.37%119.48-2.22%120.350.09%113.661.34%1.42%
致远互联/688369.SH
2020-08-0675.2776.2972.9976.201.21%1.59%5.33%624,40046,834,00090%75.010.22%75.150.89%73.950.82%72.35-0.46%-1.12%