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
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
深科技/000021.SZ
2021-09-1715.5015.5515.0215.12-2.45%-0.32%-5.52%16,161,200245,149,000110%15.17-3.07%15.50-2.24%15.74-1.67%16.00-0.66%-0.27%
东旭蓝天/000040.SZ
2021-09-174.004.253.964.102.50%-0.39%2.50%99,063,600407,700,000127%4.12-0.24%4.130.98%4.070.84%4.000.30%1.03%
TCL科技/000100.SZ
2021-09-176.856.866.616.67-3.05%-0.34%-6.29%289,332,2001,936,622,00091%6.69-3.59%6.87-2.00%6.97-1.97%7.12-0.67%-0.06%
甘咨询/000779.SZ
2021-09-178.688.768.508.65-0.23%0.29%-3.71%1,346,50011,614,00066%8.63-1.58%8.71-1.16%8.82-1.23%8.98-0.48%-0.23%
德展健康/000813.SZ
2021-09-174.244.344.224.270.23%0.00%-2.58%24,975,600106,642,000102%4.27-1.00%4.30-1.04%4.35-0.64%4.380.02%0.45%
苏 泊 尔/002032.SZ
2021-09-1745.0545.5544.8145.290.24%0.18%-4.83%1,660,70075,079,00088%45.21-0.12%45.37-1.51%46.30-1.23%47.59-0.64%-0.57%
旺能环境/002034.SZ
2021-09-1718.2818.8718.1818.813.47%1.20%1.47%4,263,10079,238,00085%18.590.20%18.460.37%18.50-0.40%18.540.24%0.42%
三花智控/002050.SZ
2021-09-1722.9022.9522.2022.48-1.19%0.02%-8.95%16,144,700362,862,00053%22.48-1.20%22.89-1.40%23.33-2.46%24.69-1.06%-0.15%
中光学/002189.SZ
2021-09-1718.2018.8017.7818.571.25%1.85%-3.62%5,122,20093,395,00071%18.23-3.29%19.02-1.24%19.07-0.96%19.27-0.44%0.16%
海亮股份/002203.SZ
2021-09-1712.2712.3911.7512.05-2.19%0.53%-0.29%18,714,300224,309,00089%11.99-3.78%12.19-0.29%12.25-0.16%12.090.42%0.63%
天融信/002212.SZ
2021-09-1716.1016.2715.5116.240.87%1.80%-2.78%6,635,500105,857,00082%15.95-1.99%16.29-0.80%16.34-0.87%16.70-0.74%-0.59%
光迅科技/002281.SZ
2021-09-1723.4323.4322.7723.09-1.49%0.31%-2.59%8,855,200203,838,000102%23.02-2.01%23.26-1.00%23.39-0.80%23.70-0.27%-0.30%
奇正藏药/002287.SZ
2021-09-1730.0831.6029.8131.051.74%0.45%-2.86%4,329,000133,818,00060%30.911.44%30.83-1.85%31.37-0.19%31.970.08%0.93%
罗莱生活/002293.SZ
2021-09-1712.6112.6212.2712.32-1.28%-0.61%0.72%4,883,30060,531,000123%12.40-0.56%12.360.45%12.310.35%12.230.52%0.34%
中电兴发/002298.SZ
2021-09-177.157.156.846.96-2.93%-0.23%-4.17%14,523,500101,321,000157%6.98-3.62%7.11-2.28%7.20-1.61%7.26-0.72%-0.25%
北新路桥/002307.SZ
2021-09-175.085.084.904.98-0.60%-0.24%-2.77%10,898,40054,409,00051%4.99-2.06%5.04-0.36%5.07-1.04%5.120.20%0.56%
千方科技/002373.SZ
2021-09-1715.0515.1414.8814.98-0.47%0.05%-3.22%8,565,300128,249,00078%14.97-1.21%15.13-1.52%15.30-0.64%15.48-0.24%-0.11%
章源钨业/002378.SZ
2021-09-1710.6910.909.9510.31-4.63%-1.13%-10.99%28,657,200298,842,00062%10.43-6.53%10.94-3.71%11.43-2.18%11.58-0.92%-0.16%
合众思壮/002383.SZ
2021-09-177.097.177.007.040.43%-0.35%-4.40%6,263,00044,245,00049%7.07-0.55%7.08-0.18%7.11-0.64%7.360.18%0.76%
广联达/002410.SZ
2021-09-1760.6963.4860.2661.400.97%-0.91%-0.78%6,119,200379,183,000116%61.972.27%61.351.08%60.960.38%61.880.15%0.25%
盛路通信/002446.SZ
2021-09-175.815.865.615.68-2.24%-0.47%-4.60%13,600,30077,615,00096%5.71-2.59%5.81-1.58%5.86-1.08%5.95-0.49%-0.32%
华软科技/002453.SZ
2021-09-1714.9516.0114.6415.343.37%-0.59%14.25%45,851,500707,551,000116%15.434.89%14.935.18%14.173.83%13.432.40%1.81%
晶澳科技/002459.SZ
2021-09-1759.9160.4954.9158.80-3.56%2.43%-10.09%25,295,1001,452,038,000126%57.40-7.57%61.66-4.78%63.01-4.06%65.40-2.89%-0.55%
鹏都农牧/002505.SZ
2021-09-172.452.462.362.39-3.24%-0.33%-2.33%83,360,600199,881,00095%2.40-4.31%2.47-0.85%2.47-0.64%2.450.00%0.35%
涪陵榨菜/002507.SZ
2021-09-1726.4627.5826.4027.483.46%1.63%0.54%8,568,200231,678,000112%27.041.10%26.83-0.25%27.00-0.46%27.330.06%-0.02%
金新农/002548.SZ
2021-09-175.555.595.395.530.00%1.37%2.26%16,591,60090,502,000183%5.46-0.64%5.460.31%5.440.15%5.410.46%0.49%
海能达/002583.SZ
2021-09-175.075.094.974.99-2.16%-0.36%-4.83%13,490,00067,561,00069%5.01-2.26%5.12-2.20%5.27-0.38%5.24-0.15%0.55%
奥瑞金/002701.SZ
2021-09-175.825.935.805.830.34%-0.46%-3.33%28,928,900169,451,00072%5.86-0.26%5.89-1.52%5.95-0.83%6.03-0.08%0.40%
可立克/002782.SZ
2021-09-1712.6912.8812.0812.25-3.47%-1.14%-4.03%9,274,700114,922,00076%12.39-4.49%12.87-2.94%13.160.32%12.770.13%0.69%
罗欣药业/002793.SZ
2021-09-179.619.649.439.58-0.52%0.40%-1.47%1,937,40018,487,00044%9.54-2.34%9.73-0.93%9.920.38%9.720.32%0.63%
东方中科/002819.SZ
2021-09-1741.0942.0039.7842.001.23%2.95%1.18%1,847,80075,387,000135%40.80-0.68%40.93-0.65%41.04-0.56%41.51-0.37%-0.53%
和胜股份/002824.SZ
2021-09-1731.4531.7528.4129.55-6.19%-0.76%-10.28%4,704,100140,071,000133%29.78-7.17%31.21-5.01%32.24-3.69%32.94-1.15%-0.12%
易明医药/002826.SZ
2021-09-179.029.028.858.990.33%0.65%0.29%1,567,70014,003,00083%8.93-1.20%8.99-0.44%9.01-0.02%8.960.20%0.26%
威星智能/002849.SZ
2021-09-1713.0013.3612.9013.231.61%0.76%2.27%2,316,70030,418,000155%13.13-0.08%13.090.57%13.020.57%12.940.52%0.34%
元隆雅图/002878.SZ
2021-09-1715.9916.1315.5516.121.19%1.87%-3.57%2,011,70031,833,00079%15.82-1.67%15.98-1.66%16.25-1.74%16.72-0.58%-0.07%
新疆交建/002941.SZ
2021-09-1712.8012.8811.9412.26-3.39%-0.81%-6.67%15,742,300194,577,00051%12.36-3.52%12.58-0.66%12.68-1.93%13.14-0.52%0.89%
宇晶股份/002943.SZ
2021-09-1721.0421.0419.7020.37-3.23%-0.33%-3.19%3,297,60067,393,00066%20.44-4.67%21.21-0.20%21.040.08%21.04-0.47%-0.19%
鸿合科技/002955.SZ
2021-09-1716.9616.9916.7216.89-0.30%0.37%-2.82%1,139,30019,171,00073%16.83-1.27%16.96-0.85%17.08-0.81%17.38-0.44%-0.53%
声迅股份/003004.SZ
2021-09-1725.5826.2825.3525.690.51%-0.28%0.21%569,00014,658,000110%25.76-1.09%26.000.03%25.870.21%25.640.29%0.24%
金富科技/003018.SZ
2021-09-1711.3211.3911.0511.11-2.88%-0.90%-1.60%4,067,40045,600,000160%11.21-2.29%11.35-0.11%11.31-0.13%11.29-0.15%0.16%
宸展光电/003019.SZ
2021-09-1725.5125.9725.3125.740.90%0.37%-2.17%884,30022,677,00051%25.64-0.64%25.84-0.76%26.28-1.08%26.310.09%0.59%
特锐德/300001.SZ
2021-09-1727.7227.8026.3026.78-4.39%-0.64%-8.77%22,064,300594,689,000103%26.95-6.40%28.40-3.75%28.94-1.91%29.36-1.43%-0.62%
华策影视/300133.SZ
2021-09-176.046.065.875.93-2.31%-0.19%-0.95%12,363,50073,456,00059%5.94-2.33%6.04-0.31%6.03-0.27%5.990.25%0.59%
汤臣倍健/300146.SZ
2021-09-1725.9226.4325.5426.120.66%0.48%-2.60%9,061,000235,553,00069%26.00-0.93%26.25-1.97%26.71-0.98%26.820.34%0.19%
易华录/300212.SZ
2021-09-1730.2531.4630.2531.051.84%0.56%-5.49%7,566,400233,621,00052%30.88-2.20%32.05-3.22%32.84-0.39%32.85-0.94%-0.10%
瑞丰光电/300241.SZ
2021-09-177.978.027.657.930.76%1.08%-6.08%21,303,900167,137,00071%7.85-2.66%8.04-1.87%8.16-1.90%8.44-0.69%-0.89%
兴源环境/300266.SZ
2021-09-173.703.883.613.813.25%1.65%3.17%49,312,700184,813,00085%3.75-0.21%3.78-0.40%3.791.15%3.690.60%0.85%
和佳医疗/300273.SZ
2021-09-175.485.535.395.500.73%0.46%-3.47%15,882,50086,959,000104%5.48-2.22%5.57-1.63%5.65-1.14%5.70-0.19%0.33%
三盛教育/300282.SZ
2021-09-174.414.434.274.34-1.36%0.25%-4.07%6,453,10027,937,00063%4.33-2.37%4.41-0.94%4.45-1.16%4.520.20%0.30%
荣科科技/300290.SZ
2021-09-176.386.536.286.431.74%0.56%-4.68%26,142,800167,147,00034%6.39-0.81%6.51-0.52%6.60-2.90%6.752.26%2.68%
吴通控股/300292.SZ
2021-09-173.803.813.703.77-0.53%0.61%-2.46%16,837,20063,096,00066%3.75-2.35%3.82-1.37%3.87-0.57%3.870.05%0.14%
旋极信息/300324.SZ
2021-09-173.723.753.593.65-1.62%-0.19%-4.10%23,726,40086,765,00079%3.66-3.43%3.78-1.28%3.80-0.68%3.81-0.24%0.26%
华鹏飞/300350.SZ
2021-09-1710.2010.409.9010.08-3.91%0.15%-4.83%25,953,300261,214,00067%10.07-5.38%10.33-0.02%10.230.27%10.59-0.23%0.96%
楚天科技/300358.SZ
2021-09-1720.6721.5920.1521.253.66%1.35%-5.75%18,447,300386,757,000134%20.97-0.71%21.21-2.29%21.69-1.79%22.55-1.88%-1.82%
安硕信息/300380.SZ
2021-09-1716.8516.9416.6216.910.71%1.00%-2.36%1,173,90019,653,00082%16.74-1.56%16.95-1.48%17.14-0.65%17.32-0.25%0.03%
富邦股份/300387.SZ
2021-09-177.357.667.317.460.54%-0.19%2.61%11,816,50088,313,000139%7.47-0.44%7.460.95%7.380.81%7.270.75%0.38%
天孚通信/300394.SZ
2021-09-1726.4026.9725.5026.791.48%2.07%-5.42%5,905,000154,984,00073%26.25-2.57%26.87-2.16%27.42-2.19%28.32-0.26%0.31%
金盾股份/300411.SZ
2021-09-178.108.107.487.70-3.27%-0.36%-4.83%6,103,60047,170,00099%7.73-4.80%7.93-1.15%8.02-0.64%8.09-0.85%-0.61%
中泰股份/300435.SZ
2021-09-1720.9021.6320.2620.51-6.09%-1.50%-9.07%23,906,000497,777,00062%20.82-7.57%21.63-0.35%21.52-2.78%22.56-0.23%-0.70%
运达科技/300440.SZ
2021-09-178.018.237.958.201.99%1.33%-0.75%5,027,50040,681,00059%8.090.42%8.10-0.30%8.17-1.41%8.260.05%0.67%
深信服/300454.SZ
2021-09-17226.20229.13211.12226.900.28%3.08%-4.45%1,679,600369,710,000111%220.12-4.02%226.18-2.28%230.65-1.59%237.46-1.41%-1.41%
惠伦晶体/300460.SZ
2021-09-1720.1820.5619.5619.94-1.72%-0.25%-7.49%8,497,200169,851,00067%19.99-4.01%21.06-1.34%21.04-1.02%21.56-1.18%-1.55%
德尔股份/300473.SZ
2021-09-1722.3622.6621.4521.69-3.90%-0.93%-7.20%2,335,80051,140,000108%21.89-5.16%22.56-1.68%22.70-1.37%23.37-1.24%-1.09%
三德科技/300515.SZ
2021-09-1711.3611.4710.7111.01-3.42%0.05%-7.65%3,773,70041,530,000110%11.01-5.65%11.37-3.14%11.54-2.50%11.92-0.91%-0.43%
精测电子/300567.SZ
2021-09-1755.2155.8853.6854.26-2.36%-0.29%-5.00%4,270,500232,383,00078%54.42-3.12%55.68-1.24%55.90-1.22%57.11-0.63%-1.13%
安车检测/300572.SZ
2021-09-1719.9921.1919.9020.423.34%-0.89%0.40%4,165,70085,825,000142%20.603.30%20.30-0.03%20.310.55%20.340.31%-0.54%
兴齐眼药/300573.SZ
2021-09-17107.23119.00103.00116.008.19%3.65%7.93%4,539,500508,034,000193%111.914.76%108.912.70%107.872.67%107.480.31%0.66%
会畅通讯/300578.SZ
2021-09-1724.8325.0424.0024.37-1.73%0.05%-4.74%1,802,50043,904,00068%24.36-3.46%25.21-2.65%25.85-0.57%25.58-0.01%0.14%
熙菱信息/300588.SZ
2021-09-1713.0213.1612.6113.141.86%1.84%-5.08%6,542,90084,418,00055%12.90-2.52%13.24-3.90%13.62-0.61%13.84-1.59%-0.93%
朗进科技/300594.SZ
2021-09-1719.2919.4018.7419.00-1.20%0.08%-2.19%783,60014,876,00079%18.98-1.71%19.10-0.31%19.12-0.33%19.43-0.20%-0.24%
雄塑科技/300599.SZ
2021-09-1711.8611.9711.3611.57-3.18%-0.71%-2.75%5,133,30059,817,000135%11.65-3.85%11.89-0.53%11.86-0.41%11.90-0.32%-0.23%
立昂技术/300603.SZ
2021-09-179.179.238.808.92-2.73%-0.50%-4.41%5,286,40047,393,000111%8.97-3.36%9.14-2.10%9.27-1.23%9.33-0.35%-0.35%
百川畅银/300614.SZ
2021-09-1740.4040.8038.3038.86-3.60%-1.34%-9.01%2,101,00082,750,00084%39.39-3.78%40.31-2.34%41.76-1.29%42.71-1.05%-0.12%
亿联网络/300628.SZ
2021-09-1777.9679.6877.1379.152.62%0.74%-3.64%1,883,700148,005,00072%78.571.10%78.49-0.73%79.36-0.70%82.14-0.55%-0.40%
广和通/300638.SZ
2021-09-1742.4743.1641.1741.65-1.91%-0.52%-8.52%3,591,400150,356,00081%41.87-3.43%43.07-3.03%44.10-1.94%45.53-0.35%-0.38%
超频三/300647.SZ
2021-09-1710.2310.339.659.68-5.38%-2.43%-10.86%11,873,000117,797,000105%9.92-5.14%10.28-3.14%10.40-2.13%10.86-1.30%-1.09%
圣邦股份/300661.SZ
2021-09-17306.66317.99301.88313.702.60%0.19%-1.39%1,730,900541,978,00064%313.122.85%310.93-2.26%322.46-0.98%318.120.26%-0.36%
沪宁股份/300669.SZ
2021-09-1718.5118.5218.0118.30-0.54%0.65%-8.58%1,328,40024,151,00031%18.18-3.35%18.86-2.85%19.41-1.71%20.02-0.06%0.32%
宇信科技/300674.SZ
2021-09-1717.8618.0817.6818.051.06%0.75%-3.41%3,852,40069,014,00037%17.92-1.10%18.24-1.90%18.55-0.19%18.69-3.08%-0.45%
朗新科技/300682.SZ
2021-09-1720.5021.4920.5021.06-0.99%0.18%1.15%3,966,10083,379,00053%21.02-3.33%21.68-0.08%21.430.06%20.820.49%0.57%
聚灿光电/300708.SZ
2021-09-1735.7437.5535.4237.034.93%1.75%-4.49%9,870,300359,221,00060%36.39-0.14%36.63-0.78%37.12-1.75%38.77-0.69%0.07%
凯伦股份/300715.SZ
2021-09-1724.5824.9923.2723.50-5.74%-1.43%-14.36%9,347,700222,857,00075%23.84-6.11%25.91-3.24%26.53-2.10%27.44-0.74%0.81%
怡达股份/300721.SZ
2021-09-1760.5864.3860.5862.783.49%-0.06%1.62%2,196,200137,963,000107%62.82-0.18%62.120.79%62.42-0.33%61.780.58%0.05%
药石科技/300725.SZ
2021-09-17193.01208.00189.00199.203.21%-0.32%7.12%4,839,500967,083,000140%199.833.70%195.972.07%192.432.64%185.961.79%1.02%
迈为股份/300751.SZ
2021-09-17610.01624.00568.88589.99-3.60%-0.60%-6.97%1,641,900974,546,00094%593.55-4.62%625.53-2.23%628.14-2.14%634.19-1.55%-1.39%
隆利科技/300752.SZ
2021-09-1721.3522.1221.2021.35-0.79%-1.16%-9.69%3,038,70065,640,00060%21.60-2.33%22.19-2.64%22.66-1.44%23.64-0.40%-0.88%
康龙化成/300759.SZ
2021-09-17209.55222.93205.22221.015.24%2.41%10.51%4,926,8001,063,207,000152%215.803.26%212.472.54%208.492.61%199.982.24%0.58%
上海瀚讯/300762.SZ
2021-09-1727.6428.1527.3027.670.84%-0.36%-9.97%5,058,600140,472,00055%27.77-1.95%28.50-2.57%29.41-2.56%30.73-0.65%-0.57%
狄耐克/300884.SZ
2021-09-1722.3022.3521.9021.98-2.40%-0.34%-2.40%1,396,60030,804,00095%22.06-1.39%22.18-0.23%22.18-0.40%22.52-0.30%-0.10%
科翔股份/300903.SZ
2021-09-1730.1331.5029.8731.113.25%1.51%-1.00%1,874,90057,461,00089%30.65-0.23%30.80-1.82%31.44-0.20%31.42-0.15%-0.22%
宝丽迪/300905.SZ
2021-09-1730.4531.4930.2431.181.63%1.06%-6.63%2,193,30067,671,00056%30.85-2.78%31.43-0.57%31.70-1.43%33.39-1.63%0.20%
日月明/300906.SZ
2021-09-1733.9934.2533.0133.25-2.21%-0.80%-8.73%960,00032,177,00052%33.52-2.75%34.26-1.86%34.78-1.74%36.43-1.20%-0.54%
康平科技/300907.SZ
2021-09-1727.8128.0927.2027.810.18%0.53%-4.06%689,70019,079,00051%27.66-0.81%27.82-2.36%28.45-0.63%28.99-0.41%0.04%
仲景食品/300908.SZ
2021-09-1754.0054.8352.5154.10-1.04%0.66%-1.26%1,124,50060,435,000107%53.74-1.38%53.70-0.36%53.87-0.19%54.79-0.24%-0.48%
汇创达/300909.SZ
2021-09-1744.1445.1943.2845.052.06%1.75%-4.08%1,198,20053,049,00070%44.27-2.21%45.31-1.90%46.18-0.90%46.97-1.55%-0.16%
瑞丰新材/300910.SZ
2021-09-1780.8780.8775.0177.11-2.77%0.19%-8.85%1,491,600114,804,000159%76.97-4.42%79.72-2.87%80.86-3.14%84.60-2.09%-0.94%
川网传媒/300987.SZ
2021-09-1730.3930.9529.4530.77-1.38%2.01%4.18%7,204,700217,319,000166%30.16-2.04%30.700.41%30.280.48%29.540.93%0.59%
创益通/300991.SZ
2021-09-1733.8034.3933.1433.850.27%0.61%-6.42%692,80023,310,00042%33.65-2.09%34.49-0.87%34.60-0.98%36.17-2.03%-0.50%
泰福泵业/300992.SZ
2021-09-1727.1029.1527.0729.157.72%3.98%-0.59%4,033,500113,081,000104%28.041.81%27.92-1.33%28.64-3.37%29.32-0.29%-0.12%
玉马遮阳/300993.SZ
2021-09-1722.4222.8022.2222.35-0.89%-0.33%-3.56%861,40019,316,00060%22.42-1.83%22.63-0.42%22.74-0.61%23.17-0.26%-0.06%
奇德新材/300995.SZ
除权分界线,2021年09月23日,10股派2.600元(以下数据已经复权)
2021-09-1733.7637.5133.2736.305.13%2.05%7.56%6,575,700235,607,000183%35.572.44%35.062.51%34.522.59%33.751.37%0.67%
人福医药/600079.SH
2021-09-1719.8219.9919.1219.55-1.01%0.55%-7.70%23,736,400461,520,000134%19.44-3.03%19.89-3.03%20.39-2.59%21.18-1.62%-0.45%
兴发集团/600141.SH
2021-09-1751.0056.5450.9654.195.43%-0.20%20.38%97,733,1005,306,883,000147%54.305.16%52.233.91%50.154.99%45.014.96%2.08%
生物股份/600201.SH
2021-09-1715.4215.4315.0815.33-0.78%0.49%-1.76%6,735,600102,751,00065%15.26-1.09%15.24-0.48%15.37-0.56%15.61-0.21%-0.44%
陕西建工/600248.SH
2021-09-176.036.285.836.182.66%1.08%5.51%39,817,000243,436,000135%6.111.46%6.011.85%5.950.29%5.861.11%1.02%
澳柯玛/600336.SH
2021-09-176.126.185.956.120.16%1.24%1.37%16,343,80098,804,000113%6.05-1.79%6.080.03%6.070.05%6.040.15%0.41%
用友网络/600588.SH
2021-09-1731.7732.9931.5932.943.29%1.90%0.83%15,335,700495,746,00095%32.331.16%32.05-0.91%32.25-0.33%32.67-0.15%-0.71%
中华企业/600675.SH
2021-09-172.963.052.962.991.36%-0.27%-1.29%7,183,40021,537,00087%3.00-0.17%3.01-0.53%3.03-0.56%3.030.30%0.77%
佳都科技/600728.SH
2021-09-178.248.388.248.320.85%-0.01%-1.55%15,832,800131,746,00046%8.32-0.69%8.38-0.69%8.43-0.48%8.450.26%0.58%
北汽蓝谷/600733.SH
2021-09-1712.7412.8012.3012.640.72%0.72%-4.65%52,562,700659,658,00052%12.55-1.20%12.78-2.15%13.20-2.40%13.260.22%1.02%
中航沈飞/600760.SH
2021-09-1771.3572.2667.0069.71-2.15%0.39%-5.14%20,177,1001,401,101,00097%69.44-3.84%71.12-2.06%72.07-1.89%73.49-1.10%-0.70%
伊利股份/600887.SH
2021-09-1734.9035.8034.5035.491.26%0.95%-1.30%60,539,3002,128,257,000105%35.160.41%35.05-0.51%35.31-0.82%35.96-0.37%0.35%
中国人保/601319.SH
2021-09-175.165.175.105.13-0.77%0.08%-3.01%39,245,400201,176,00059%5.13-1.27%5.18-1.03%5.24-1.02%5.29-0.13%0.19%
怡球资源/601388.SH
2021-09-176.416.746.106.481.25%0.67%-2.88%133,195,400857,393,00064%6.44-3.20%6.54-2.17%6.76-1.07%6.670.03%2.02%
浙商证券/601878.SH
2021-09-1712.7512.9412.6312.932.46%1.10%-2.73%41,818,900534,837,00049%12.79-0.33%12.88-0.43%13.01-1.27%13.29-0.97%0.02%
中金公司/601995.SH
2021-09-1756.2057.1155.8056.811.37%0.55%-2.95%13,280,200750,307,00051%56.500.07%56.70-1.70%58.29-0.43%58.54-0.21%0.65%
大豪科技/603025.SH
2021-09-1731.2532.8730.3832.293.93%2.07%9.01%17,826,600563,946,000142%31.641.40%31.191.37%30.652.00%29.621.62%1.02%
如通股份/603036.SH
2021-09-178.398.568.268.39-0.94%-0.12%0.04%1,703,80014,312,00091%8.40-1.46%8.47-0.05%8.450.18%8.390.34%0.52%
泛微网络/603039.SH
2021-09-1766.6466.6463.6664.76-2.82%0.31%-5.27%1,097,00070,820,000108%64.56-3.61%65.85-1.71%66.71-1.40%68.36-0.67%-0.64%
华正新材/603186.SH
2021-09-1737.6038.3036.4137.27-1.66%0.33%-3.99%3,216,700119,497,00071%37.15-3.83%38.30-2.69%38.85-0.48%38.820.13%0.51%
海容冷链/603187.SH
2021-09-1742.4644.8641.9743.753.82%0.82%4.30%1,732,20075,171,000158%43.401.62%43.031.31%42.641.06%41.951.25%0.56%
日月股份/603218.SH
2021-09-1736.6840.2035.8338.364.58%0.07%11.30%33,812,9001,296,186,000131%38.333.95%36.664.01%35.554.02%34.471.33%0.13%
中贝通信/603220.SH
2021-09-1714.9014.9014.2114.38-2.18%-0.83%-5.53%4,132,90059,931,00045%14.50-1.18%14.59-0.29%14.63-0.65%15.22-0.14%0.24%
景旺电子/603228.SH
2021-09-1724.9025.1424.6625.020.08%0.31%-3.78%2,932,60073,148,00052%24.94-0.08%25.09-0.50%25.25-0.74%26.000.20%0.21%
药明康德/603259.SH
2021-09-17143.20153.28140.80152.405.72%2.13%7.23%36,402,4005,432,132,000153%149.234.56%145.681.98%143.711.60%142.121.64%0.87%
景津环保/603279.SH
2021-09-1738.2738.2834.8835.66-5.01%-0.08%-8.22%5,088,600181,612,000143%35.69-6.98%37.10-4.04%37.94-2.91%38.86-1.52%-0.36%
赛腾股份/603283.SH
2021-09-1723.0523.3122.5022.66-2.50%-0.75%-5.38%1,866,20042,608,00076%22.83-3.39%23.57-1.12%23.68-0.75%23.95-0.19%-0.71%
华铁应急/603300.SH
2021-09-1710.1610.249.559.66-2.91%-1.43%-1.54%15,583,900152,719,00083%9.80-1.85%9.88-0.31%9.91-0.90%9.810.86%1.45%
傲农生物/603363.SH
2021-09-178.508.508.298.42-1.06%0.50%-0.45%9,146,80076,631,000107%8.38-1.27%8.410.13%8.40-0.39%8.460.20%0.08%
邦宝益智/603398.SH
2021-09-179.6510.119.4110.054.15%2.82%3.05%5,668,90055,407,000146%9.770.82%9.700.68%9.680.37%9.75-0.24%-0.33%
勘设股份/603458.SH
2021-09-1711.4011.5811.1611.400.00%0.14%-0.44%3,680,50041,898,00069%11.38-1.68%11.47-0.10%11.49-0.60%11.450.30%0.65%
科沃斯/603486.SH
2021-09-17152.00155.00145.20153.00-2.97%2.23%-0.39%6,273,200938,882,000140%149.67-4.94%151.93-0.57%151.58-0.23%153.61-0.05%-0.25%
璞泰来/603659.SH
2021-09-17182.09200.29179.00191.044.92%0.58%12.78%12,206,2002,318,521,000142%189.954.12%186.452.17%181.262.45%169.393.63%1.17%
华体科技/603679.SH
2021-09-1715.4715.5515.2715.35-0.84%-0.03%-1.51%734,20011,274,00067%15.36-0.39%15.33-0.93%15.45-0.36%15.59-0.23%-0.21%
大元泵业/603757.SH
2021-09-1718.5918.6017.8017.99-2.60%-0.27%-9.98%3,026,80054,600,000108%18.04-3.96%18.63-3.73%19.28-3.58%19.99-1.29%-1.34%
顾家家居/603816.SH
2021-09-1763.9964.1861.7263.33-2.57%0.57%-5.35%3,243,300204,228,000110%62.97-2.87%64.42-2.11%65.21-1.32%66.91-1.09%-0.49%
神力股份/603819.SH
2021-09-179.499.759.429.702.21%1.31%-3.28%3,095,40029,639,00058%9.58-1.49%9.62-0.18%9.71-0.24%10.030.24%1.08%
老百姓/603883.SH
2021-09-1745.2046.1744.3045.851.08%1.29%-4.11%2,192,80099,261,000109%45.27-0.95%45.61-1.50%46.25-1.17%47.82-1.17%-0.73%
瑞芯微/603893.SH
2021-09-17127.43129.50125.14127.591.02%0.37%-4.05%1,832,400232,939,00059%127.12-1.80%130.30-2.61%132.59-0.95%132.98-0.34%-0.87%
永创智能/603901.SH
2021-09-1715.7215.8614.9315.50-1.40%0.47%-2.41%4,955,50076,451,00085%15.43-2.77%15.64-1.42%15.74-0.38%15.88-0.56%-0.14%
金桥信息/603918.SH
2021-09-177.837.867.567.70-1.66%0.12%-0.04%4,076,20031,350,00071%7.69-2.01%7.84-0.08%7.790.18%7.700.22%0.32%
益丰药房/603939.SH
2021-09-1750.0250.6848.5050.08-0.73%0.71%-5.70%3,989,200198,361,00088%49.73-1.41%50.24-1.33%50.95-1.65%53.11-1.03%-0.18%
继峰股份/603997.SH
2021-09-179.8010.329.7210.124.55%0.68%2.63%16,896,400169,841,000209%10.052.49%9.891.72%9.851.11%9.860.17%0.12%
五洲特纸/605007.SH
2021-09-1719.5119.9418.6319.00-4.14%-1.48%-3.05%2,595,60050,058,000115%19.29-3.23%19.63-0.86%19.65-0.73%19.600.11%0.38%
明新旭腾/605068.SH
2021-09-1728.9328.9327.7728.50-0.59%1.40%-3.16%988,20027,775,000115%28.11-3.04%28.85-2.20%29.39-1.34%29.43-0.49%-0.82%
东亚药业/605177.SH
2021-09-1729.3129.4128.9729.05-0.79%-0.20%-2.46%465,80013,558,000112%29.11-0.83%29.29-0.80%29.50-0.70%29.78-0.35%-0.09%
澜起科技/688008.SH
2021-09-1756.1856.7455.1756.251.70%0.54%-2.15%4,592,600256,954,00086%55.950.02%56.16-0.53%56.57-0.55%57.49-0.62%-0.57%
奥福环保/688021.SH
2021-09-1744.8945.3043.5044.771.08%0.46%0.39%582,00025,938,00045%44.57-1.15%44.92-0.99%45.90-0.43%44.590.57%1.42%
安恒信息/688023.SH
2021-09-17329.84332.98315.00316.45-1.72%-1.34%-4.53%620,200198,921,00074%320.74-2.59%334.88-1.45%337.36-0.38%331.460.34%-0.04%
山石网科/688030.SH
2021-09-1726.4026.4025.7126.00-0.12%0.28%-2.07%695,20018,025,00081%25.93-0.69%26.12-1.30%26.34-0.41%26.55-0.11%-0.25%
金达莱/688057.SH
2021-09-1729.8230.0028.8729.19-2.21%-0.16%-3.33%938,80027,448,000111%29.24-3.14%29.75-1.60%30.12-0.77%30.20-0.16%0.14%
诺泰生物/688076.SH
2021-09-1744.3150.9044.3149.2510.65%1.85%1.75%4,151,800200,762,000222%48.365.14%47.550.99%47.770.13%48.400.19%-0.81%
博众精工/688097.SH
2021-09-1753.3153.3150.5253.201.29%2.10%0.51%889,30046,340,000102%52.11-0.05%52.09-0.65%52.33-0.46%52.930.71%1.03%
三达膜/688101.SH
2021-09-1721.1421.2719.8520.64-2.92%0.79%0.33%4,919,700100,749,00082%20.48-3.84%21.130.61%20.790.47%20.57-0.17%-0.31%
金山办公/688111.SH
2021-09-17254.00255.50241.00245.00-4.69%-0.37%-1.53%2,963,500728,763,000113%245.91-2.25%249.19-1.22%249.49-0.22%248.810.21%-0.67%
联测科技/688113.SH
2021-09-1758.0058.0054.6356.03-3.40%0.73%-13.11%888,40049,416,000132%55.62-5.90%57.97-4.13%60.27-4.50%64.49-3.37%-1.48%
中国电研/688128.SH
2021-09-1733.0334.5031.8333.532.23%0.17%-7.87%3,788,700126,819,00078%33.47-0.12%33.84-2.04%34.24-1.25%36.40-2.69%-1.89%
利扬芯片/688135.SH
2021-09-1738.0638.4537.2938.131.46%0.79%-5.04%956,60036,188,00070%37.83-0.68%38.39-1.74%39.14-2.03%40.15-0.46%-1.05%
清溢光电/688138.SH
2021-09-1716.4916.5415.8616.16-1.22%0.25%-5.15%1,380,90022,259,00083%16.12-2.82%16.47-2.08%16.80-1.47%17.04-0.44%-0.49%
步科股份/688160.SH
2021-09-1736.2837.3035.0136.06-1.72%1.34%-5.47%641,80022,837,000111%35.58-3.99%36.53-3.19%37.19-1.63%38.15-1.19%-1.42%
博瑞医药/688166.SH
2021-09-1732.9432.9430.9031.23-5.13%-0.60%-8.10%2,271,90071,384,000104%31.42-2.87%32.25-2.47%32.90-1.82%33.98-0.95%-0.16%
万德斯/688178.SH
2021-09-1726.6826.9026.1026.49-1.12%0.14%-2.85%399,20010,560,00059%26.45-1.69%26.78-1.16%27.18-0.23%27.27-0.05%0.29%
卓越新能/688196.SH
2021-09-1752.2752.7650.2450.38-4.04%-1.46%-0.84%609,10031,141,00081%51.13-2.94%52.06-0.84%52.190.35%50.810.53%0.41%
久日新材/688199.SH
2021-09-1746.8047.4145.7546.79-0.45%0.24%-0.90%1,444,70067,436,00082%46.68-2.27%47.130.01%47.07-0.42%47.220.43%0.33%
美迪西/688202.SH
2021-09-17763.20791.00742.69746.66-3.08%-3.28%3.10%662,300511,269,000134%771.961.05%768.312.03%752.551.56%724.222.38%1.26%
睿昂基因/688217.SH
2021-09-1762.3364.4361.6563.211.20%0.68%-0.60%218,20013,700,00092%62.790.05%62.90-1.02%63.43-0.10%63.590.08%-0.44%
江苏北人/688218.SH
2021-09-1715.2515.3114.9715.22-0.26%0.44%-2.77%1,058,50016,040,00085%15.15-1.49%15.29-1.13%15.42-0.71%15.65-0.30%-0.89%
会通股份/688219.SH
2021-09-1715.0615.4314.9115.071.21%-0.57%1.11%2,383,00036,118,000151%15.161.21%14.971.01%14.890.62%14.900.38%-1.39%
鸿泉物联/688288.SH
2021-09-1735.7136.4035.0035.900.14%0.36%-2.93%1,009,30036,104,000121%35.77-1.42%36.20-2.20%36.64-1.14%36.990.03%0.04%
长阳科技/688299.SH
2021-09-1730.5931.0329.5230.30-2.67%0.21%-5.37%9,514,600287,683,000173%30.24-9.49%32.31-2.22%32.18-1.70%32.02-1.04%-0.63%
联瑞新材/688300.SH
2021-09-1771.0171.5066.6769.40-1.59%1.26%-4.37%908,30062,249,00086%68.53-2.82%69.89-2.02%71.13-2.02%72.57-0.27%-0.34%
康拓医疗/688314.SH
2021-09-1773.5379.8872.2079.508.06%3.36%9.93%943,70072,586,000234%76.925.92%73.433.20%72.832.88%72.322.03%-0.06%
明志科技/688355.SH
2021-09-1727.9028.5426.6627.25-3.09%-0.35%-10.44%2,004,40054,812,000108%27.35-4.73%28.33-3.39%28.94-2.25%30.43-2.08%-0.03%
三孚新科/688359.SH
2021-09-1750.9952.1547.6549.75-1.85%1.10%-11.98%927,60045,648,00073%49.21-5.48%51.36-3.36%52.90-2.87%56.52-2.54%-0.97%
华熙生物/688363.SH
2021-09-17165.55178.77162.50171.001.93%-0.32%-2.55%3,942,700676,395,000150%171.562.00%170.05-1.12%172.14-0.38%175.48-0.32%-0.61%
普门科技/688389.SH
2021-09-1717.9818.7817.8018.633.62%0.97%-0.33%3,265,00060,242,000126%18.452.59%18.220.44%18.29-0.29%18.69-0.41%-0.62%
豪森股份/688529.SH
2021-09-1728.5528.5527.0827.33-2.36%-1.61%-9.07%1,183,20032,866,00090%27.78-2.24%28.39-2.27%29.00-1.72%30.06-1.22%-1.11%
和辉光电/688538.SH
2021-09-173.323.333.303.320.00%0.18%-2.12%29,065,30096,336,00084%3.31-0.60%3.33-0.66%3.35-0.56%3.39-0.32%-0.07%
力源科技/688565.SH
2021-09-1717.1917.2516.8017.14-0.29%1.00%-4.22%1,244,30021,116,00062%16.97-1.92%17.23-1.76%17.63-1.17%17.90-0.71%0.05%
亚辉龙/688575.SH
2021-09-1728.8829.8828.5029.602.85%1.04%-1.39%861,40025,236,00076%29.300.44%29.29-0.70%29.65-0.34%30.02-0.22%-0.73%
奥精医疗/688613.SH
2021-09-1766.0272.4764.5071.166.69%1.50%2.70%2,557,900179,334,000184%70.114.80%68.40-0.02%68.910.67%69.290.32%0.61%
迅捷兴/688655.SH
2021-09-1718.5018.5818.1718.410.05%0.21%-4.74%710,70013,057,00054%18.37-0.88%18.55-1.31%18.79-1.02%19.33-0.63%-0.64%
电气风电/688660.SH
2021-09-1712.3313.8012.3013.257.64%-0.41%7.78%57,193,900760,883,000136%13.304.91%12.883.16%12.592.33%12.290.40%0.79%
迈信林/688685.SH
2021-09-1728.2128.4227.0727.30-3.47%-0.84%-8.48%977,90026,923,00077%27.53-3.36%28.25-1.83%28.60-1.74%29.83-1.05%-1.47%
中控技术/688777.SH
2021-09-1796.8996.9893.0696.170.59%1.21%-6.16%877,20083,352,00063%95.02-2.46%97.25-2.01%99.03-1.52%102.48-1.16%-1.00%