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
山东路桥/000498.SZ
2022-07-019.8010.209.599.851.97%-0.67%0.59%53,753,400532,996,000138%9.922.97%9.831.27%9.750.86%9.790.05%0.01%
航锦科技/000818.SZ
2022-07-0134.0034.3533.5533.910.03%-0.01%0.36%5,723,300194,087,00066%33.91-0.53%33.98-0.69%34.10-0.31%33.79-0.29%-0.73%
吉电股份/000875.SZ
2022-07-017.207.457.207.244.17%-1.16%0.68%154,452,3001,131,338,000196%7.335.11%7.201.97%7.180.82%7.190.53%-0.07%
中嘉博创/000889.SZ
2022-07-011.761.851.751.855.11%1.31%3.29%38,096,90069,554,000202%1.833.40%1.802.22%1.781.65%1.79-0.11%-0.68%
数源科技/000909.SZ
2022-07-019.409.559.289.370.54%-0.26%-6.23%23,206,400218,000,00049%9.39-0.27%9.50-1.02%9.64-1.54%9.99-1.67%-3.12%
ST高升/000971.SZ
2022-07-012.042.052.022.040.49%0.29%-0.68%3,072,6006,250,00079%2.03-0.15%2.04-0.20%2.04-0.34%2.05-0.05%-0.16%
越秀金控/000987.SZ
2022-07-016.987.086.836.85-2.56%-0.87%-0.55%38,944,400269,118,00058%6.91-1.99%6.990.43%6.940.06%6.89-0.29%0.52%
中钢天源/002057.SZ
2022-07-0111.3011.6510.9511.22-2.86%-0.40%7.53%55,229,800622,158,000158%11.27-0.08%11.082.27%10.832.40%10.431.96%0.75%
汉钟精机/002158.SZ
2022-07-0123.0024.4722.9823.872.67%-0.54%9.20%10,664,900255,958,00063%24.004.62%23.05-0.11%23.071.43%21.861.81%1.98%
科大讯飞/002230.SZ
2022-07-0141.0841.2840.6041.16-0.15%0.53%-1.30%14,960,700612,511,00048%40.94-1.42%41.73-1.21%42.00-0.20%41.700.44%0.89%
民和股份/002234.SZ
2022-07-0116.0417.2015.9316.584.02%-0.09%-1.09%18,658,700309,641,000127%16.604.51%16.34-0.90%16.61-0.53%16.76-0.23%0.22%
东方雨虹/002271.SZ
2022-07-0151.6052.4650.7750.83-1.24%-1.34%4.45%22,019,9001,134,473,00081%51.520.91%50.541.36%49.811.29%48.670.95%0.65%
富安娜/002327.SZ
2022-07-017.958.117.918.051.26%-0.06%4.21%3,851,80031,025,00091%8.061.54%7.960.80%7.911.11%7.730.81%0.10%
千方科技/002373.SZ
2022-07-0110.8510.9910.6510.65-4.23%-1.35%3.70%30,932,500333,951,000118%10.80-0.22%10.800.95%10.641.17%10.271.15%1.14%
高德红外/002414.SZ
2022-07-0112.8712.9712.7112.75-0.93%-0.57%0.32%17,891,100229,422,00062%12.82-0.87%12.98-0.31%12.97-0.02%12.710.44%0.54%
好想你/002582.SZ
2022-07-017.487.607.437.520.40%-0.11%1.79%6,108,40045,984,00094%7.530.91%7.460.58%7.430.53%7.39-1.10%-0.15%
银宝山新/002786.SZ
2022-07-016.836.926.626.66-5.80%-0.95%-11.08%40,550,900272,651,00088%6.72-5.44%7.38-7.98%7.82-0.50%7.49-0.25%1.82%
世嘉科技/002796.SZ
2022-07-017.788.337.708.165.15%1.19%5.37%7,071,10057,020,000218%8.063.35%7.951.75%7.881.55%7.741.57%0.44%
同为股份/002835.SZ
2022-07-019.939.969.679.75-1.42%-0.20%0.87%2,479,80024,228,000101%9.77-1.19%9.89-0.58%9.830.37%9.670.45%0.40%
中欣氟材/002915.SZ
2022-07-0117.9618.4617.8018.351.72%0.65%-0.54%7,939,300144,753,00061%18.23-0.40%18.41-1.65%18.830.25%18.45-0.07%0.14%
明德生物/002932.SZ
2022-07-0168.5769.4868.0668.40-0.23%-0.32%0.03%3,497,000239,956,00055%68.620.00%69.12-0.54%69.480.24%68.380.08%0.37%
长城证券/002939.SZ
2022-07-0110.3010.479.9710.04-1.18%-1.68%-1.36%55,821,200570,049,00065%10.21-0.31%10.210.45%10.19-0.28%10.180.34%0.38%
昂利康/002940.SZ
2022-07-0137.3137.6536.6837.360.11%0.44%-1.35%1,269,30047,216,00085%37.200.44%37.27-0.52%37.57-0.35%37.87-0.64%-0.17%
中岩大地/003001.SZ
2022-07-0118.3918.3918.0318.08-1.85%-0.39%0.36%2,359,70042,829,00083%18.15-1.27%18.420.15%18.290.48%18.020.25%0.22%
东鹏控股/003012.SZ
2022-07-018.749.008.528.60-1.60%-0.89%0.35%6,606,40057,325,00082%8.68-1.52%8.810.05%8.750.49%8.570.56%0.64%
地铁设计/003013.SZ
2022-07-0116.8117.2016.6716.82-0.24%-0.59%1.39%1,717,20029,053,000158%16.921.10%16.790.64%16.710.54%16.590.52%-0.04%
日久光电/003015.SZ
2022-07-019.419.459.309.32-0.96%-0.55%1.39%1,642,50015,394,00067%9.37-0.51%9.430.12%9.370.56%9.190.37%0.34%
欣贺股份/003016.SZ
2022-07-018.408.568.368.511.31%0.59%1.01%2,103,90017,800,000132%8.460.46%8.45-0.59%8.500.11%8.430.23%-0.21%
大洋生物/003017.SZ
2022-07-0132.4432.7732.1032.490.15%0.04%-0.27%601,40019,531,00081%32.480.03%32.61-0.79%32.760.03%32.58-0.01%0.08%
北陆药业/300016.SZ
2022-07-017.537.597.477.570.00%0.44%1.28%3,228,00024,330,00094%7.54-0.27%7.540.16%7.530.23%7.470.36%0.31%
台基股份/300046.SZ
2022-07-0119.8020.2719.5019.77-1.40%-0.23%0.94%12,843,800254,512,00078%19.82-0.04%20.19-0.12%20.050.50%19.590.47%0.78%
海兰信/300065.SZ
2022-07-0113.1013.3512.9312.97-0.99%-0.99%-2.05%14,267,900186,916,00061%13.10-0.40%13.05-0.84%13.18-0.81%13.24-0.01%0.10%
安诺其/300067.SZ
2022-07-013.543.563.503.540.28%0.28%1.03%6,285,40022,188,00078%3.53-0.11%3.54-0.65%3.550.25%3.500.17%0.20%
天瑞仪器/300165.SZ
2022-07-015.185.215.115.12-1.16%-0.74%-2.22%9,270,40047,816,00064%5.16-0.62%5.20-1.03%5.24-0.19%5.240.08%0.14%
华峰超纤/300180.SZ
2022-07-014.034.033.923.94-1.75%-0.71%-0.10%21,686,80086,063,000101%3.97-1.76%3.990.28%3.960.28%3.940.41%0.48%
洲明科技/300232.SZ
2022-07-016.586.716.496.50-0.31%-1.19%2.27%15,560,100102,347,00099%6.580.97%6.540.48%6.510.73%6.360.67%0.58%
上海新阳/300236.SZ
2022-07-0132.8033.3032.5032.54-1.69%-0.89%0.83%2,800,50091,947,00079%32.83-0.49%33.210.62%32.830.47%32.270.31%0.46%
隆华科技/300263.SZ
2022-07-018.919.298.918.95-0.11%-1.55%-5.74%24,232,500220,302,00044%9.090.96%9.17-2.85%9.61-2.59%9.500.69%2.24%
赢时胜/300377.SZ
2022-07-019.429.449.179.24-1.28%-0.63%1.54%20,009,300186,066,000116%9.301.08%9.240.73%9.190.49%9.100.32%0.22%
天华超净/300390.SZ
2022-07-0188.0098.6987.2096.4910.40%2.81%14.38%43,644,3004,096,223,000216%93.868.06%89.035.08%87.494.33%84.362.76%1.27%
红相股份/300427.SZ
2022-07-0115.1515.3815.0815.290.92%0.30%0.90%3,991,30060,844,00062%15.24-0.05%15.34-0.64%15.340.15%15.150.25%0.39%
三鑫医疗/300453.SZ
2022-07-019.9910.139.969.980.40%-0.73%1.12%2,959,10029,747,00087%10.050.70%10.000.25%9.970.37%9.870.58%0.44%
华铭智能/300462.SZ
2022-07-019.589.749.529.56-0.73%-0.46%-1.29%1,100,50010,569,00043%9.60-0.89%9.71-0.69%9.73-0.01%9.690.19%0.29%
东杰智能/300486.SZ
2022-07-019.419.699.409.521.82%-0.19%1.54%3,410,20032,527,00047%9.541.05%9.58-0.63%9.61-0.38%9.380.43%1.31%
蓝晓科技/300487.SZ
2022-07-0160.5462.3360.0960.60-0.66%-0.70%2.02%1,817,900110,940,00070%61.030.92%60.430.41%60.480.74%59.400.08%0.54%
昊志机电/300503.SZ
2022-07-0112.4712.9511.8811.88-6.46%-2.41%3.18%28,863,400351,382,000117%12.17-4.25%12.700.17%12.271.59%11.511.16%2.56%
三德科技/300515.SZ
2022-07-0110.2610.3210.1310.16-0.39%-0.59%0.92%812,3008,302,00062%10.22-0.16%10.26-0.19%10.220.42%10.070.41%0.32%
联得装备/300545.SZ
2022-07-0118.5019.3318.0018.361.38%-1.13%1.32%4,934,60091,634,000108%18.571.87%18.46-0.85%18.500.61%18.120.84%0.94%
博创科技/300548.SZ
2022-07-0117.8518.5317.7718.483.70%1.13%3.84%5,771,100105,453,000113%18.271.64%18.160.44%18.130.49%17.800.74%0.44%
新劲刚/300629.SZ
2022-07-0121.6021.9721.0421.21-0.84%-1.18%2.25%4,398,90094,412,000105%21.461.20%21.310.77%21.110.72%20.740.58%0.58%
超频三/300647.SZ
2022-07-0111.2411.5011.1811.270.27%-0.18%1.54%9,390,700106,020,00064%11.29-0.09%11.45-1.57%11.520.57%11.100.85%1.05%
朗新科技/300682.SZ
2022-07-0125.2025.4524.4725.09-0.40%0.85%-4.34%4,673,100116,257,00060%24.88-0.64%25.21-1.17%25.77-1.33%26.23-0.89%-0.75%
蠡湖股份/300694.SZ
2022-07-0110.8410.9710.5510.67-1.84%-0.19%-3.70%3,848,90041,143,00097%10.69-2.44%10.93-1.90%11.11-1.24%11.08-0.14%0.72%
捷佳伟创/300724.SZ
2022-07-0188.8091.2088.2191.071.93%1.08%-5.91%9,972,000898,449,00063%90.101.81%89.63-1.61%93.45-2.12%96.79-0.42%0.78%
药石科技/300725.SZ
2022-07-01100.02101.5096.3397.48-1.53%-1.24%2.68%2,501,400246,908,00079%98.710.64%97.501.16%96.680.92%94.940.61%0.61%
金马游乐/300756.SZ
2022-07-0115.6816.4814.8615.00-6.25%-2.87%-3.65%4,381,70067,666,000165%15.44-5.68%16.02-0.53%15.880.27%15.570.37%1.08%
迈瑞医疗/300760.SZ
2022-07-01313.15318.18306.96312.04-0.37%0.20%-0.72%3,932,7001,224,700,00096%311.42-0.12%312.30-0.33%314.97-0.35%314.300.33%0.33%
金现代/300830.SZ
2022-07-017.747.787.607.66-0.65%-0.51%-0.67%2,989,10023,013,00076%7.70-0.66%7.77-0.58%7.78-0.01%7.710.25%0.25%
熊猫乳品/300898.SZ
2022-07-0122.1422.3721.5421.70-3.56%-0.34%2.31%4,175,50090,917,000163%21.77-1.31%21.820.49%21.641.04%21.210.89%0.55%
上海凯鑫/300899.SZ
2022-07-0122.1422.5722.1422.400.90%0.19%1.36%526,70011,776,00093%22.360.64%22.31-0.12%22.290.28%22.100.40%0.04%
广联航空/300900.SZ
2022-07-0126.7327.3726.4626.58-0.45%-1.01%0.48%2,952,70079,287,00069%26.850.78%26.96-1.09%27.120.40%26.450.46%0.47%
中胤时尚/300901.SZ
2022-07-019.869.869.409.470.64%-0.46%1.72%5,859,70055,750,000216%9.511.25%9.451.15%9.390.89%9.310.80%0.24%
国安达/300902.SZ
2022-07-0135.5836.7034.9835.851.24%0.04%-2.35%3,527,800126,419,00095%35.840.82%35.67-0.23%36.02-1.21%36.71-0.49%-0.44%
中金辐照/300962.SZ
2022-07-0115.1015.3514.8914.93-1.13%-0.96%-0.73%1,467,20022,116,00070%15.07-0.96%15.20-0.38%15.230.13%15.040.29%0.21%
中洲特材/300963.SZ
2022-07-0119.3819.7319.2019.611.19%0.43%2.23%1,415,70027,644,00088%19.530.66%19.41-0.04%19.410.26%19.180.36%0.20%
共同药业/300966.SZ
2022-07-0130.2130.6029.6029.990.47%0.14%-0.16%1,618,30048,466,00073%29.950.09%29.980.09%29.97-0.23%30.040.24%0.25%
晓鸣股份/300967.SZ
2022-07-0118.1818.6617.9118.150.78%-1.02%-4.72%6,104,900111,943,00075%18.341.86%18.29-1.71%18.67-0.69%19.05-0.43%0.23%
格林精密/300968.SZ
2022-07-019.029.128.959.05-0.11%0.11%0.62%2,021,20018,271,00080%9.04-0.52%9.12-0.04%9.090.18%8.990.18%0.18%
博亚精工/300971.SZ
2022-07-0124.6525.2524.6124.931.14%0.11%0.55%867,40021,600,00062%24.900.70%25.11-1.53%25.310.29%24.790.59%0.42%
万辰生物/300972.SZ
2022-07-0113.0313.6513.0213.443.94%0.58%2.19%9,775,000130,625,000212%13.363.25%13.230.70%13.230.72%13.150.52%0.09%
立高食品/300973.SZ
2022-07-01104.83108.90100.01101.50-2.36%-0.65%8.35%1,329,400135,811,00085%102.16-0.32%101.431.60%100.072.16%93.681.19%0.90%
商络电子/300975.SZ
2022-07-018.678.868.578.64-1.48%-0.32%-0.47%4,312,90037,386,00069%8.67-0.41%8.80-0.03%8.76-0.02%8.680.17%0.34%
东箭科技/300978.SZ
2022-07-0113.1213.1812.6812.84-1.61%-0.15%-4.78%1,958,60025,186,00055%12.86-2.01%13.19-2.39%13.53-0.74%13.48-0.24%-0.13%
华利集团/300979.SZ
2022-07-0173.0073.0067.4568.04-6.90%-1.44%-7.00%3,383,900233,609,000198%69.04-5.03%70.51-2.45%71.66-2.94%73.16-1.51%-0.19%
中红医疗/300981.SZ
2022-07-0125.3525.6025.0825.240.08%-0.38%1.30%2,449,60062,066,00087%25.340.31%25.340.40%25.250.50%24.920.41%0.11%
苏文电能/300982.SZ
2022-07-0147.2747.6244.3644.70-4.81%-1.49%-6.89%2,785,600126,393,000156%45.37-3.00%46.06-2.70%47.13-2.30%48.01-0.96%0.21%
致远新能/300985.SZ
2022-07-0128.7229.2028.3128.40-1.05%-1.08%-6.14%1,527,00043,838,00050%28.71-0.81%29.32-2.52%29.99-0.61%30.26-0.06%0.37%
志特新材/300986.SZ
2022-07-0136.8037.6935.8037.160.98%0.63%11.02%3,391,000125,222,000105%36.93-0.18%36.562.78%35.112.86%33.471.56%2.33%
金龙鱼/300999.SZ
2022-07-0154.1054.5153.2354.280.48%0.67%5.90%12,041,300649,252,00074%53.92-1.02%54.030.50%53.301.83%51.260.83%0.95%
古越龙山/600059.SH
2022-07-0110.9211.1010.7910.88-1.09%-0.17%0.06%22,552,400245,802,00072%10.90-1.30%10.96-0.01%11.05-0.05%10.870.33%0.54%
天坛生物/600161.SH
2022-07-0124.3024.5023.8223.95-1.36%-0.54%-1.96%6,516,800156,925,00078%24.08-1.35%24.340.22%24.27-0.11%24.430.12%0.53%
陕西建工/600248.SH
2022-07-015.425.555.405.480.92%0.13%-0.25%32,192,500176,185,00083%5.471.20%5.500.22%5.48-0.07%5.49-0.47%-0.67%
*ST凯乐/600260.SH
2022-07-013.203.273.083.160.64%-0.41%9.12%67,235,400213,354,000253%3.171.31%3.150.99%3.146.20%2.904.29%1.02%
恒瑞医药/600276.SH
2022-07-0137.0939.0036.8638.944.99%1.78%10.57%100,034,6003,827,229,000157%38.263.75%37.122.69%36.382.51%35.222.03%1.03%
ST海越/600387.SH
2022-07-016.406.546.396.481.09%0.11%0.47%3,599,80023,302,00082%6.470.58%6.47-0.45%6.490.06%6.450.25%0.13%
长电科技/600584.SH
2022-07-0127.0327.2326.6626.78-0.81%-0.51%2.46%33,501,800901,753,00084%26.92-0.52%27.110.88%26.680.78%26.140.57%0.53%
用友网络/600588.SH
2022-07-0121.8322.3521.4022.101.80%0.63%5.97%54,878,6001,205,190,000139%21.961.14%21.661.94%21.281.30%20.860.98%0.55%
江苏索普/600746.SH
2022-07-0111.6611.6811.5311.610.26%0.07%-2.06%5,362,80062,220,00053%11.600.17%11.63-0.17%11.69-0.75%11.85-0.63%-1.00%
天风证券/601162.SH
2022-07-013.183.203.143.14-1.26%-0.88%-2.73%65,471,300207,388,00074%3.17-1.09%3.21-0.44%3.21-0.47%3.23-0.37%-0.16%
东材科技/601208.SH
2022-07-0112.8012.9312.4912.68-1.86%0.12%-3.92%10,136,900128,385,00096%12.67-0.83%12.79-1.14%13.00-1.55%13.20-0.24%-0.14%
吉鑫科技/601218.SH
2022-07-015.015.124.925.020.00%-0.63%-0.67%26,035,700131,531,00051%5.050.88%5.02-0.99%5.07-0.18%5.050.70%0.91%
陕鼓动力/601369.SH
2022-07-019.559.739.479.57-0.31%-0.17%0.91%5,484,40052,572,00061%9.59-1.00%9.69-0.54%9.680.36%9.480.43%0.52%
北元集团/601568.SH
2022-07-016.356.376.326.33-0.16%-0.09%-1.03%4,675,20029,624,00078%6.34-0.46%6.37-0.30%6.38-0.13%6.40-0.17%-0.19%
明泰铝业/601677.SH
2022-07-0123.7923.7922.9422.98-3.45%-0.97%0.63%15,435,000358,154,00074%23.20-2.91%23.72-0.04%23.330.40%22.840.18%-0.03%
贵阳银行/601997.SH
2022-07-015.815.825.785.78-0.52%-0.33%-0.82%15,592,90090,428,00071%5.80-0.24%5.82-0.03%5.81-0.03%5.83-0.17%-0.24%
千禾味业/603027.SH
2022-07-0117.3317.4717.1017.25-0.29%-0.08%4.96%14,266,500246,302,00070%17.260.13%17.150.75%17.021.50%16.440.75%0.82%
美思德/603041.SH
2022-07-0112.3912.3912.1212.22-0.49%-0.07%-1.00%762,1009,320,00077%12.23-1.16%12.31-0.53%12.34-0.23%12.340.05%0.23%
昭衍新药/603127.SH
2022-07-01114.33118.80113.01115.101.14%-0.92%2.99%2,634,600306,056,00050%116.171.86%114.111.57%113.851.01%111.76-0.49%-0.33%
保隆科技/603197.SH
2022-07-0149.6350.8049.1250.161.97%0.27%-4.79%4,208,200210,523,00057%50.031.15%50.15-2.27%52.06-2.27%52.68-0.28%1.13%
济民医疗/603222.SH
2022-07-0111.0211.4810.9011.363.27%1.46%3.24%18,549,900207,707,000151%11.201.45%11.121.00%11.060.75%11.000.55%0.32%
泰瑞机器/603289.SH
2022-07-019.049.188.909.000.11%-0.73%-1.49%3,972,10036,010,00067%9.070.30%9.18-1.10%9.240.07%9.140.24%0.40%
华懋科技/603306.SH
2022-07-0133.9834.1033.2933.34-1.65%-0.99%4.54%4,267,800143,715,00081%33.67-0.68%33.532.03%32.741.16%31.890.93%0.94%
上海雅仕/603329.SH
2022-07-0116.2216.4816.0416.22-0.49%-0.34%1.25%5,513,80089,742,00085%16.280.47%16.200.60%16.060.55%16.02-0.47%-0.95%
尚纬股份/603333.SH
2022-07-016.126.186.036.06-1.14%-0.46%-0.90%15,629,10095,157,00062%6.09-0.46%6.14-1.65%6.220.18%6.120.08%-0.28%
科沃斯/603486.SH
2022-07-01121.68126.13121.00124.452.10%0.65%7.36%4,199,700519,260,00092%123.642.29%120.042.86%117.702.04%115.920.98%0.42%
司太立/603520.SH
2022-07-0128.0028.2527.7728.130.04%0.31%-4.31%4,511,000126,504,00052%28.040.85%28.05-0.55%28.38-0.46%29.40-0.45%-0.50%
亿嘉和/603666.SH
2022-07-0168.5973.2167.5772.585.80%1.77%13.70%5,138,700366,475,000139%71.324.94%68.793.24%66.892.29%63.832.11%1.55%
柯利达/603828.SH
2022-07-013.453.473.413.420.59%-0.64%0.97%4,010,40013,802,00098%3.440.67%3.43-0.23%3.430.44%3.390.39%0.10%
苏博特/603916.SH
2022-07-0125.6226.0425.1025.30-0.75%-1.19%4.34%5,010,500128,295,000109%25.610.28%25.261.90%24.721.37%24.250.74%0.14%
金桥信息/603918.SH
2022-07-018.168.197.787.97-5.34%0.25%-16.63%31,199,800248,051,000105%7.95-9.54%8.69-5.09%9.01-5.06%9.56-2.08%0.27%
世运电路/603920.SH
2022-07-0117.2817.4616.8817.18-0.69%0.08%-3.04%8,786,200150,829,00052%17.17-1.52%17.67-1.99%17.86-1.05%17.720.28%0.57%
国泰集团/603977.SH
2022-07-018.689.078.658.943.11%0.26%3.27%14,301,400127,520,000213%8.922.79%8.790.65%8.771.13%8.660.89%0.05%
洪通燃气/605169.SH
2022-07-0111.2911.3611.2211.310.44%0.24%-1.16%1,344,20015,167,00057%11.28-0.36%11.33-0.56%11.38-0.11%11.44-0.51%-0.49%
帅丰电器/605336.SH
2022-07-0129.9730.0629.4129.901.18%0.22%3.65%1,804,10053,823,00089%29.832.06%29.251.19%29.070.53%28.850.78%0.84%
巴比食品/605338.SH
2022-07-0130.5531.1030.0630.800.95%0.79%3.46%1,569,70047,967,00091%30.560.57%30.270.86%30.180.64%29.770.39%0.34%
杰普特/688025.SH
2022-07-0149.5551.3549.2149.980.81%-0.81%-1.51%2,984,400150,377,00066%50.392.15%49.99-1.52%51.62-1.62%50.740.74%1.24%
申联生物/688098.SH
2022-07-017.867.947.827.860.26%-0.20%-2.23%1,085,2008,547,00064%7.88-0.08%7.94-0.70%7.99-0.40%8.04-0.22%-0.57%
赛诺医疗/688108.SH
2022-07-015.886.445.836.075.02%-0.72%2.26%17,874,500109,279,000429%6.115.03%6.043.80%5.993.01%5.942.17%-0.39%
东来技术/688129.SH
2022-07-0114.7914.7914.5114.660.00%-0.22%-0.28%403,2005,924,00070%14.690.36%14.75-0.79%14.850.00%14.700.13%-0.12%
泰坦科技/688133.SH
2022-07-01176.64178.73170.87172.20-2.51%-0.84%1.30%362,50062,953,00044%173.66-0.61%172.470.73%171.270.19%169.991.15%1.15%
海尔生物/688139.SH
2022-07-0172.9973.5572.0673.340.70%0.72%-1.42%790,00057,527,00062%72.82-0.85%73.82-0.38%73.940.14%74.40-0.20%-0.10%
阿拉丁/688179.SH
2022-07-0150.8852.2848.4048.72-4.92%-1.80%-7.68%2,215,900109,942,000134%49.62-1.51%50.37-1.61%51.29-2.17%52.77-1.09%-0.01%
智洋创新/688191.SH
2022-07-0116.8817.5316.8817.181.06%-0.47%-1.25%1,348,80023,282,00081%17.261.08%17.41-1.59%17.61-0.14%17.400.02%0.23%
信安世纪/688201.SH
2022-07-0133.2533.9332.5132.92-1.02%-0.54%-1.40%899,00029,756,00083%33.10-0.48%33.43-0.46%33.51-0.13%33.39-0.14%-0.27%
前沿生物/688221.SH
2022-07-0114.9015.0314.7114.71-0.81%-0.75%-2.55%1,700,40025,202,00068%14.82-0.70%14.91-0.44%15.00-0.45%15.10-0.54%0.08%
昀冢科技/688260.SH
2022-07-0116.3916.3915.2715.55-3.30%-0.42%-2.84%2,221,50034,688,000193%15.62-3.53%16.01-3.15%16.18-0.77%16.01-0.27%0.41%
诺禾致源/688315.SH
除权分界线,2022年07月06日,10股派0.600元(以下数据已经复权)
2022-07-0126.2326.2324.7424.79-3.58%-1.33%-5.01%1,193,90030,066,00058%25.12-2.21%25.75-1.23%26.01-1.76%26.100.41%0.61%
瑞华泰/688323.SH
2022-07-0125.0025.0023.6824.280.21%0.33%2.52%1,164,90028,190,00077%24.200.41%24.450.51%24.150.57%23.680.39%-0.20%
宏力达/688330.SH
2022-07-0185.2286.8584.1585.89-0.12%0.57%-4.32%1,218,900104,098,00075%85.400.17%85.40-0.55%86.75-1.36%89.77-0.99%-0.90%
昊海生科/688366.SH
2022-07-01104.99106.00101.21101.41-4.13%-1.79%0.43%872,30090,070,00061%103.26-1.91%103.730.89%102.291.10%100.981.18%1.14%
晶丰明源/688368.SH
2022-07-01159.21160.55156.00157.76-1.31%0.11%0.91%381,90060,180,00065%157.58-2.09%161.09-0.29%161.010.55%156.340.08%-0.10%
致远互联/688369.SH
2022-07-0145.5447.2444.8046.873.90%1.91%1.31%1,344,10061,815,000227%45.991.96%45.680.61%46.02-0.31%46.26-0.28%-0.52%
新益昌/688383.SH
2022-07-01113.97119.99111.37116.802.68%-0.41%3.11%561,20065,816,00075%117.283.52%115.14-0.46%115.700.69%113.280.36%0.69%
泛亚微透/688386.SH
2022-07-0152.6555.4552.6554.300.02%0.44%7.42%980,60053,012,00044%54.060.55%52.672.00%51.94-1.60%50.551.11%1.57%
正弦电气/688395.SH
2022-07-0121.0221.0220.4520.61-2.00%-0.29%-0.16%695,30014,371,00050%20.67-0.67%20.94-1.76%21.160.28%20.640.28%0.22%
华润微/688396.SH
2022-07-0158.8359.4957.6057.93-1.93%-0.76%-0.23%7,490,200437,233,00081%58.37-1.43%59.400.44%58.770.25%58.070.05%-0.11%
科美诊断/688468.SH
2022-07-0112.2612.3312.0912.25-0.65%0.29%-2.49%664,1008,111,00090%12.21-1.62%12.41-0.98%12.49-0.51%12.56-0.51%-0.06%
上声电子/688533.SH
2022-07-0172.5172.5168.0069.90-2.16%0.05%1.85%2,438,200170,342,00080%69.86-1.67%70.58-2.26%72.24-0.07%68.631.03%1.82%
杭州柯林/688611.SH
2022-07-0158.3959.1557.6258.26-0.88%-0.31%-2.65%132,9007,767,00058%58.440.38%58.63-0.59%59.34-1.52%59.850.11%-0.22%
智明达/688636.SH
2022-07-01112.61118.26112.61114.150.67%-1.37%1.39%359,70041,628,00067%115.732.79%115.100.23%115.86-0.58%112.590.30%-0.13%
华恒生物/688639.SH
2022-07-01131.96131.96127.33127.65-3.06%-1.14%-0.75%926,400119,623,000102%129.13-0.28%129.370.57%128.830.51%128.620.12%0.95%
新风光/688663.SH
2022-07-0134.3834.6332.5732.59-4.06%-2.51%-5.15%3,049,500101,945,00061%33.43-1.08%33.56-1.15%34.16-1.53%34.36-0.17%0.09%
霍莱沃/688682.SH
2022-07-0184.7184.7179.7379.98-3.67%-1.76%-4.75%266,20021,673,00077%81.42-2.03%83.27-1.41%84.02-0.64%83.97-0.31%-0.18%
莱尔科技/688683.SH
2022-07-0123.9924.5023.7023.88-0.67%-0.23%-1.08%252,7006,048,00053%23.93-0.67%24.10-1.14%24.42-0.20%24.14-0.08%0.45%
科思科技/688788.SH
2022-07-0144.7646.0044.0444.35-1.90%-0.95%-3.19%600,10026,869,00077%44.77-1.35%45.49-1.30%45.99-0.96%45.81-0.06%-0.19%