工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000026, 000150, 000157, 000404, 000425, 000528, 000603, 000607, 000611, 000666, 000676, 000680, 000736, 000821, 000852, 000862, 000880, 000901, 000923, 000980, 002009, 002016, 002021, 002031, 002058, 002073, 002074, 002097, 002123, 002131, 002152, 002164, 002175, 002176, 002190, 002196, 002197, 002248, 002255, 002270, 002337, 002338, 002353, 002367, 002430, 002435, 002459, 002483, 002490, 002499, 002509, 002523, 002526, 002529, 002535, 002564, 002608, 002611, 002613, 002621, 002645, 002651, 002658, 002667, 002680, 002685, 002689, 002690, 002691, 002698, 002722, 002730, 300004, 300007, 300008, 300023, 300035, 300066, 300099, 300103, 300112, 300114, 300116, 300123, 300137, 300159, 300165, 300173, 300195, 300201, 300203, 300210, 300259, 300275, 300276, 300281, 300293, 300306, 300307, 300309, 300338, 300349, 300354, 300371, 300382, 300385, 300397, 300402, 600055, 600071, 600072, 600150, 600162, 600169, 600262, 600268, 600290, 600302, 600312, 600320, 600346, 600366, 600382, 600388, 600435, 600475, 600499, 600520, 600526, 600560, 600582, 600587, 600604, 600610, 600673, 600710, 600761, 600806, 600815, 600843, 600848, 600855, 600860, 600879, 601038, 601106, 601268, 601313, 601608, 601717, 601727, 601798, 601890, 601989, 603169	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	连
							日均价	10日均	(股)	(元)										10天	续

平均
飞亚达/000026.SZ
	2022-05-23	9.14	9.14	9.03	9.09	-0.11%	0.09%	1.15%	3,004,900	27,292,000	102%	9.08	0.29%	9.02	0.39%	8.98	0.22%	8.99	0.18%	-0.05%
宜华健康/000150.SZ
	2022-05-23	1.55	1.64	1.52	1.59	0.00%	1.47%	5.09%	47,328,000	74,163,000	214%	1.57	-0.76%	1.54	2.73%	1.51	0.94%	1.51	0.80%	-3.48%
中联重科/000157.SZ
	2022-05-23	5.87	5.89	5.83	5.88	0.17%	0.27%	1.07%	29,611,100	173,630,000	86%	5.86	0.50%	5.81	0.35%	5.80	-0.12%	5.82	0.10%	-0.10%
长虹华意/000404.SZ
	2022-05-23	4.49	4.53	4.44	4.51	0.45%	0.45%	2.31%	8,715,800	39,138,000	86%	4.49	0.13%	4.46	0.34%	4.45	0.14%	4.41	0.48%	0.28%
徐工机械/000425.SZ
	2022-05-23	5.18	5.21	5.13	5.15	-0.77%	-0.12%	1.82%	32,096,500	165,476,000	84%	5.16	-0.54%	5.14	0.31%	5.12	0.20%	5.06	0.38%	0.21%
柳工/000528.SZ
	2022-05-23	6.22	6.29	6.22	6.25	0.32%	0.02%	0.77%	9,192,600	57,445,000	69%	6.25	0.73%	6.19	0.21%	6.20	-0.93%	6.20	0.21%	0.27%
盛达资源/000603.SZ
	2022-05-23	11.11	11.50	11.05	11.43	3.63%	0.78%	4.89%	10,825,700	122,771,000	162%	11.34	3.64%	11.05	2.14%	10.99	1.36%	10.90	0.83%	-0.47%
华媒控股/000607.SZ
	2022-05-23	4.58	4.66	4.58	4.66	9.91%	0.22%	10.09%	15,183,100	70,608,000	97%	4.65	10.29%	4.36	3.76%	4.29	2.31%	4.23	0.98%	-0.23%
*ST天首/000611.SZ
	2022-04-29	3.47	3.47	3.47	3.47	-4.93%	0.00%	-25.02%	2,834,100	9,835,000	20%	3.47	-5.09%	3.64	-0.95%	3.73	-4.97%	4.63	-1.13%	0.47%
经纬纺机/000666.SZ
	2022-05-23	8.01	8.16	7.97	8.14	1.88%	0.59%	2.34%	8,214,300	66,474,000	103%	8.09	1.79%	7.96	1.07%	7.91	0.29%	7.95	0.21%	-0.35%
智度股份/000676.SZ
	2022-05-23	5.45	5.51	5.39	5.46	1.68%	0.26%	2.17%	18,203,100	99,141,000	100%	5.45	1.40%	5.36	-0.41%	5.37	0.45%	5.34	0.30%	0.24%
山推股份/000680.SZ
	2022-05-23	4.78	4.79	4.66	4.75	0.64%	0.59%	-2.70%	79,170,300	373,815,000	55%	4.72	-0.63%	4.78	-0.73%	4.84	-3.07%	4.88	0.62%	1.90%
中交地产/000736.SZ
	2022-05-23	19.51	19.72	19.10	19.49	-0.05%	0.65%	-19.31%	44,003,400	852,060,000	43%	19.36	-3.83%	20.25	-2.20%	20.77	-4.45%	24.15	-0.85%	1.42%
京山轻机/000821.SZ
	2022-05-23	9.65	10.09	9.50	9.98	2.36%	2.00%	9.12%	27,579,400	269,843,000	90%	9.78	-0.47%	9.67	1.76%	9.49	1.59%	9.15	1.80%	1.79%
石化机械/000852.SZ
	2022-05-23	5.88	6.48	5.85	6.24	5.94%	0.31%	5.48%	29,115,500	181,137,000	256%	6.22	6.22%	6.08	4.29%	6.02	2.80%	5.92	2.04%	0.69%
银星能源/000862.SZ
	2022-05-23	6.90	6.95	6.80	6.86	0.00%	0.15%	2.68%	13,032,000	89,274,000	56%	6.85	-0.22%	6.84	1.11%	6.73	0.60%	6.68	0.44%	0.20%
潍柴重机/000880.SZ
	2022-05-23	8.13	8.93	8.10	8.93	9.98%	2.44%	13.40%	5,447,900	47,492,000	192%	8.72	7.79%	8.32	4.20%	8.12	3.38%	7.88	2.65%	1.22%
航天科技/000901.SZ
	2022-05-23	8.10	8.20	8.08	8.16	0.62%	0.23%	1.80%	7,772,500	63,274,000	84%	8.14	0.73%	8.08	0.16%	8.05	0.31%	8.02	0.26%	0.25%
河钢资源/000923.SZ
	2022-05-23	14.49	15.38	14.42	14.79	5.72%	0.01%	6.07%	23,859,800	352,858,000	252%	14.79	7.02%	14.34	5.12%	14.16	3.50%	13.94	2.09%	0.00%
*ST众泰/000980.SZ
	2022-05-23	3.74	3.74	3.74	3.74	5.06%	-0.03%	15.11%	765,100	2,862,000	3%	3.74	5.08%	3.37	1.29%	3.31	0.67%	3.25	0.53%	-0.47%
天奇股份/002009.SZ
	2022-05-23	16.20	16.39	16.05	16.35	0.74%	0.70%	3.92%	4,981,900	80,893,000	68%	16.24	0.52%	16.03	-0.17%	16.04	0.51%	15.73	0.65%	1.35%
世荣兆业/002016.SZ
	2022-05-23	6.57	6.61	6.42	6.56	-0.76%	0.66%	0.06%	9,963,700	64,934,000	58%	6.52	-1.24%	6.64	-0.20%	6.69	-0.08%	6.56	0.26%	0.96%
ST中捷/002021.SZ
	2022-05-23	1.87	1.96	1.87	1.91	1.60%	-0.73%	8.03%	9,914,300	19,080,000	101%	1.92	3.00%	1.86	2.42%	1.83	1.84%	1.77	1.32%	1.50%
巨轮智能/002031.SZ
	2022-05-23	1.83	1.84	1.82	1.83	0.55%	0.00%	2.29%	14,711,700	26,917,000	81%	1.83	1.11%	1.81	0.72%	1.80	0.56%	1.79	0.28%	0.38%
*ST威尔/002058.SZ
	2022-05-23	12.50	12.93	11.16	11.44	-3.38%	-3.39%	1.77%	5,324,700	63,051,000	405%	11.84	0.06%	11.84	1.34%	11.71	2.62%	11.24	4.38%	1.82%
软控股份/002073.SZ
	2022-05-23	5.41	5.50	5.34	5.48	2.05%	1.13%	6.97%	11,525,700	62,454,000	100%	5.42	1.86%	5.33	1.35%	5.26	1.19%	5.12	0.99%	0.68%
国轩高科/002074.SZ
	2022-05-23	34.80	35.37	34.18	35.35	2.43%	1.41%	10.85%	48,476,800	1,689,923,000	156%	34.86	1.48%	34.14	2.22%	33.45	2.43%	31.89	2.15%	2.21%
山河智能/002097.SZ
	2022-05-23	6.14	6.25	6.12	6.25	1.79%	0.84%	2.95%	7,766,000	48,131,000	104%	6.20	1.19%	6.13	0.66%	6.10	0.35%	6.07	0.43%	-0.42%
梦网科技/002123.SZ
	2022-05-23	9.66	9.66	9.50	9.64	1.80%	0.56%	2.35%	7,318,500	70,152,000	100%	9.59	1.67%	9.43	0.65%	9.38	0.53%	9.42	-0.13%	0.35%
利欧股份/002131.SZ
	2022-05-23	1.76	1.79	1.75	1.77	1.14%	-0.28%	3.33%	71,281,200	126,506,000	96%	1.78	1.55%	1.75	0.98%	1.73	0.76%	1.71	0.47%	0.05%
广电运通/002152.SZ
	2022-05-23	8.95	9.05	8.89	9.01	1.69%	0.37%	1.19%	17,659,500	158,531,000	101%	8.98	1.47%	8.86	-0.68%	8.93	0.22%	8.90	0.23%	0.37%
宁波东力/002164.SZ
	2022-05-23	5.16	5.20	5.08	5.17	0.00%	0.49%	4.51%	6,069,900	31,227,000	95%	5.15	-0.45%	5.12	1.39%	5.03	0.84%	4.95	0.90%	0.64%
*ST东网/002175.SZ
	2022-05-23	3.20	3.32	3.16	3.29	3.46%	1.01%	3.07%	31,830,200	103,670,000	109%	3.26	2.07%	3.21	1.10%	3.18	0.98%	3.19	0.54%	0.97%
江特电机/002176.SZ
	2022-05-23	22.42	23.20	22.16	22.76	2.99%	0.45%	7.45%	120,254,200	2,724,806,000	135%	22.66	3.83%	21.78	2.36%	21.57	1.66%	21.18	1.33%	1.24%
成飞集成/002190.SZ
	2022-05-23	24.20	24.26	23.96	24.25	0.12%	0.53%	1.39%	2,636,800	63,606,000	80%	24.12	0.23%	24.08	-0.68%	24.12	0.22%	23.92	0.27%	0.80%
方正电机/002196.SZ
	2022-05-23	8.57	8.71	8.45	8.66	1.29%	1.04%	7.52%	6,920,100	59,309,000	57%	8.57	1.17%	8.39	1.22%	8.28	0.84%	8.05	1.02%	1.23%
证通电子/002197.SZ
	2022-05-23	9.40	9.56	9.29	9.49	1.28%	0.74%	4.08%	32,912,400	310,033,000	115%	9.42	0.95%	9.37	-0.08%	9.33	0.77%	9.12	0.85%	0.83%
华东数控/002248.SZ
	2022-05-23	7.00	7.07	6.94	7.04	0.43%	0.30%	-1.05%	5,641,700	39,599,000	45%	7.02	0.52%	6.98	-0.39%	7.06	0.21%	7.12	0.72%	1.08%
海陆重工/002255.SZ
	2022-05-23	4.60	4.80	4.58	4.79	3.90%	1.44%	5.41%	10,288,900	48,582,000	114%	4.72	2.88%	4.63	1.80%	4.60	0.70%	4.54	0.84%	0.21%
华明装备/002270.SZ
	2022-05-23	6.70	6.75	6.67	6.71	-0.15%	0.13%	0.93%	11,211,000	75,125,000	61%	6.70	0.89%	6.73	-0.31%	6.79	0.24%	6.65	0.39%	1.05%
赛象科技/002337.SZ
	2022-05-23	3.45	3.52	3.40	3.52	2.03%	1.38%	3.56%	4,470,200	15,521,000	125%	3.47	1.11%	3.44	1.12%	3.42	0.59%	3.40	0.38%	0.00%
奥普光电/002338.SZ
	2022-05-23	16.45	16.59	16.33	16.58	0.85%	0.58%	2.88%	1,754,500	28,922,000	86%	16.48	0.51%	16.38	0.52%	16.26	0.54%	16.12	0.42%	0.75%
杰瑞股份/002353.SZ
	2022-05-23	33.44	33.70	32.90	33.60	0.48%	1.15%	-1.19%	5,849,300	194,297,000	86%	33.22	-0.86%	33.56	-1.00%	34.01	-1.28%	34.01	-0.16%	0.83%
康力电梯/002367.SZ
	2022-05-23	7.15	7.17	7.06	7.12	-0.42%	0.17%	-2.04%	4,713,600	33,502,000	60%	7.11	-0.31%	7.12	-3.71%	7.38	-0.28%	7.27	0.04%	0.33%
杭氧股份/002430.SZ
	2022-05-23	29.15	29.26	28.47	28.95	-0.45%	-0.03%	1.44%	3,460,500	100,211,000	69%	28.96	0.15%	28.42	1.36%	28.22	0.05%	28.54	-0.07%	1.08%
长江健康/002435.SZ
	2022-05-23	5.27	5.35	5.23	5.27	-2.04%	-0.19%	-0.23%	57,756,200	304,948,000	123%	5.28	-2.24%	5.37	0.04%	5.32	0.06%	5.28	0.23%	0.55%
晶澳科技/002459.SZ
	2022-05-23	94.88	95.50	91.02	93.35	-1.64%	0.52%	5.50%	10,110,900	938,991,000	71%	92.87	-1.54%	93.59	0.79%	91.73	1.63%	88.49	0.58%	1.39%
润邦股份/002483.SZ
	2022-05-23	5.68	5.88	5.62	5.85	2.99%	1.58%	6.06%	20,228,500	116,503,000	146%	5.76	2.16%	5.66	1.58%	5.59	1.42%	5.52	0.97%	0.27%
山东墨龙/002490.SZ
	2022-05-23	3.88	4.27	3.86	4.27	10.05%	2.28%	9.66%	21,842,400	91,197,000	207%	4.18	7.38%	4.02	2.42%	4.00	2.51%	3.89	2.15%	1.09%
*ST科林/002499.SZ
	2022-05-23	5.24	5.51	5.24	5.51	4.95%	0.92%	11.02%	2,356,800	12,868,000	99%	5.46	5.81%	5.16	2.02%	5.05	1.37%	4.96	1.04%	3.75%
天茂退/002509.SZ
	2020-07-17	0.16	0.17	0.14	0.15	-6.25%	-3.23%	-14.29%	80,307,700	12,421,000	108%	0.16	-4.91%	0.16	-4.71%	0.17	-3.96%	0.18	-1.69%	-1.22%
天桥起重/002523.SZ
	2022-05-23	2.50	2.56	2.48	2.55	2.00%	0.95%	3.20%	13,962,300	35,275,000	110%	2.53	1.53%	2.50	0.61%	2.48	0.40%	2.47	0.33%	-0.04%
山东矿机/002526.SZ
	2022-05-23	2.15	2.19	2.15	2.18	1.40%	0.51%	4.06%	19,674,700	42,669,000	123%	2.17	1.26%	2.14	1.14%	2.12	0.90%	2.10	0.72%	0.43%
海源复材/002529.SZ
	2022-05-23	16.99	17.07	15.52	17.07	9.99%	4.38%	22.29%	22,903,000	374,556,000	310%	16.35	7.31%	15.46	11.41%	14.71	9.51%	13.96	7.34%	2.07%
ST林重/002535.SZ
	2022-05-23	1.69	1.72	1.67	1.72	1.78%	1.59%	4.62%	8,473,600	14,348,000	118%	1.69	0.06%	1.68	0.60%	1.67	0.66%	1.64	0.49%	-0.26%
天沃科技/002564.SZ
	2022-05-23	3.91	3.96	3.90	3.96	0.76%	0.58%	3.34%	6,235,800	24,549,000	82%	3.94	0.23%	3.92	0.59%	3.89	0.54%	3.83	0.50%	0.55%
江苏国信/002608.SZ
	2022-05-23	5.84	5.86	5.77	5.83	0.34%	0.24%	-0.05%	2,668,900	15,523,000	70%	5.82	0.14%	5.78	-0.02%	5.80	-0.31%	5.83	0.19%	0.37%
东方精工/002611.SZ
	2022-05-23	4.03	4.14	4.00	4.11	2.24%	0.64%	3.34%	15,121,900	61,760,000	125%	4.08	1.64%	4.04	1.15%	4.01	0.81%	3.98	0.46%	0.43%
北玻股份/002613.SZ
	2022-05-23	6.30	6.37	6.04	6.18	-1.90%	0.70%	-2.91%	86,170,400	528,789,000	61%	6.14	-4.35%	6.44	-0.54%	6.32	-1.47%	6.37	0.49%	2.08%
美吉姆/002621.SZ
	2022-05-23	4.17	4.50	4.16	4.34	4.08%	1.14%	4.96%	47,269,000	202,847,000	128%	4.29	3.37%	4.21	1.35%	4.18	1.16%	4.14	0.71%	0.48%
华宏科技/002645.SZ
	2022-05-23	21.29	21.40	20.81	21.23	0.19%	0.50%	7.24%	3,578,800	75,599,000	89%	21.12	1.97%	20.46	1.72%	20.19	1.45%	19.80	0.87%	1.24%
利君股份/002651.SZ
	2022-05-23	6.89	6.98	6.76	6.96	1.75%	0.99%	4.08%	10,203,000	70,319,000	86%	6.89	0.95%	6.83	0.59%	6.79	0.52%	6.69	0.77%	0.82%
雪迪龙/002658.SZ
	2022-05-23	6.90	6.94	6.83	6.90	0.88%	0.07%	3.49%	4,572,000	31,526,000	74%	6.90	0.92%	6.82	0.84%	6.76	0.54%	6.67	0.00%	0.61%
鞍重股份/002667.SZ
	2022-05-23	21.78	22.49	21.36	22.13	4.39%	0.83%	6.46%	24,174,300	530,563,000	115%	21.95	3.39%	21.40	0.30%	21.26	1.60%	20.79	1.08%	1.30%
长生退/002680.SZ
	2019-11-26	0.71	0.78	0.71	0.77	8.45%	2.26%	16.49%	15,774,400	11,880,000	172%	0.75	6.36%	0.74	1.51%	0.72	3.73%	0.66	5.76%	4.45%
华东重机/002685.SZ
	2022-05-23	3.29	3.39	3.24	3.34	1.83%	0.66%	-9.90%	59,557,900	197,596,000	47%	3.32	0.85%	3.33	-0.69%	3.33	0.51%	3.71	-1.09%	1.02%
远大智能/002689.SZ
	2022-05-23	3.01	3.07	3.01	3.07	1.66%	0.95%	3.16%	11,009,800	33,485,000	87%	3.04	0.86%	3.01	0.94%	2.98	0.61%	2.98	0.44%	-1.02%
美亚光电/002690.SZ
	2022-05-23	18.42	18.45	17.98	18.42	0.55%	1.30%	0.10%	3,259,000	59,260,000	87%	18.18	-0.92%	18.22	-0.20%	18.21	-0.48%	18.40	-0.14%	0.72%
冀凯股份/002691.SZ
	2022-05-23	4.72	4.85	4.65	4.82	2.55%	0.96%	5.89%	2,676,000	12,776,000	105%	4.77	2.16%	4.69	1.54%	4.63	1.11%	4.55	1.16%	0.20%
博实股份/002698.SZ
	2022-05-23	10.58	10.70	10.49	10.68	1.33%	0.42%	1.68%	1,422,200	15,125,000	113%	10.64	0.98%	10.52	0.46%	10.50	0.37%	10.50	0.17%	0.32%
金轮股份/002722.SZ
	2022-05-23	13.23	13.50	13.17	13.45	2.20%	0.67%	2.03%	2,384,100	31,851,000	175%	13.36	1.40%	13.26	0.17%	13.24	0.42%	13.18	0.45%	0.41%
电光科技/002730.SZ
	2022-05-23	8.30	8.48	8.25	8.45	1.32%	0.78%	3.10%	4,386,300	36,779,000	118%	8.39	0.84%	8.33	0.64%	8.30	0.59%	8.20	0.85%	0.66%
南风股份/300004.SZ
	2022-05-23	5.75	5.87	5.74	5.85	1.92%	0.50%	4.63%	4,529,700	26,366,000	86%	5.82	1.55%	5.74	1.15%	5.67	0.89%	5.59	0.56%	-0.48%
汉威科技/300007.SZ
	2022-05-23	15.90	16.16	15.70	15.86	0.38%	0.12%	3.28%	6,987,900	110,693,000	92%	15.84	1.87%	15.51	0.73%	15.42	0.67%	15.36	0.52%	0.57%
天海防务/300008.SZ
	2022-05-23	3.89	4.07	3.88	4.01	3.08%	1.19%	3.35%	41,818,200	165,734,000	209%	3.96	2.01%	3.92	1.42%	3.90	1.09%	3.88	0.57%	0.40%
*ST宝德/300023.SZ
	2022-04-29	2.77	3.18	2.77	3.03	-12.43%	3.20%	-31.68%	19,540,000	57,368,000	186%	2.94	-20.04%	3.29	-16.63%	3.61	-16.74%	4.44	-13.48%	-3.87%
中科电气/300035.SZ
	2022-05-23	28.26	29.15	28.20	28.82	0.95%	0.60%	3.46%	8,116,200	232,512,000	58%	28.65	-0.23%	28.65	-0.64%	28.65	0.50%	27.86	1.00%	1.58%
三川智慧/300066.SZ
	2022-05-23	4.61	4.75	4.61	4.72	1.29%	0.17%	3.78%	7,090,100	33,410,000	127%	4.71	1.88%	4.63	1.29%	4.58	1.11%	4.55	0.62%	0.11%
精准信息/300099.SZ
	2022-05-23	6.76	7.09	6.76	6.92	4.22%	-0.13%	4.96%	14,845,500	102,871,000	125%	6.93	4.73%	6.76	2.79%	6.66	1.45%	6.59	1.01%	0.90%
达刚控股/300103.SZ
	2022-05-23	8.13	8.82	8.11	8.60	6.30%	1.16%	7.72%	7,015,900	59,643,000	213%	8.50	6.26%	8.25	4.72%	8.13	4.19%	7.98	1.62%	0.64%
万讯自控/300112.SZ
	2022-05-23	8.86	8.98	8.80	8.96	1.59%	0.76%	3.33%	3,177,500	28,254,000	105%	8.89	1.14%	8.79	0.78%	8.73	0.66%	8.67	0.57%	0.62%
中航电测/300114.SZ
	2022-05-23	10.72	10.73	10.57	10.69	0.00%	0.36%	5.38%	10,309,000	109,808,000	69%	10.65	0.50%	10.55	0.35%	10.47	0.88%	10.14	0.69%	-0.03%
保力新/300116.SZ
	2022-05-23	1.99	2.03	1.98	2.01	1.01%	0.15%	3.45%	49,777,400	99,908,000	89%	2.01	0.55%	1.99	0.30%	1.98	0.61%	1.94	0.62%	0.60%
亚光科技/300123.SZ
	2022-05-23	5.65	5.77	5.62	5.77	1.76%	0.89%	3.78%	9,076,500	51,910,000	96%	5.72	0.99%	5.66	0.59%	5.62	0.68%	5.56	0.56%	0.60%
先河环保/300137.SZ
	2022-05-23	5.67	5.75	5.63	5.74	1.23%	0.74%	3.44%	3,465,500	19,746,000	88%	5.70	1.01%	5.62	0.95%	5.57	0.67%	5.55	0.47%	0.66%
新研股份/300159.SZ
	2022-05-23	2.22	2.37	2.20	2.32	1.75%	1.84%	17.83%	81,995,300	186,826,000	131%	2.28	0.35%	2.20	4.32%	2.10	3.61%	1.97	2.93%	-1.84%
天瑞仪器/300165.SZ
	2022-05-23	5.96	6.04	5.85	5.90	-0.51%	-0.71%	-2.24%	27,685,200	164,502,000	55%	5.94	1.18%	5.87	0.09%	5.86	-1.61%	6.04	0.72%	1.39%
福能东方/300173.SZ
	2022-05-23	4.48	4.69	4.47	4.65	4.73%	1.06%	8.62%	12,886,700	59,294,000	183%	4.60	3.70%	4.49	3.29%	4.38	2.38%	4.28	1.88%	0.69%
长荣股份/300195.SZ
	2022-05-23	5.16	5.31	5.15	5.28	1.73%	0.38%	4.02%	3,718,900	19,562,000	89%	5.26	1.31%	5.18	0.96%	5.14	0.75%	5.08	0.52%	0.56%
海伦哲/300201.SZ
	2022-05-23	2.12	2.35	2.12	2.28	6.54%	1.24%	13.04%	38,693,700	87,133,000	160%	2.25	3.97%	2.16	3.75%	2.10	3.39%	2.02	2.54%	-0.21%
聚光科技/300203.SZ
	2022-05-23	23.05	23.12	22.00	22.19	-3.69%	-0.48%	8.87%	4,454,200	99,309,000	109%	22.30	-3.98%	22.38	2.15%	21.66	2.18%	20.38	2.00%	1.81%
森远股份/300210.SZ
	2022-05-23	3.35	3.39	3.28	3.39	1.80%	1.41%	4.60%	5,517,900	18,446,000	113%	3.34	0.97%	3.31	1.01%	3.28	0.80%	3.24	0.62%	0.05%
新天科技/300259.SZ
	2022-05-23	3.48	3.49	3.44	3.48	0.87%	0.46%	-2.27%	10,803,400	37,426,000	85%	3.46	0.61%	3.53	-1.31%	3.55	-0.59%	3.56	0.06%	-0.03%
梅安森/300275.SZ
	2022-05-23	12.32	12.63	12.23	12.58	2.69%	0.91%	1.21%	4,330,000	53,978,000	86%	12.47	2.01%	12.30	0.29%	12.34	-0.33%	12.43	0.50%	0.85%
三丰智能/300276.SZ
	2022-05-23	3.59	3.65	3.57	3.64	1.39%	0.50%	2.77%	10,735,000	38,884,000	104%	3.62	1.51%	3.58	0.79%	3.55	0.45%	3.54	0.40%	-0.13%
金明精机/300281.SZ
	2022-05-23	5.07	5.15	5.02	5.14	2.19%	0.96%	3.61%	3,006,600	15,306,000	113%	5.09	1.23%	5.03	0.88%	5.00	0.54%	4.96	0.51%	-0.21%
蓝英装备/300293.SZ
	2022-05-23	9.10	9.27	9.10	9.24	1.20%	0.51%	4.74%	2,375,700	21,839,000	100%	9.19	0.89%	9.09	1.06%	8.98	0.81%	8.82	0.77%	0.62%
远方信息/300306.SZ
	2022-05-23	11.18	11.42	11.16	11.35	1.25%	0.27%	0.97%	9,209,000	104,246,000	65%	11.32	1.07%	11.18	0.45%	11.13	0.14%	11.24	0.37%	0.40%
慈星股份/300307.SZ
	2022-05-23	4.76	5.00	4.74	5.00	5.26%	1.71%	5.86%	8,474,800	41,662,000	206%	4.92	3.78%	4.82	2.42%	4.78	2.01%	4.72	1.18%	0.55%
吉艾科技/300309.SZ
	2022-05-23	1.43	1.64	1.39	1.59	14.39%	4.61%	21.75%	70,103,300	106,542,000	232%	1.52	10.15%	1.42	7.36%	1.37	6.70%	1.31	4.40%	-2.27%
开元教育/300338.SZ
	2022-05-23	2.82	2.96	2.80	2.93	5.02%	1.60%	14.05%	30,915,500	89,166,000	114%	2.88	3.48%	2.79	3.57%	2.69	2.82%	2.57	2.15%	-3.06%
金卡智能/300349.SZ
	2022-05-23	9.68	9.86	9.67	9.81	1.45%	0.53%	-0.46%	2,895,000	28,250,000	84%	9.76	1.33%	9.63	0.71%	9.61	-0.11%	9.86	0.10%	0.38%
东华测试/300354.SZ
	2022-05-23	26.83	27.59	26.28	27.15	1.19%	0.12%	3.48%	371,800	10,082,000	77%	27.12	1.39%	26.75	0.97%	26.54	0.30%	26.24	0.97%	1.11%
汇中股份/300371.SZ
	2022-05-23	11.46	11.65	11.42	11.59	1.05%	0.29%	4.42%	647,600	7,484,000	70%	11.56	0.55%	11.46	0.79%	11.34	0.41%	11.10	0.68%	-0.26%
斯莱克/300382.SZ
	2022-05-23	13.28	13.45	12.98	13.40	1.06%	0.92%	5.94%	5,986,700	79,493,000	61%	13.28	0.55%	13.16	0.11%	13.12	0.41%	12.65	1.52%	2.33%
雪浪环境/300385.SZ
	2022-05-23	6.28	6.32	6.22	6.30	0.48%	0.40%	2.76%	1,731,600	10,865,000	75%	6.28	0.51%	6.23	0.65%	6.18	0.49%	6.13	0.44%	0.07%
天和防务/300397.SZ
	2022-05-23	10.13	10.75	10.07	10.53	3.64%	1.37%	4.54%	16,284,100	169,165,000	184%	10.39	2.81%	10.22	1.60%	10.15	1.28%	10.07	0.80%	0.66%
宝色股份/300402.SZ
	2022-05-23	18.85	19.82	18.67	19.66	4.30%	1.43%	5.80%	4,981,200	96,553,000	161%	19.38	2.66%	19.06	1.00%	18.90	1.29%	18.58	1.09%	0.21%
万东医疗/600055.SH
	2022-05-23	21.02	21.75	20.98	21.43	1.56%	0.07%	0.76%	6,146,200	131,629,000	86%	21.42	1.83%	21.04	0.47%	21.04	0.05%	21.27	-0.28%	0.43%
凤凰光学/600071.SH
	2022-05-23	30.39	32.64	28.52	32.00	4.44%	2.26%	3.10%	10,757,500	336,630,000	191%	31.29	-1.37%	31.27	-0.45%	31.29	0.46%	31.04	0.62%	1.13%
中船科技/600072.SH
	2022-05-23	11.46	11.86	11.40	11.81	2.79%	1.36%	4.47%	15,123,600	176,224,000	152%	11.65	1.80%	11.48	1.26%	11.39	1.08%	11.31	0.64%	0.36%
中国船舶/600150.SH
	2022-05-23	17.02	17.49	16.95	17.35	1.70%	0.33%	5.54%	34,765,400	601,192,000	118%	17.29	1.57%	16.92	1.58%	16.72	1.29%	16.44	0.89%	0.44%
香江控股/600162.SH
	2022-05-23	2.17	2.18	2.14	2.16	-0.92%	0.05%	-1.37%	33,542,500	72,424,000	48%	2.16	-1.24%	2.19	0.05%	2.19	-1.53%	2.19	0.00%	0.20%
太原重工/600169.SH
	2022-05-23	2.32	2.35	2.31	2.35	1.29%	0.69%	2.93%	11,653,000	27,193,000	96%	2.33	1.04%	2.30	0.61%	2.29	0.35%	2.28	0.44%	0.22%
北方股份/600262.SH
	2022-05-23	19.60	20.45	19.40	20.30	3.57%	1.53%	6.84%	3,043,600	60,857,000	194%	20.00	1.67%	19.62	2.21%	19.34	1.65%	19.00	1.43%	0.90%
国电南自/600268.SH
	2022-05-23	7.87	7.92	7.68	7.88	0.00%	1.19%	5.55%	12,272,000	95,557,000	97%	7.79	0.48%	7.67	1.25%	7.59	1.00%	7.47	0.72%	0.54%
ST华仪/600290.SH
	2022-05-23	2.25	2.27	2.18	2.19	-3.52%	-1.66%	-1.79%	7,915,800	17,632,000	145%	2.23	-1.33%	2.25	-0.66%	2.25	0.13%	2.23	-0.22%	0.16%
标准股份/600302.SH
	2022-05-23	4.72	4.83	4.66	4.83	2.55%	1.51%	5.97%	2,314,800	11,014,000	98%	4.76	1.13%	4.70	1.14%	4.65	0.82%	4.56	0.69%	0.08%
平高电气/600312.SH
	2022-05-23	7.00	7.10	6.91	7.07	0.14%	1.04%	4.49%	18,307,300	128,097,000	108%	7.00	0.91%	6.88	1.06%	6.81	0.93%	6.77	0.52%	0.40%
振华重工/600320.SH
	2022-05-23	3.30	3.31	3.25	3.29	0.30%	0.24%	2.72%	10,605,200	34,801,000	105%	3.28	0.52%	3.25	0.71%	3.23	0.50%	3.20	0.41%	0.31%
恒力石化/600346.SH
	2022-05-23	22.16	22.45	22.03	22.44	0.85%	0.70%	0.64%	17,466,400	389,204,000	75%	22.28	0.61%	22.15	-0.12%	22.20	0.31%	22.30	-1.68%	0.18%
宁波韵升/600366.SH
	2022-05-23	9.80	9.87	9.52	9.70	-0.72%	0.28%	5.81%	37,464,200	362,382,000	158%	9.67	1.52%	9.49	1.76%	9.36	1.62%	9.17	1.62%	0.81%
*ST广珠/600382.SH
	2022-05-23	6.07	6.12	5.97	6.02	-0.17%	-0.45%	1.98%	10,099,700	61,069,000	121%	6.05	0.77%	5.98	1.46%	5.86	1.30%	5.90	0.29%	0.28%
ST龙净/600388.SH
	2022-05-23	10.45	10.85	10.42	10.63	1.72%	-0.54%	7.62%	18,583,100	198,609,000	74%	10.69	1.67%	10.49	0.94%	10.35	2.10%	9.88	3.35%	0.75%
北方导航/600435.SH
	2022-05-23	8.47	8.47	8.33	8.42	-0.36%	0.41%	1.14%	11,338,100	95,086,000	90%	8.39	-0.68%	8.40	-0.17%	8.39	0.22%	8.33	0.27%	0.59%
华光环能/600475.SH
	2022-05-23	10.93	10.93	10.76	10.85	-0.82%	0.06%	1.13%	2,319,200	25,146,000	101%	10.84	-0.41%	10.83	0.26%	10.78	0.36%	10.73	0.25%	0.57%
科达制造/600499.SH
	2022-05-23	16.16	16.85	16.08	16.66	4.19%	0.80%	7.80%	47,672,600	787,900,000	156%	16.53	3.99%	16.10	2.31%	15.93	1.94%	15.45	1.63%	1.20%
文一科技/600520.SH
	2022-05-23	8.29	8.44	8.29	8.39	0.24%	0.13%	2.94%	4,343,700	36,394,000	131%	8.38	0.12%	8.37	0.42%	8.32	0.54%	8.15	0.88%	0.79%
菲达环保/600526.SH
	2022-05-23	5.62	5.65	5.58	5.63	0.72%	0.29%	1.70%	5,886,500	33,047,000	69%	5.61	0.70%	5.56	0.80%	5.50	0.55%	5.54	0.22%	0.13%
金自天正/600560.SH
	2022-05-23	8.59	8.74	8.54	8.74	1.39%	1.08%	4.88%	2,330,300	20,150,000	101%	8.65	0.89%	8.56	1.05%	8.46	0.75%	8.33	0.69%	0.21%
天地科技/600582.SH
	2022-05-23	4.84	4.88	4.71	4.83	1.05%	0.75%	2.66%	36,286,800	173,949,000	122%	4.79	0.91%	4.71	1.05%	4.69	0.30%	4.71	0.28%	0.58%
新华医疗/600587.SH
	2022-05-23	20.81	21.00	20.20	20.40	-1.31%	-0.24%	-1.25%	6,732,900	137,688,000	36%	20.45	-1.14%	20.41	-0.60%	20.43	-0.39%	20.66	-0.51%	0.89%
市北高新/600604.SH
	2022-05-23	5.58	5.61	5.43	5.49	-1.44%	0.00%	-0.07%	17,525,700	96,216,000	71%	5.49	-1.77%	5.58	-0.25%	5.56	-0.64%	5.49	0.38%	1.01%
中毅达/600610.SH
	2022-05-23	14.88	15.10	14.66	15.00	0.33%	0.77%	5.14%	8,408,400	125,156,000	142%	14.89	-0.24%	14.81	1.09%	14.64	0.97%	14.27	1.14%	0.97%
东阳光/600673.SH
	2022-05-23	7.23	7.32	7.17	7.25	0.42%	-0.03%	6.21%	14,797,500	107,308,000	76%	7.25	0.53%	7.16	0.85%	7.09	0.93%	6.83	1.19%	1.10%
苏美达/600710.SH
	2022-05-23	5.86	5.98	5.81	5.93	1.54%	-0.07%	3.71%	11,282,200	66,947,000	101%	5.93	1.96%	5.84	1.35%	5.79	0.94%	5.72	0.70%	0.44%
安徽合力/600761.SH
	2022-05-23	9.87	9.94	9.81	9.91	0.41%	0.40%	1.00%	2,703,300	26,683,000	81%	9.87	0.52%	9.80	0.35%	9.79	-0.14%	9.81	0.13%	0.55%
*ST昆机/600806.SH
	2018-07-11	1.42	1.55	1.33	1.47	3.52%	1.87%	5.83%	14,781,400	21,332,000	187%	1.44	0.84%	1.43	1.78%	1.41	0.36%	1.39	1.09%	0.86%
厦工股份/600815.SH
	2022-05-23	2.93	3.05	2.92	3.05	4.10%	1.87%	4.34%	23,560,800	70,533,000	135%	2.99	2.75%	2.95	1.76%	2.92	0.76%	2.92	0.69%	0.75%
上工申贝/600843.SH
	2022-05-23	5.02	5.10	5.02	5.06	0.40%	0.06%	2.08%	2,908,700	14,708,000	64%	5.06	0.18%	5.03	0.58%	4.98	0.42%	4.96	0.18%	0.41%
上海临港/600848.SH
	2022-05-23	13.97	13.99	13.67	13.92	0.07%	0.56%	2.01%	4,591,700	63,564,000	64%	13.84	-0.20%	13.79	0.34%	13.69	-0.15%	13.65	0.26%	0.59%
航天长峰/600855.SH
	2022-05-23	10.66	10.92	10.60	10.85	1.78%	0.82%	4.10%	3,918,700	42,174,000	98%	10.76	0.79%	10.66	0.84%	10.55	0.62%	10.42	0.64%	0.41%
京城股份/600860.SH
	2022-05-23	18.09	18.67	17.85	18.67	2.87%	1.41%	5.32%	25,300,500	465,772,000	96%	18.41	0.87%	18.32	0.99%	18.06	1.12%	17.73	0.85%	0.92%
航天电子/600879.SH
	2022-05-23	6.20	6.22	6.14	6.20	-0.16%	0.32%	1.19%	15,851,600	97,958,000	82%	6.18	-0.13%	6.16	0.18%	6.14	0.18%	6.13	0.13%	0.41%
一拖股份/601038.SH
	2022-05-23	11.27	11.54	11.27	11.52	1.95%	0.70%	4.22%	6,957,100	79,586,000	83%	11.44	1.19%	11.31	0.50%	11.30	0.15%	11.05	0.88%	0.91%
中国一重/601106.SH
	2022-05-23	2.91	2.95	2.90	2.94	1.03%	0.41%	1.69%	19,306,900	56,537,000	121%	2.93	0.93%	2.90	0.56%	2.89	0.31%	2.89	0.28%	0.03%
*ST二重/601268.SH
	2014-04-28	2.22	2.35	2.21	2.35	4.91%	1.03%	1.64%	21,925,400	50,989,000	215%	2.33	2.38%	2.32	-0.47%	2.33	-0.34%	2.31	0.04%	-0.37%
江南嘉捷/601313.SH
	2018-02-14	61.50	63.27	60.00	63.24	9.94%	1.45%	11.83%	40,461,400	2,522,158,000	144%	62.34	11.87%	58.29	9.13%	57.04	2.35%	56.55	2.12%	1.39%
中信重工/601608.SH
	2022-05-23	3.48	3.50	3.45	3.48	0.29%	0.17%	2.29%	11,278,200	39,180,000	90%	3.47	0.32%	3.44	0.67%	3.42	0.47%	3.40	0.32%	0.40%
郑煤机/601717.SH
	2022-05-23	12.45	12.45	12.13	12.22	-0.89%	0.11%	1.19%	10,640,800	129,890,000	77%	12.21	0.35%	12.00	0.33%	12.02	-0.23%	12.08	0.16%	0.36%
上海电气/601727.SH
	2022-05-23	4.02	4.04	3.96	4.02	0.50%	0.47%	3.50%	20,472,200	81,914,000	104%	4.00	0.20%	3.98	0.86%	3.94	0.64%	3.88	0.52%	0.21%
蓝科高新/601798.SH
	2022-05-23	6.75	6.82	6.61	6.66	-3.34%	-0.64%	4.36%	25,373,200	170,071,000	259%	6.70	-1.27%	6.64	2.17%	6.53	1.76%	6.38	2.15%	1.21%
亚星锚链/601890.SH
	2022-05-23	7.16	7.60	7.08	7.46	5.37%	1.90%	9.66%	42,626,400	312,053,000	201%	7.32	4.30%	7.08	3.18%	6.95	2.54%	6.80	2.12%	0.63%
中国重工/601989.SH
	2022-05-23	3.54	3.57	3.53	3.57	0.85%	0.56%	1.36%	62,499,100	221,868,000	124%	3.55	0.62%	3.52	0.40%	3.52	0.20%	3.52	0.11%	-0.23%
兰石重装/603169.SH
	2022-05-23	7.10	7.32	7.00	7.32	3.24%	1.60%	6.07%	20,715,400	149,247,000	136%	7.21	2.23%	7.07	1.86%	6.97	1.26%	6.90	0.91%	0.03%