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
深天马A/000050.SZ
2021-07-2314.8014.8314.1014.21-4.37%-1.56%-5.92%47,178,400680,997,00096%14.44-2.12%14.60-0.65%14.63-0.85%15.10-1.02%0.31%
深 赛 格/000058.SZ
2021-07-236.026.155.996.04-0.82%-0.15%-0.17%10,225,50061,850,00080%6.05-0.51%6.050.38%6.040.05%6.050.28%0.22%
华控赛格/000068.SZ
2021-07-232.813.052.793.006.01%1.32%6.76%52,228,100154,657,000347%2.964.59%2.883.37%2.853.18%2.812.86%0.41%
特发信息/000070.SZ
2021-07-237.627.677.407.40-2.76%-1.23%-5.65%14,939,500111,923,000115%7.49-2.82%7.65-1.27%7.69-0.88%7.84-0.68%-0.22%
东旭光电/000413.SZ
2021-07-232.152.152.092.10-2.33%-0.33%-5.53%76,395,800161,002,00081%2.11-2.05%2.14-1.20%2.15-1.19%2.22-0.80%0.21%
华金资本/000532.SZ
2021-07-2317.1818.6616.4917.220.94%-2.00%6.05%30,078,200528,546,000181%17.575.47%17.133.78%16.912.47%16.242.20%1.04%
风华高科/000636.SZ
2021-07-2337.8037.8636.4036.61-3.12%-0.86%0.13%32,240,6001,190,559,00075%36.93-1.49%37.180.36%36.95-0.73%36.561.03%1.74%
炼石航空/000697.SZ
2021-07-238.198.758.188.503.79%0.29%2.73%18,768,400159,061,000203%8.483.25%8.391.07%8.361.08%8.270.52%0.04%
京东方A/000725.SZ
2021-07-236.206.216.036.07-2.57%-0.08%-4.62%1,114,287,4006,768,840,000113%6.08-2.39%6.15-1.20%6.22-1.93%6.36-0.50%0.28%
冠捷科技/000727.SZ
2021-07-232.552.552.472.49-2.35%-0.52%-1.62%34,447,30086,221,000120%2.50-1.96%2.54-1.05%2.56-0.12%2.530.12%-0.07%
振华科技/000733.SZ
2021-07-2379.3279.8077.0079.00-0.88%0.49%10.70%12,172,700956,991,00074%78.62-0.17%78.820.41%77.782.42%71.371.52%1.64%
ST银河/000806.SZ
2021-07-233.203.253.083.13-3.10%-0.89%-3.84%14,852,70046,901,000130%3.16-3.51%3.220.06%3.190.06%3.26-1.21%-0.65%
超声电子/000823.SZ
2021-07-2311.5711.5811.3311.35-2.07%-0.79%-0.99%9,464,700108,274,00079%11.44-0.57%11.450.25%11.400.04%11.460.05%0.28%
中科三环/000970.SZ
2021-07-2311.1511.5611.0611.411.15%0.26%5.24%71,380,900812,332,000124%11.381.11%11.171.82%11.031.52%10.840.82%0.70%
华工科技/000988.SZ
2021-07-2326.8128.2526.7227.314.68%-0.34%8.14%65,161,1001,785,704,000264%27.407.52%26.264.83%25.944.80%25.253.05%0.81%
大族激光/002008.SZ
2021-07-2337.3037.4736.2436.33-3.61%-0.82%-4.78%26,146,900957,812,000129%36.63-2.76%37.30-1.22%37.34-1.10%38.15-0.69%-0.19%
航天电器/002025.SZ
2021-07-2356.4358.0654.0056.66-0.25%0.96%1.23%7,311,000410,286,000100%56.121.07%55.641.13%55.360.26%55.97-0.51%0.73%
国光电器/002045.SZ
2021-07-2314.8315.3714.4014.971.35%-0.31%8.56%21,054,400316,156,000111%15.023.40%14.493.34%14.142.07%13.791.17%0.73%
紫光国微/002049.SZ
2021-07-23174.00174.70165.37171.03-1.79%0.61%3.71%9,063,6001,540,786,00077%170.00-2.17%171.630.88%169.160.56%164.91-0.10%0.41%
得润电子/002055.SZ
2021-07-2311.7011.7011.1611.20-4.36%-1.35%-4.58%12,922,600146,712,000112%11.35-2.33%11.48-0.52%11.43-0.51%11.74-0.25%-0.44%
横店东磁/002056.SZ
2021-07-2314.9215.2514.6514.83-0.87%-0.85%3.56%53,123,900794,583,000113%14.960.65%14.771.49%14.581.26%14.320.61%0.59%
苏州固锝/002079.SZ
2021-07-2312.5813.1512.2313.043.08%1.76%5.44%74,027,400948,565,000144%12.811.22%12.771.01%12.621.05%12.370.85%0.32%
莱宝高科/002106.SZ
2021-07-2310.9710.989.9910.18-7.37%-2.29%-6.63%36,011,000375,192,000240%10.42-5.02%10.62-2.75%10.67-2.31%10.90-1.40%-0.05%
康强电子/002119.SZ
2021-07-2322.0023.5521.8822.06-3.12%-2.20%8.76%30,699,500692,449,00092%22.56-0.69%22.323.45%21.313.11%20.283.02%2.58%
科陆电子/002121.SZ
2021-07-234.745.204.685.209.94%4.61%10.90%41,776,000207,653,000210%4.975.05%4.844.58%4.763.28%4.691.52%0.52%
中环股份/002129.SZ
2021-07-2346.2850.1046.0048.875.37%0.61%9.86%94,855,8004,607,663,000126%48.585.36%47.233.06%46.511.82%44.482.03%1.70%
天津普林/002134.SZ
2021-07-238.108.188.018.11-0.37%0.06%0.12%1,476,90011,970,00073%8.110.07%8.100.50%8.020.26%8.10-0.06%-0.19%
实益达/002137.SZ
2021-07-235.715.725.555.60-1.93%-0.07%-2.85%5,960,90033,405,00088%5.60-1.86%5.67-0.28%5.64-0.30%5.76-0.33%-0.32%
顺络电子/002138.SZ
2021-07-2340.6940.8839.7139.90-2.18%-0.85%1.79%9,568,000385,024,00073%40.24-0.98%40.031.00%39.440.66%39.200.31%0.20%
拓邦股份/002139.SZ
2021-07-2318.4918.7417.3017.45-4.49%-2.34%-0.69%42,767,100764,166,000101%17.87-0.34%17.721.21%17.66-0.31%17.57-0.07%-0.15%
贤丰控股/002141.SZ
2021-07-234.364.664.254.547.08%0.87%11.60%81,083,000364,958,000244%4.509.75%4.247.78%4.136.29%4.072.96%0.09%
通富微电/002156.SZ
2021-07-2322.7422.7821.6521.66-4.67%-2.17%-4.24%48,609,0001,076,252,000106%22.14-1.43%22.370.00%22.24-0.09%22.62-0.82%-0.57%
御银股份/002177.SZ
2021-07-237.087.086.616.70-5.50%-0.87%-9.36%66,739,800451,065,00097%6.76-5.04%6.95-2.72%7.04-1.71%7.39-0.82%0.12%
中航光电/002179.SZ
2021-07-2382.0085.8780.7285.102.44%2.12%3.31%12,796,0001,066,343,000128%83.331.19%83.230.11%83.200.05%82.370.16%0.47%
海得控制/002184.SZ
2021-07-2313.9814.6513.7114.160.00%0.17%2.55%18,975,200268,240,00079%14.14-0.60%14.090.13%14.13-0.54%13.810.76%1.47%
华天科技/002185.SZ
2021-07-2314.2514.3813.7813.80-3.16%-1.46%-3.66%89,704,4001,256,307,00082%14.01-1.01%14.100.26%13.99-0.45%14.32-1.19%-0.65%
*ST巴士/002188.SZ
2021-07-233.813.903.803.83-0.78%-0.13%-1.92%2,502,8009,599,00047%3.84-0.47%3.850.42%3.88-1.30%3.910.62%0.61%
中光学/002189.SZ
2021-07-2316.8016.8016.3416.50-1.67%-0.08%-0.39%4,055,40066,969,000104%16.51-1.09%16.630.01%16.570.06%16.570.19%0.19%
东晶电子/002199.SZ
2021-07-238.518.678.258.28-2.70%-2.12%-1.31%7,746,20065,526,000105%8.460.13%8.391.02%8.310.84%8.390.52%1.07%
大立科技/002214.SZ
2021-07-2319.7820.9419.6320.905.72%1.93%5.85%15,298,900313,708,000242%20.514.64%20.232.83%20.102.52%19.751.65%0.44%
福晶科技/002222.SZ
2021-07-2316.2016.4616.0716.300.06%0.25%1.37%19,610,000318,851,000125%16.261.30%16.071.24%15.900.63%16.080.14%0.03%
歌尔股份/002241.SZ
2021-07-2338.3639.6837.8039.282.88%1.32%-1.59%126,572,1004,906,937,000115%38.770.21%39.39-1.37%39.92-0.86%39.91-0.44%-0.59%
水晶光电/002273.SZ
2021-07-2314.8415.1714.5914.62-1.48%-1.12%-2.16%45,920,600678,990,00066%14.790.30%14.99-1.08%15.17-0.79%14.940.43%0.54%
超华科技/002288.SZ
2021-07-238.568.858.348.801.97%1.23%1.59%74,582,300648,311,000122%8.690.98%8.651.19%8.550.85%8.66-0.17%0.47%
宇顺电子/002289.SZ
2021-07-2310.7410.9810.4810.60-1.85%-1.32%0.48%6,490,90069,724,00081%10.740.74%10.690.36%10.630.21%10.550.65%0.95%
漫步者/002351.SZ
2021-07-2313.8213.9213.4213.45-3.03%-0.81%-3.33%8,690,100117,838,000113%13.56-2.59%13.78-1.18%13.83-0.38%13.91-0.61%0.00%
卓翼科技/002369.SZ
2021-07-235.675.685.605.60-0.88%-0.52%-1.23%5,811,60032,713,00069%5.63-0.97%5.69-0.49%5.690.11%5.670.12%0.20%
北方华创/002371.SZ
2021-07-23375.00384.66367.38373.38-0.48%-0.66%11.11%7,253,6002,726,431,000102%375.875.36%355.254.35%344.562.04%336.061.53%1.54%
东山精密/002384.SZ
2021-07-2320.7520.8820.1520.21-3.07%-1.02%-2.66%27,179,700554,988,00075%20.42-2.46%21.06-0.73%21.020.03%20.760.28%0.09%
新亚制程/002388.SZ
2021-07-235.726.005.665.78-0.52%-1.06%1.16%17,134,700100,102,000231%5.84-0.36%5.850.55%5.800.85%5.710.94%0.44%
航天彩虹/002389.SZ
2021-07-2323.0024.4822.3023.614.15%1.32%6.54%40,905,100953,172,000184%23.303.01%23.031.31%22.722.07%22.161.43%0.59%
和而泰/002402.SZ
2021-07-2327.9027.9426.8627.16-1.63%-0.98%3.23%15,630,500428,711,00082%27.43-0.11%27.281.27%26.801.05%26.310.81%0.72%
高德红外/002414.SZ
2021-07-2325.4927.3525.0826.905.12%2.54%1.98%38,241,1001,003,160,000188%26.232.35%26.021.26%25.99-0.27%26.38-0.22%-0.07%
兴森科技/002436.SZ
2021-07-2312.6612.6812.2012.42-1.58%0.09%-0.37%36,969,800458,747,00080%12.41-0.55%12.450.19%12.430.23%12.470.21%0.80%
国星光电/002449.SZ
2021-07-2311.0211.3310.9010.91-2.76%-1.31%4.78%50,466,300557,885,000201%11.060.83%10.822.37%10.651.97%10.411.62%0.41%
欧菲光/002456.SZ
2021-07-238.108.117.837.87-3.08%-1.09%-4.70%65,245,400519,187,000137%7.96-2.22%8.06-1.61%8.12-0.86%8.26-0.86%-0.60%
沪电股份/002463.SZ
2021-07-2312.8012.8312.3512.36-3.96%-1.60%-7.13%32,322,300406,016,00099%12.56-1.77%12.69-0.16%12.71-1.12%13.31-1.42%-0.42%
立讯精密/002475.SZ
2021-07-2341.1141.5540.1040.45-2.03%-0.44%-5.14%83,651,9003,398,588,00095%40.63-1.49%41.62-1.33%41.84-0.59%42.64-1.20%-0.76%
江海股份/002484.SZ
2021-07-2318.8219.2118.4518.820.43%-0.19%5.32%12,807,100241,482,00071%18.860.76%18.661.40%18.341.08%17.871.26%1.35%
ST弘高/002504.SZ
2021-07-231.711.711.651.67-2.91%-0.89%-4.95%9,166,20015,441,00086%1.69-1.92%1.71-0.87%1.72-1.32%1.76-0.62%0.06%
达华智能/002512.SZ
2021-07-233.463.473.383.40-2.30%-0.29%-2.61%12,993,30044,308,00088%3.41-2.12%3.47-0.86%3.46-0.12%3.49-0.46%-0.58%
春兴精工/002547.SZ
2021-07-234.134.184.054.06-2.17%-1.19%-4.85%23,530,10096,682,00061%4.11-1.53%4.15-0.53%4.150.05%4.27-0.26%-0.20%
中京电子/002579.SZ
2021-07-2311.2611.4611.1011.14-1.24%-1.14%1.46%10,200,300114,947,000111%11.270.92%11.161.02%11.040.92%10.980.39%0.39%
奥拓电子/002587.SZ
2021-07-235.255.325.095.14-2.10%-1.34%0.61%25,728,600134,038,000114%5.211.19%5.15-0.79%5.180.23%5.110.43%0.63%
*ST丹邦/002618.SZ
2021-07-232.993.152.993.155.00%1.16%0.29%51,326,000159,850,00089%3.112.74%3.140.16%3.11-0.89%3.14-0.63%1.10%
安洁科技/002635.SZ
2021-07-2312.4012.5012.2512.26-1.05%-0.66%-5.54%5,912,10072,970,00079%12.34-0.37%12.400.03%12.36-0.97%12.98-0.78%-0.96%
金安国纪/002636.SZ
2021-07-2317.8117.9517.5017.59-2.39%-0.41%-3.55%15,967,400282,020,00062%17.66-0.64%17.96-0.20%17.87-0.44%18.24-0.36%0.90%
勤上股份/002638.SZ
2021-07-232.392.412.252.27-5.02%-1.30%-5.77%59,555,000136,963,00091%2.30-5.16%2.400.46%2.34-3.10%2.41-0.62%-0.26%
万润科技/002654.SZ
2021-07-233.923.983.863.920.00%0.26%1.90%12,733,00049,791,000158%3.91-0.08%3.900.75%3.860.52%3.850.47%0.25%
共达电声/002655.SZ
2021-07-238.678.708.348.39-3.34%-1.11%-3.64%11,382,70096,576,00093%8.48-1.59%8.570.11%8.50-0.13%8.71-1.01%-0.38%
茂硕电源/002660.SZ
2021-07-238.038.328.028.03-0.86%-1.59%1.90%13,354,900108,981,000143%8.161.05%8.071.55%7.970.89%7.880.81%0.31%
海洋王/002724.SZ
2021-07-2314.9715.2514.8014.91-0.53%-0.82%-3.68%4,633,50069,661,00067%15.03-0.23%15.070.47%15.00-1.11%15.480.12%0.80%
好利来/002729.SZ
2021-07-2348.0048.0747.1247.25-1.60%-0.45%-1.22%312,00014,809,000101%47.47-1.17%47.690.66%47.38-0.18%47.84-0.12%-0.14%
雄韬股份/002733.SZ
2021-07-2318.4819.5818.4019.092.41%-0.06%5.76%20,569,300392,886,000142%19.101.67%18.771.83%18.451.56%18.051.07%0.66%
亿纬锂能/300014.SZ
2021-07-23129.94131.88123.00125.23-0.61%-2.29%0.33%33,912,6004,346,566,000108%128.172.95%125.152.11%123.660.84%124.821.00%1.51%
金龙机电/300032.SZ
2021-07-234.944.994.824.88-0.81%-0.04%0.62%4,321,00021,096,00094%4.88-0.49%4.890.16%4.880.39%4.85-0.02%-0.36%
台基股份/300046.SZ
2021-07-2331.7031.7030.3530.84-2.25%-0.06%4.19%25,656,100791,732,000111%30.86-0.35%30.552.54%29.610.58%29.600.35%-0.38%
欧比特/300053.SZ
2021-07-2310.6111.7610.4011.214.28%0.54%7.68%64,024,100713,837,000187%11.153.89%10.853.35%10.642.65%10.411.32%0.15%
GQY视讯/300076.SZ
2021-07-236.106.396.106.211.97%-0.80%2.78%44,664,300279,585,000138%6.262.42%6.152.06%6.061.87%6.040.52%-0.17%
国民技术/300077.SZ
2021-07-2332.5033.1630.0031.56-3.93%0.50%35.86%83,335,5002,617,056,000130%31.40-2.36%31.136.80%27.548.05%23.237.15%4.16%
思创医惠/300078.SZ
2021-07-238.178.247.767.78-4.31%-2.10%-3.52%33,597,200266,990,00087%7.95-3.09%8.14-1.44%8.17-0.45%8.060.36%0.85%
创世纪/300083.SZ
2021-07-2310.2810.5310.1010.350.98%0.31%-5.75%31,964,800329,822,00073%10.32-0.82%10.45-0.81%10.53-1.33%10.98-0.41%-0.01%
长信科技/300088.SZ
2021-07-238.758.868.588.58-2.50%-1.46%-0.39%65,521,900570,484,00084%8.710.49%8.680.27%8.670.06%8.610.22%0.42%
乾照光电/300102.SZ
2021-07-239.9911.179.8010.222.30%-1.85%9.08%171,457,5001,785,316,000228%10.417.90%9.866.13%9.625.61%9.372.39%0.11%
长盈精密/300115.SZ
2021-07-2319.2019.3718.2418.30-4.94%-1.66%-5.31%34,501,700642,017,000103%18.61-1.17%18.77-0.33%18.81-0.31%19.33-1.38%-0.72%
锦富技术/300128.SZ
2021-07-234.304.364.174.24-2.30%-0.45%2.86%50,217,400213,895,000126%4.26-0.98%4.260.85%4.201.06%4.120.68%0.59%
英唐智控/300131.SZ
2021-07-238.258.558.188.23-0.48%-1.59%1.45%97,008,000811,310,000138%8.361.21%8.262.32%8.091.63%8.110.78%0.56%
信维通信/300136.SZ
2021-07-2326.0126.1825.2625.43-2.79%-0.35%-14.28%35,903,500916,255,00076%25.52-2.50%26.33-3.31%27.54-2.69%29.67-1.86%-0.56%
晓程科技/300139.SZ
2021-07-2310.6811.4710.5511.102.02%0.59%5.95%37,845,500417,609,000168%11.041.00%10.992.29%10.711.49%10.481.51%0.51%
雷曼光电/300162.SZ
2021-07-239.099.548.758.81-2.97%-3.29%4.11%31,806,000289,751,000144%9.112.78%8.902.26%8.731.94%8.461.76%1.18%
东软载波/300183.SZ
2021-07-2316.5916.6216.1416.33-2.16%-0.21%1.53%9,485,200155,216,00095%16.36-1.18%16.351.23%16.081.00%16.080.24%-0.09%
力源信息/300184.SZ
2021-07-236.876.936.566.59-3.80%-1.66%3.50%88,611,900593,792,000105%6.70-3.76%6.801.22%6.641.56%6.371.37%0.62%
欣旺达/300207.SZ
2021-07-2332.3132.9931.1431.23-6.44%-1.99%-7.31%66,669,6002,124,334,000105%31.86-4.21%32.86-0.90%32.82-0.89%33.69-1.28%0.16%
鸿利智汇/300219.SZ
2021-07-2314.3015.2013.9514.22-0.77%-1.75%9.33%41,782,700604,737,000211%14.470.99%14.064.13%13.583.64%13.013.18%0.35%
金运激光/300220.SZ
2021-07-2319.6823.5419.3223.5419.98%4.93%20.51%27,323,400612,987,000258%22.4412.77%21.227.08%20.546.44%19.535.23%1.02%
北京君正/300223.SZ
2021-07-23147.14152.00138.96146.771.35%0.17%16.74%11,547,7001,691,913,000105%146.52-0.05%143.735.30%135.623.65%125.732.97%2.29%
光韵达/300227.SZ
2021-07-239.909.909.669.81-0.10%0.29%1.48%12,954,600126,717,000127%9.78-0.21%9.760.76%9.670.50%9.670.28%-0.01%
洲明科技/300232.SZ
2021-07-239.9810.079.719.80-0.41%-1.08%3.88%46,687,300462,536,000172%9.911.17%9.761.87%9.601.39%9.431.14%0.42%
瑞丰光电/300241.SZ
2021-07-2313.0013.5111.4911.901.10%-5.72%18.38%138,555,5001,748,913,000290%12.6218.01%11.3313.20%10.8211.33%10.059.00%3.19%
星星科技/300256.SZ
2021-07-235.665.875.485.50-3.17%-2.59%-1.38%45,317,500255,841,00096%5.65-0.27%5.650.70%5.590.27%5.580.32%0.59%
ST联建/300269.SZ
2021-07-233.934.053.723.72-4.62%-4.71%2.28%28,900,800112,824,00095%3.90-2.01%3.911.27%3.812.06%3.64-0.06%1.45%
开能健康/300272.SZ
2021-07-237.427.436.916.99-6.92%-2.44%-3.73%34,650,900248,289,00096%7.17-4.92%7.39-0.89%7.39-0.49%7.260.35%0.30%
和晶科技/300279.SZ
2021-07-236.906.946.716.79-1.74%-0.53%1.92%27,629,100188,605,000107%6.831.17%6.741.65%6.631.24%6.660.67%0.35%
三盛教育/300282.SZ
2021-07-234.694.704.534.53-4.83%-1.29%-4.19%11,435,60052,479,000108%4.59-4.28%4.71-0.84%4.69-0.32%4.73-0.25%-0.20%
利亚德/300296.SZ
2021-07-2310.5011.3110.3110.31-0.19%-2.96%8.64%253,357,5002,691,940,000201%10.633.73%10.304.73%9.833.33%9.493.20%1.47%
长方集团/300301.SZ
2021-07-234.104.334.044.06-0.73%-1.96%4.56%86,467,300358,101,000173%4.141.40%4.062.99%3.982.34%3.881.09%0.27%
聚飞光电/300303.SZ
2021-07-238.018.367.888.230.98%1.21%16.18%314,280,5002,555,740,000258%8.132.26%7.768.16%7.384.55%7.085.00%3.47%
珈伟新能/300317.SZ
2021-07-238.909.488.048.07-4.61%-7.40%-1.57%80,629,700702,673,000163%8.725.65%8.423.98%8.252.73%8.200.91%1.03%
麦捷科技/300319.SZ
2021-07-2316.7916.9815.3415.44-5.85%-3.61%8.50%64,180,3001,028,043,000113%16.020.64%15.742.80%15.233.47%14.232.38%1.88%
硕贝德/300322.SZ
2021-07-2312.2812.6211.8711.97-1.97%-2.45%-0.01%19,517,900239,513,000155%12.271.01%12.200.40%12.081.12%11.970.62%-0.07%
华灿光电/300323.SZ
2021-07-2312.7012.9412.1812.33-5.15%-1.71%5.79%86,240,7001,081,780,000201%12.54-0.16%12.233.07%11.972.43%11.661.92%0.54%
中颖电子/300327.SZ
2021-07-2371.3074.4469.8273.272.71%1.13%12.30%13,104,900949,473,000107%72.451.89%70.293.29%68.082.67%65.250.93%-0.50%
宜安科技/300328.SZ
2021-07-238.859.078.458.48-4.83%-1.91%3.50%33,235,900287,309,000181%8.65-0.76%8.571.95%8.411.87%8.191.36%0.74%
苏大维格/300331.SZ
2021-07-2330.5232.5030.4531.352.38%-1.60%8.62%9,797,700312,150,000140%31.863.28%30.803.01%29.962.35%28.862.14%1.19%
科恒股份/300340.SZ
2021-07-2318.2419.4518.1219.163.40%1.04%5.99%26,064,600494,238,000108%18.963.56%18.532.52%18.132.34%18.08-1.21%0.76%
南大光电/300346.SZ
2021-07-2352.0052.2648.3048.50-1.54%-2.75%11.87%70,578,2003,519,679,000246%49.877.53%46.507.10%45.096.96%43.354.67%1.17%
ST安控/300370.SZ
2021-07-232.232.282.222.23-1.33%-0.54%-2.11%12,292,00027,563,00063%2.24-1.67%2.30-0.30%2.29-0.04%2.28-0.31%0.20%
扬杰科技/300373.SZ
2021-07-2356.0056.2553.3353.43-6.26%-2.16%-4.46%26,713,9001,458,901,000120%54.61-2.20%55.250.01%54.87-0.16%55.92-0.68%-0.49%
艾比森/300389.SZ
2021-07-2313.3313.7712.7012.71-9.21%-4.02%8.30%24,762,100327,896,000130%13.240.50%13.264.28%12.492.96%11.742.27%3.06%
天华超净/300390.SZ
2021-07-2376.9776.9767.9868.50-10.96%-3.88%-3.13%21,229,4001,512,951,000118%71.27-6.17%73.210.53%71.960.10%70.711.43%2.44%
凯发电气/300407.SZ
2021-07-237.707.707.397.42-1.85%-0.88%-0.08%2,580,60019,318,00094%7.49-0.76%7.510.47%7.450.42%7.430.04%0.13%
三环集团/300408.SZ
2021-07-2348.0349.0047.3948.320.71%0.56%4.99%15,171,900729,035,00087%48.050.81%47.701.62%46.770.70%46.020.90%0.97%
上海贝岭/600171.SH
2021-07-2337.1539.5836.2938.462.31%1.30%4.75%67,736,3002,571,813,00092%37.971.55%37.561.78%36.97-0.70%36.721.10%1.66%
安彩高科/600207.SH
2021-07-238.669.158.629.053.55%1.22%8.16%30,196,600269,986,000122%8.942.13%8.781.89%8.661.75%8.371.37%0.93%
天通股份/600330.SH
2021-07-2310.6911.2910.6910.943.31%-0.30%6.49%74,251,200814,753,000185%10.974.79%10.663.08%10.492.70%10.271.39%0.53%
旭光电子/600353.SH
2021-07-235.575.665.535.58-0.36%0.02%3.24%10,525,10058,724,000103%5.58-0.30%5.561.02%5.490.77%5.410.63%0.08%
精伦电子/600355.SH
2021-07-232.862.922.822.85-0.35%-0.63%0.35%12,958,90037,164,00084%2.87-0.38%2.871.24%2.820.46%2.84-0.04%-0.16%
华微电子/600360.SH
2021-07-239.089.569.029.373.65%0.15%5.07%95,956,800897,798,000177%9.364.09%9.113.23%8.962.78%8.921.08%0.18%
联创光电/600363.SH
2021-07-2333.0033.5632.0032.830.00%-0.10%7.11%22,263,300731,643,000117%32.860.48%32.702.44%31.821.64%30.651.33%0.91%
士兰微/600460.SH
2021-07-2363.4565.8061.9363.59-0.69%-0.52%4.83%83,817,0005,357,747,000103%63.921.66%62.163.25%60.080.69%60.660.40%0.32%
科力远/600478.SH
2021-07-236.657.246.607.138.03%2.25%15.35%100,303,400699,437,000174%6.978.55%6.596.02%6.414.38%6.182.54%1.00%
法拉电子/600563.SH
2021-07-23183.06186.79178.00180.82-1.23%-0.43%3.78%2,241,400407,057,00081%181.610.52%181.710.15%181.600.28%174.231.44%1.32%
长电科技/600584.SH
2021-07-2337.1537.4435.8735.88-2.95%-1.42%-6.39%75,854,8002,760,727,00097%36.40-1.51%37.27-0.94%37.30-0.77%38.33-1.41%-0.23%
云赛智联/600602.SH
2021-07-235.685.685.565.58-1.06%-0.39%-1.88%3,905,10021,876,00077%5.60-0.13%5.600.11%5.59-0.80%5.69-0.05%-0.19%
三安光电/600703.SH
2021-07-2340.5941.4839.2040.500.70%0.98%15.17%186,891,4007,495,419,000153%40.115.24%37.744.77%36.523.71%35.162.69%1.07%
彩虹股份/600707.SH
2021-07-239.769.859.329.36-5.07%-1.76%-4.39%111,336,3001,060,860,000120%9.53-3.90%9.70-0.24%9.66-0.95%9.79-0.26%0.35%
新潮能源/600777.SH
2021-07-231.551.591.531.581.94%0.77%1.02%133,170,100208,843,000168%1.571.36%1.560.97%1.550.13%1.560.13%0.10%
北矿科技/600980.SH
2021-07-2317.7018.3017.4517.53-1.74%-1.98%0.34%10,026,300179,320,00083%17.89-0.41%17.990.27%17.900.30%17.470.47%0.70%
环旭电子/601231.SH
2021-07-2314.4414.5014.0114.05-2.43%-0.80%-5.93%13,657,000193,435,00090%14.16-1.95%14.40-1.19%14.46-0.78%14.94-1.32%-1.00%
晶方科技/603005.SH
2021-07-2355.0355.2552.6052.85-2.56%-1.53%-2.38%14,170,300760,538,00090%53.67-0.57%53.470.98%52.750.20%54.14-0.81%-0.39%
依顿电子/603328.SH
2021-07-237.347.427.287.31-0.54%-0.44%0.11%3,817,40028,028,000120%7.341.02%7.290.72%7.260.33%7.300.23%0.06%