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:下月解禁
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
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%
中联重科/000157.SZ
2021-07-238.188.358.128.17-0.12%-0.69%-0.02%116,207,600956,068,000114%8.230.00%8.180.64%8.110.30%8.17-0.22%-0.81%
派林生物/000403.SZ
2021-07-2336.5736.6734.1434.48-5.33%-1.00%-4.77%4,040,700140,738,00071%34.83-4.35%36.14-2.77%36.64-1.00%36.210.29%1.39%
吉林化纤/000420.SZ
2021-07-233.223.223.113.12-2.19%-1.11%-3.02%21,266,70067,089,00073%3.16-0.91%3.161.48%3.12-0.35%3.22-0.46%-0.83%
徐工机械/000425.SZ
2021-07-236.356.426.266.28-1.57%-0.59%0.11%78,887,200498,352,000122%6.32-0.68%6.320.61%6.260.37%6.27-0.03%-0.20%
烽火电子/000561.SZ
2021-07-238.008.857.758.46-0.94%3.85%2.55%79,315,700646,140,000244%8.15-9.43%8.49-0.54%8.34-0.38%8.25-0.16%2.43%
北部湾港/000582.SZ
2021-07-238.298.378.218.340.60%0.65%1.42%7,078,00058,651,000220%8.290.73%8.250.56%8.230.49%8.220.27%-0.12%
苏 泊 尔/002032.SZ
2021-07-2357.4057.5855.0455.40-2.82%-0.72%-5.06%1,685,80094,074,00086%55.80-2.51%56.85-1.12%57.02-1.15%58.35-1.01%-0.75%
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%
西部材料/002149.SZ
2021-07-2316.9017.3916.6516.80-1.23%-1.34%-1.04%25,643,300436,654,00093%17.030.87%16.960.29%17.00-0.15%16.980.14%0.70%
博深股份/002282.SZ
2021-07-2312.8312.9212.5012.69-1.17%0.21%1.75%5,117,80064,811,00078%12.66-1.29%12.82-0.87%12.850.02%12.470.75%1.33%
四维图新/002405.SZ
2021-07-2313.4113.4113.0013.03-2.76%-0.70%-6.70%46,043,900604,204,000103%13.12-2.06%13.37-1.22%13.45-1.43%13.97-0.89%-0.37%
多氟多/002407.SZ
2021-07-2352.0054.1051.1851.791.57%-1.02%15.11%99,418,9005,202,200,000116%52.337.01%48.945.57%47.263.99%44.992.90%1.87%
雷科防务/002413.SZ
2021-07-236.536.686.386.651.53%1.78%0.45%36,786,400240,375,000152%6.53-0.40%6.58-0.39%6.59-0.54%6.62-0.41%-0.07%
中粮资本/002423.SZ
2021-07-238.318.428.208.380.36%0.83%-1.06%2,757,20022,914,000114%8.31-0.17%8.33-0.07%8.32-0.61%8.47-0.42%-0.46%
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%
ST步森/002569.SZ
2021-07-238.428.438.088.11-4.59%-0.80%-7.29%1,312,10010,726,000138%8.18-3.47%8.34-1.67%8.43-2.08%8.75-2.33%-0.15%
海能达/002583.SZ
2021-07-234.714.724.634.65-1.48%-0.26%-2.66%8,804,80041,046,00083%4.66-1.58%4.72-0.40%4.70-0.23%4.78-0.54%-0.44%
领益智造/002600.SZ
2021-07-237.407.407.277.31-2.14%0.03%-3.32%71,588,300523,154,00062%7.31-2.52%7.380.04%7.34-0.50%7.56-2.20%-1.77%
海思科/002653.SZ
2021-07-2321.4121.4820.3020.35-4.15%-1.54%-5.45%4,144,50085,660,00071%20.67-1.96%21.06-1.23%21.21-1.23%21.52-0.07%0.17%
王子新材/002735.SZ
2021-07-2317.3017.5717.2217.23-1.09%-0.78%0.45%2,698,00046,850,000112%17.370.74%17.151.50%16.970.68%17.150.20%-0.19%
恩捷股份/002812.SZ
2021-07-23264.33264.79251.11260.18-2.55%0.66%1.43%7,041,2001,819,916,00067%258.47-2.63%265.291.33%253.790.17%256.520.39%0.82%
中装建设/002822.SZ
2021-07-235.585.595.535.53-1.07%-0.38%-4.24%6,719,70037,303,00064%5.55-0.93%5.59-0.20%5.59-0.66%5.78-0.36%-0.34%
和胜股份/002824.SZ
2021-07-2343.2744.6540.9443.40-0.85%1.27%4.33%6,023,400258,124,000101%42.850.53%42.771.25%42.111.64%41.601.55%1.81%
同兴达/002845.SZ
2021-07-2335.3038.3434.3136.915.31%1.05%7.95%20,436,600746,489,000132%36.533.36%35.792.38%35.361.90%34.191.74%2.88%
美格智能/002881.SZ
2021-07-2329.1530.7029.0830.284.05%1.29%5.08%8,864,200264,997,000139%29.903.89%29.123.50%28.522.77%28.820.75%0.32%
华西证券/002926.SZ
2021-07-239.369.559.289.380.32%-0.32%1.18%24,522,400230,753,000176%9.410.75%9.360.81%9.310.64%9.270.37%-0.13%
新兴装备/002933.SZ
2021-07-2330.2330.2528.9529.09-3.71%-1.21%-3.83%5,073,500149,388,00090%29.45-2.84%30.83-4.56%31.88-0.19%30.250.16%1.86%
恒铭达/002947.SZ
2021-07-2323.9024.1323.4223.58-1.46%-0.47%-2.15%784,00018,574,00066%23.69-0.09%23.590.70%23.420.12%24.10-0.45%-0.94%
宝明科技/002992.SZ
2021-07-2315.7715.7715.2115.26-2.99%-1.24%-0.37%1,105,10017,076,000110%15.45-0.86%15.441.32%15.240.51%15.32-0.11%-0.71%
奥海科技/002993.SZ
2021-07-2339.0139.1037.6037.77-4.06%-1.05%-5.41%3,584,600136,823,00094%38.17-2.49%38.91-1.63%39.04-0.32%39.93-1.60%-0.92%
天地在线/002995.SZ
2021-07-2327.8028.5027.6828.361.58%1.31%-0.80%491,00013,744,000134%27.990.72%27.890.80%27.86-0.32%28.59-0.60%-0.64%
顺博合金/002996.SZ
2021-07-2318.5018.8918.1018.15-0.55%-1.96%1.84%8,932,600165,366,000159%18.511.94%18.182.39%18.000.66%17.820.78%0.33%
华谊兄弟/300027.SZ
2021-07-233.893.933.793.81-1.04%-0.94%-2.73%20,882,00080,314,00079%3.85-0.65%3.860.21%3.88-0.36%3.920.13%0.59%
中青宝/300052.SZ
2021-07-2310.3810.859.909.98-5.04%-3.53%-2.94%21,529,400222,715,00072%10.35-0.34%10.310.50%10.290.70%10.280.59%1.59%
华平股份/300074.SZ
2021-07-234.364.374.164.18-4.57%-1.65%-4.50%12,059,00051,247,00064%4.25-1.92%4.290.35%4.240.31%4.38-0.02%0.48%
科大智能/300222.SZ
2021-07-2313.0413.5512.6113.090.23%0.13%2.95%71,245,500931,428,000128%13.070.99%12.892.21%12.630.94%12.720.56%0.75%
金力泰/300225.SZ
2021-07-2314.6415.8814.6415.515.87%0.32%6.79%23,899,600369,479,000171%15.466.60%14.885.38%14.382.96%14.520.77%-1.01%
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%
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%
三六五网/300295.SZ
2021-07-2312.3712.3711.5711.58-3.50%-2.01%-2.24%6,603,70078,045,000104%11.82-1.56%11.890.16%11.800.27%11.850.17%0.44%
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%
中际旭创/300308.SZ
2021-07-2335.1435.2534.1534.43-0.81%-0.32%-2.39%5,263,200181,784,00054%34.540.12%34.280.98%33.670.73%35.27-0.49%-0.49%
开元教育/300338.SZ
2021-07-235.655.775.405.45-2.68%-0.87%-1.02%12,333,60067,807,00084%5.50-1.31%5.53-0.77%5.600.45%5.510.29%0.42%
长亮科技/300348.SZ
2021-07-2316.5516.5515.9816.02-2.32%-0.77%-3.48%9,935,200160,397,000107%16.14-1.24%16.30-0.16%16.30-0.47%16.60-0.40%-0.58%
汇中股份/300371.SZ
2021-07-2312.8513.2012.6912.84-0.77%-0.91%-0.22%2,397,40031,065,000113%12.960.47%12.861.16%12.710.69%12.870.08%-0.16%
天孚通信/300394.SZ
2021-07-2327.3729.3826.9328.865.06%1.90%6.98%16,202,200458,890,000149%28.322.86%27.861.53%27.511.87%26.981.44%0.93%
幸福蓝海/300528.SZ
2021-07-236.206.205.935.98-3.86%-1.11%-4.12%4,931,80029,821,000150%6.05-2.95%6.13-1.27%6.16-1.39%6.24-0.43%0.40%
华大基因/300676.SZ
2021-07-23101.70102.9999.91100.15-1.90%-0.46%-5.28%3,571,100359,300,00099%100.61-1.44%102.11-0.95%102.30-0.70%105.74-0.97%-0.89%
隆盛科技/300680.SZ
2021-07-2328.3528.5424.5226.58-6.77%0.97%-6.97%15,011,200395,167,000167%26.33-7.82%27.43-5.41%28.05-2.44%28.57-1.56%0.42%
创源股份/300703.SZ
2021-07-2310.5110.6210.1110.19-2.95%-0.79%-2.15%3,311,10034,008,000136%10.27-2.52%10.43-0.24%10.37-0.13%10.41-0.17%0.20%
精研科技/300709.SZ
2021-07-2339.0339.1237.8538.34-2.59%-0.26%-0.04%2,345,20090,149,00097%38.44-2.39%38.880.32%38.430.48%38.36-0.38%-0.61%
凯伦股份/300715.SZ
2021-07-2323.7325.5823.3824.864.76%2.45%-0.03%5,474,000132,828,000105%24.272.26%24.100.18%24.36-2.23%24.87-0.05%0.56%
捷佳伟创/300724.SZ
2021-07-23150.00168.22150.00168.2220.00%1.90%25.58%11,137,2001,838,509,000170%165.0820.83%149.4410.27%144.066.31%133.965.37%2.19%
华宝股份/300741.SZ
2021-07-2351.4951.5348.5048.75-5.27%-1.20%-4.73%2,049,600101,131,000113%49.34-5.02%50.85-1.83%50.98-1.29%51.17-0.17%0.11%
卓胜微/300782.SZ
2021-07-23418.49423.12405.80409.00-3.34%-0.44%-4.82%5,557,4002,282,930,00076%410.79-4.63%429.60-0.30%424.13-0.06%429.71-1.47%-1.69%
新产业/300832.SZ
2021-07-2353.2053.4850.9451.60-2.18%-0.25%-7.59%2,416,700125,012,000101%51.73-2.83%53.29-1.89%53.91-1.82%55.84-0.94%-0.63%
*ST西域/300859.SZ
2021-07-2319.6520.7719.0020.372.98%1.87%-10.58%4,118,60082,354,000100%20.00-0.28%20.33-2.48%21.03-4.04%22.78-2.50%-1.45%
锋尚文化/300860.SZ
2021-07-2348.3748.6946.8346.89-3.12%-1.13%-8.45%1,262,10059,859,000107%47.43-2.57%48.51-1.52%48.94-1.45%51.22-1.35%-1.27%
美畅股份/300861.SZ
2021-07-2381.2582.7880.1981.93-0.09%0.41%4.01%1,158,60094,541,00077%81.600.08%80.982.02%79.471.15%78.77-0.22%-0.50%
蓝盾光电/300862.SZ
2021-07-2337.5437.6836.1036.20-4.03%-1.20%-4.33%1,911,80070,047,00093%36.64-2.69%37.22-0.35%37.22-0.94%37.84-0.29%0.21%
卡倍亿/300863.SZ
2021-07-2372.8072.9269.9069.95-3.29%-1.59%-5.89%685,20048,702,000100%71.08-1.77%71.87-0.24%72.10-1.10%74.32-0.76%-0.36%
大宏立/300865.SZ
2021-07-2327.8827.8826.8026.86-3.17%-1.51%-3.82%590,60016,107,00075%27.27-1.25%27.400.70%27.20-1.02%27.93-0.35%-0.55%
安克创新/300866.SZ
2021-07-23121.56124.23120.55122.901.24%0.45%-4.19%1,265,800154,867,00075%122.350.52%122.830.16%121.74-1.24%128.28-1.08%-1.91%
圣元环保/300867.SZ
2021-07-2330.2031.5729.6031.473.59%2.16%1.94%6,831,200210,439,000193%30.811.02%30.750.28%30.670.44%30.870.16%0.23%
杰美特/300868.SZ
2021-07-2329.1729.1828.2928.30-2.41%-0.99%-3.98%984,80028,150,000114%28.58-0.98%28.77-0.20%28.74-0.37%29.47-0.52%-0.24%
康泰医学/300869.SZ
2021-07-2361.8961.9759.3659.38-4.06%-1.30%-6.77%1,915,600115,252,000118%60.17-3.25%61.75-1.76%61.94-1.09%63.69-1.14%-0.85%
欧陆通/300870.SZ
2021-07-2355.3059.9655.0056.824.93%-1.59%1.26%1,965,000113,452,000195%57.748.14%55.795.11%55.002.57%56.110.50%-0.76%
回盛生物/300871.SZ
2021-07-2335.8035.8034.5034.94-2.43%-0.31%-1.06%1,346,90047,207,00074%35.05-2.71%35.61-0.84%35.620.09%35.310.03%-0.74%
天阳科技/300872.SZ
2021-07-2336.6236.9335.2135.21-3.77%-1.53%-5.04%3,120,400111,580,00076%35.76-2.81%36.62-0.72%36.58-0.45%37.08-0.03%0.38%
海晨股份/300873.SZ
2021-07-2342.0642.6740.6641.32-1.64%0.30%-2.23%842,80034,719,00089%41.20-2.40%41.84-0.56%41.75-0.41%42.26-0.46%-0.39%
捷强装备/300875.SZ
2021-07-2366.9668.3266.6768.281.97%1.13%0.65%629,70042,517,000141%67.520.73%67.49-0.30%67.75-0.11%67.84-0.29%-0.28%
蒙泰高新/300876.SZ
2021-07-2339.3939.3937.5037.90-2.77%-0.31%1.61%3,076,400116,963,00071%38.02-2.35%38.721.63%38.270.31%37.300.60%1.24%
金春股份/300877.SZ
2021-07-2333.3333.4731.6031.86-4.44%-1.74%-11.02%1,332,10043,191,00081%32.42-2.95%32.99-1.82%33.22-1.67%35.81-1.00%-0.41%
维康药业/300878.SZ
2021-07-2348.2048.4146.6046.64-3.74%-1.20%-2.73%1,148,70054,226,00097%47.21-2.47%48.13-0.80%48.03-0.13%47.950.00%-0.21%
南极光/300940.SZ
2021-07-2348.6050.4547.1347.15-1.67%-3.26%0.58%5,613,600273,606,000165%48.742.30%47.961.81%47.391.63%46.881.14%0.17%
创识科技/300941.SZ
2021-07-2346.4246.5044.1844.24-4.63%-1.37%-9.07%2,590,600116,202,00096%44.86-3.98%46.23-2.07%46.95-2.11%48.66-0.90%-0.16%
易瑞生物/300942.SZ
2021-07-2331.2931.7530.7031.701.57%1.30%2.53%4,209,300131,725,00083%31.29-0.07%31.70-1.74%31.830.53%30.920.69%0.47%
春晖智控/300943.SZ
2021-07-2322.2522.3321.2121.21-4.80%-1.94%-6.00%1,797,80038,884,000151%21.63-3.05%21.99-1.47%22.06-1.07%22.57-0.90%-0.35%
曼卡龙/300945.SZ
2021-07-2319.5919.5918.9119.02-1.96%-0.62%-5.04%3,275,90062,696,00072%19.14-1.81%19.54-0.36%19.45-0.82%20.03-0.57%-0.07%
冠中生态/300948.SZ
2021-07-2330.1230.2128.0028.30-6.57%-2.28%-7.45%5,628,700163,004,00079%28.96-4.90%29.84-0.75%29.77-0.91%30.580.23%0.61%
东睦股份/600114.SH
2021-07-2310.8811.0510.4210.61-1.58%-1.20%9.72%75,924,100815,384,000304%10.741.85%10.295.98%10.015.24%9.675.18%1.73%
中体产业/600158.SH
2021-07-2311.6011.7811.1211.750.60%2.71%0.49%21,217,300242,726,000147%11.44-1.87%11.61-1.01%11.63-0.82%11.69-0.23%0.07%
红星发展/600367.SH
2021-07-2312.5013.0011.8511.95-0.17%-3.67%9.80%34,388,000426,600,000201%12.417.32%11.806.95%11.415.23%10.883.58%1.56%
宝钛股份/600456.SH
2021-07-2351.3453.0050.0052.060.68%0.76%7.12%13,184,700681,197,00092%51.670.10%51.681.55%50.501.92%48.601.31%1.10%
保变电气/600550.SH
2021-07-233.903.973.883.930.77%-0.20%-1.28%7,068,10027,837,00087%3.941.50%3.88-0.51%3.92-0.25%3.98-0.15%-0.28%
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%
泰豪科技/600590.SH
2021-07-237.487.667.427.520.80%0.03%4.39%29,236,800219,816,00099%7.520.75%7.471.19%7.361.04%7.200.91%0.39%
中源协和/600645.SH
2021-07-2321.1421.2220.0120.15-4.86%-1.31%-4.52%8,172,100166,848,000130%20.42-3.82%20.99-1.13%20.91-1.00%21.11-0.50%-0.84%
飞乐音响/600651.SH
2021-07-233.163.163.113.11-1.58%-0.48%-2.75%5,119,50015,998,00081%3.13-1.08%3.15-0.25%3.15-0.51%3.20-0.25%-0.19%
东阳光/600673.SH
2021-07-235.235.535.215.463.80%1.60%3.55%48,490,300260,589,00098%5.372.11%5.331.02%5.31-1.43%5.270.82%0.61%
南京新百/600682.SH
2021-07-239.9710.049.099.32-6.80%-1.85%-7.56%21,697,100206,027,000233%9.50-5.28%9.71-3.83%9.81-3.48%10.08-1.83%-0.37%
舍得酒业/600702.SH
2021-07-23241.00244.60228.03231.88-4.81%-1.64%-1.10%12,617,9002,974,766,00088%235.76-5.90%247.04-1.20%247.08-0.58%234.461.44%1.01%
盛屯矿业/600711.SH
2021-07-239.7510.169.7510.159.85%0.74%9.91%388,456,2003,913,860,000160%10.089.20%9.675.45%9.522.14%9.242.61%1.80%
北汽蓝谷/600733.SH
2021-07-2312.4013.2012.2512.591.53%-0.99%0.15%120,271,3001,529,367,000132%12.722.10%12.601.29%12.451.09%12.57-0.34%-0.63%
金开新能/600821.SH
2021-07-235.305.315.145.19-2.26%-0.38%-5.52%9,983,70052,014,00085%5.21-2.03%5.29-0.49%5.32-1.32%5.49-0.58%-1.23%
淮北矿业/600985.SH
2021-07-2311.5211.9111.3311.35-0.96%-2.19%-0.91%45,017,500522,378,000137%11.601.32%11.530.54%11.52-0.18%11.450.60%-0.29%
中铝国际/601068.SH
2021-07-234.164.494.094.293.87%-0.99%8.09%40,677,500176,254,000164%4.335.14%4.153.03%4.082.80%3.972.24%0.78%
三江购物/601116.SH
2021-07-238.588.648.568.56-0.70%-0.27%-1.70%1,098,6009,429,000111%8.58-0.27%8.590.08%8.59-0.23%8.71-0.33%-0.46%
长城军工/601606.SH
2021-07-2310.8911.9710.7811.9710.02%4.82%8.56%40,701,900464,829,000219%11.425.68%11.180.80%11.201.32%11.031.23%0.80%
拓普集团/601689.SH
2021-07-2332.5032.8631.4031.70-2.64%-0.75%-4.83%16,756,200535,193,00085%31.94-2.57%32.65-1.03%32.75-0.34%33.31-1.43%-0.34%
福莱特/601865.SH
2021-07-2343.9946.5542.5545.703.89%2.36%9.82%29,227,9001,304,866,000120%44.652.49%43.253.17%42.171.45%41.610.72%0.30%
昭衍新药/603127.SH
2021-07-23180.23181.65172.60178.21-1.95%1.08%-0.73%1,725,900304,286,00072%176.31-2.92%179.93-0.07%179.04-0.54%179.521.20%0.77%
上机数控/603185.SH
2021-07-23248.49253.65242.10250.300.12%0.70%7.83%3,907,100971,159,00067%248.561.94%241.662.14%238.31-0.63%232.131.76%2.49%
汇得科技/603192.SH
2021-07-2322.9222.9422.6122.62-1.22%-0.65%-0.04%233,0005,305,00048%22.770.31%22.720.07%22.690.23%22.630.44%0.47%
我乐家居/603326.SH
2021-07-2310.2310.239.799.93-2.55%-0.23%-5.18%1,152,80011,474,000207%9.95-3.06%10.18-2.04%10.26-1.88%10.47-1.59%-0.45%
文灿股份/603348.SH
2021-07-2331.8033.4331.3132.451.18%-0.23%4.27%6,148,000199,960,000105%32.522.91%32.051.06%31.731.45%31.120.18%-0.70%
九洲药业/603456.SH
2021-07-2346.1346.1343.0044.60-2.75%0.66%-3.19%8,831,100391,280,000122%44.31-4.35%45.68-1.72%45.76-1.11%46.070.07%0.11%
掌阅科技/603533.SH
2021-07-2325.7025.9025.0525.05-2.45%-1.11%-3.86%4,083,700103,441,000106%25.33-2.61%25.88-1.24%25.91-0.52%26.06-0.07%-0.43%
美诺华/603538.SH
2021-07-2338.8738.8737.0037.46-4.19%-0.75%-6.44%4,586,900173,122,000113%37.74-3.77%38.92-1.58%38.95-1.34%40.04-0.76%-1.01%
康辰药业/603590.SH
2021-07-2335.0135.0934.4135.00-0.37%1.12%-0.13%1,083,30037,494,000118%34.61-1.69%35.14-0.48%35.06-0.25%35.05-0.07%-0.33%
泰禾智能/603656.SH
2021-07-2314.5814.5913.5113.78-4.97%-1.28%-7.79%2,240,60031,274,000152%13.96-4.94%14.30-3.70%14.60-1.73%14.94-1.86%-0.54%
今创集团/603680.SH
2021-07-2311.3011.4511.1211.20-1.41%-0.42%-3.88%1,023,60011,512,000114%11.25-1.48%11.37-0.48%11.38-1.05%11.65-0.38%0.28%
至纯科技/603690.SH
2021-07-2358.4860.6958.0059.01-0.82%-0.37%14.73%17,602,9001,042,562,00086%59.230.94%57.204.88%54.152.93%51.442.85%2.19%
华友钴业/603799.SH
2021-07-23140.90147.18137.30138.30-1.91%-2.22%-0.66%30,004,8004,243,925,00090%141.441.23%140.961.66%137.020.28%139.220.61%1.64%
原尚股份/603813.SH
2021-07-2313.3913.3913.1013.14-1.72%-0.42%-2.90%472,9006,240,00081%13.20-1.09%13.31-0.06%13.27-0.33%13.53-0.22%-0.02%
白云电器/603861.SH
2021-07-238.818.818.538.64-1.59%-0.05%0.73%2,201,40019,030,00094%8.64-1.21%8.72-0.10%8.660.35%8.58-0.16%0.25%
春秋电子/603890.SH
2021-07-2311.5511.6911.3811.55-1.20%0.42%-1.99%4,457,00051,266,00091%11.500.69%11.440.44%11.450.14%11.79-0.54%-0.77%
苏博特/603916.SH
2021-07-2319.7019.9919.3519.52-1.51%-0.46%-1.02%2,006,30039,346,00070%19.61-0.17%19.631.75%19.35-0.25%19.72-0.16%-0.27%
格林达/603931.SH
2021-07-2334.5835.6534.0234.49-0.61%-0.75%1.79%3,545,400123,206,000119%34.751.24%34.162.00%33.561.38%33.88-0.40%0.32%
博敏电子/603936.SH
2021-07-2312.1112.2211.7511.77-2.73%-1.46%-2.31%10,708,800127,902,000111%11.94-1.00%12.000.13%11.94-0.08%12.05-0.32%0.23%
深圳新星/603978.SH
2021-07-2319.7320.3619.6020.272.43%0.85%2.85%3,037,30061,048,000161%20.101.76%19.841.79%19.670.83%19.710.45%0.66%
长鸿高科/605008.SH
2021-07-2319.6119.7318.8218.94-3.12%-1.20%-7.52%3,115,70059,730,00073%19.17-2.48%19.49-0.65%19.72-2.09%20.48-0.47%0.47%
天正电气/605066.SH
2021-07-2313.2013.3513.0113.351.52%1.38%1.17%1,318,00017,356,000112%13.170.78%13.120.00%13.14-0.04%13.200.08%0.07%
冠盛股份/605088.SH
2021-07-2315.1015.1014.7014.70-1.87%-0.49%-3.16%788,60011,649,00096%14.77-1.73%14.96-0.71%14.96-0.40%15.18-0.58%-0.54%
华丰股份/605100.SH
2021-07-2339.8840.0039.3739.38-1.25%-0.33%-1.65%370,90014,655,000106%39.51-0.78%39.75-0.48%39.89-0.62%40.04-0.08%0.09%
派克新材/605123.SH
2021-07-2373.8676.5172.0975.792.54%1.84%4.06%1,337,50099,539,000136%74.420.42%74.400.71%73.730.98%72.830.53%0.01%
华达新材/605158.SH
2021-07-238.488.588.388.460.24%-0.29%0.45%2,706,80022,968,00098%8.490.66%8.450.26%8.510.38%8.420.17%0.19%
时空科技/605178.SH
2021-07-2337.2537.3936.5236.56-1.85%-0.81%-1.60%266,0009,804,00043%36.86-1.08%37.14-0.46%37.170.11%37.150.08%0.09%
起帆电缆/605222.SH
2021-07-2320.8620.9720.5020.50-2.01%-0.57%-1.84%1,888,10038,928,00073%20.62-1.37%20.89-0.79%20.96-0.53%20.880.04%0.26%
沪光股份/605333.SH
2021-07-2313.2413.2912.8112.86-2.80%-0.84%-4.49%1,570,10020,362,000141%12.97-1.91%13.12-1.09%13.18-1.00%13.47-0.50%-0.09%
宏柏新材/605366.SH
2021-07-2313.5513.9912.9013.081.40%-1.93%4.09%24,533,700327,216,000358%13.345.86%13.015.46%12.865.49%12.573.35%0.44%
均瑶健康/605388.SH
2021-07-2319.3619.5018.5818.70-3.41%-0.90%-6.96%3,554,10067,061,000102%18.87-3.27%19.36-1.26%19.39-1.71%20.10-0.82%-1.00%
晨光新材/605399.SH
2021-07-2324.8925.1923.6524.30-3.99%-0.94%1.60%7,370,600180,801,000100%24.53-2.27%24.640.83%24.350.35%23.921.10%0.95%
绿的谐波/688017.SH
2021-07-23129.93145.00129.00138.106.15%-0.13%6.70%1,356,100187,515,000146%138.283.57%134.052.49%132.252.57%129.431.08%-0.22%
龙腾光电/688055.SH
除权分界线,2021年07月30日,10股派0.100元(以下数据已经复权)
2021-07-237.848.257.798.031.65%-0.47%4.04%30,058,200242,816,000204%8.073.28%7.892.52%7.792.37%7.720.82%-0.12%
华锐精密/688059.SH
2021-07-23180.00189.98174.50183.962.51%1.17%7.67%385,90070,169,000119%181.832.63%179.202.84%175.570.21%170.860.69%0.30%
凯赛生物/688065.SH
除权分界线,2021年07月27日,10股派8.000元(以下数据已经复权)
2021-07-23111.68113.80104.20104.80-6.99%-3.40%-8.29%1,554,000169,832,000142%108.49-4.36%112.16-1.89%112.22-1.08%114.27-0.82%0.21%
纵横股份/688070.SH
2021-07-2334.3537.3633.8636.586.09%2.13%6.35%2,000,00071,631,000220%35.825.53%35.212.62%34.872.65%34.400.99%-0.32%
晶晨股份/688099.SH
2021-07-23120.33133.32120.33128.7712.61%1.22%19.65%8,113,4001,032,163,000231%127.2215.73%117.069.61%113.299.09%107.624.09%-0.06%
先惠技术/688155.SH
2021-07-23130.66139.00122.02122.83-4.86%-5.17%-8.36%1,210,200156,759,00095%129.53-0.44%129.351.42%128.16-0.79%134.040.40%0.96%
生益电子/688183.SH
2021-07-2315.1115.1414.3814.46-4.17%-1.40%-4.22%6,182,20090,664,00096%14.67-3.02%14.94-1.31%14.98-1.29%15.10-0.57%0.21%
康希诺/688185.SH
2021-07-23586.70598.00559.43571.40-3.95%0.24%-9.42%1,084,400618,160,00083%570.05-5.66%600.10-3.05%609.07-1.18%630.81-1.77%-1.42%
柏楚电子/688188.SH
2021-07-23470.00478.60452.30459.13-2.85%-0.55%0.50%315,800145,800,00095%461.69-2.62%469.39-0.40%469.100.22%456.840.94%0.67%
瑞晟智能/688215.SH
2021-07-2343.8243.8241.9742.30-2.76%-0.55%-0.38%250,80010,668,000125%42.54-1.01%43.110.47%42.650.35%42.46-0.08%0.17%
博睿数据/688229.SH
2021-07-2374.5975.2772.1472.50-2.41%-0.82%-2.03%189,90013,881,00092%73.10-1.05%74.16-0.20%73.950.14%74.00-0.35%-0.05%
敏芯股份/688286.SH
2021-07-23155.09155.83144.00144.03-4.67%-2.23%2.72%918,200135,264,000113%147.31-2.70%147.171.91%142.571.72%140.220.34%0.00%
圣湘生物/688289.SH
2021-07-2385.2085.2081.3881.62-3.98%-0.70%-7.12%844,70069,431,000117%82.20-3.55%84.10-1.91%84.60-1.83%87.88-1.36%-0.99%
盟升电子/688311.SH
2021-07-2378.0078.0073.2374.80-4.60%0.26%-1.94%1,734,400129,401,000119%74.61-2.76%76.05-1.31%76.62-1.19%76.280.11%0.83%
仕佳光子/688313.SH
2021-07-2315.6115.6914.9315.08-3.46%-1.11%-5.22%1,372,90020,936,00075%15.25-1.82%15.340.37%15.210.44%15.91-0.75%-0.92%
微芯生物/688321.SH
2021-07-2341.8642.2841.2841.58-1.24%-0.05%-0.58%2,998,900124,761,000108%41.60-1.59%41.97-0.06%41.61-0.30%41.820.18%-0.52%
复洁环保/688335.SH
2021-07-2333.3038.6933.1636.5510.49%0.19%4.63%2,209,30080,599,000544%36.4811.00%35.9310.10%35.478.45%34.934.73%0.34%
赛科希德/688338.SH
2021-07-2352.4052.4251.2851.59-1.58%-0.15%-1.58%256,20013,237,00069%51.67-0.66%51.950.31%51.59-0.13%52.42-0.52%-0.67%
亿华通/688339.SH
2021-07-23282.00282.00264.06266.00-6.27%-1.58%-8.10%1,105,200298,700,000140%270.27-8.16%284.67-3.28%288.68-1.63%289.43-1.49%0.04%
键凯科技/688356.SH
2021-07-23236.62241.03224.88233.90-2.54%0.75%2.43%675,000156,706,00064%232.16-2.67%240.820.49%232.902.44%228.340.46%-1.68%
华光新材/688379.SH
2021-07-2323.9624.2023.4723.70-1.86%-0.43%-2.39%636,90015,160,00093%23.800.33%23.760.35%23.71-0.16%24.28-0.92%-0.22%
安必平/688393.SH
2021-07-2334.3034.5033.6833.98-1.13%0.12%-4.98%559,90019,002,00085%33.94-1.37%34.40-0.71%34.62-1.18%35.76-0.94%-0.80%
中信博/688408.SH
2021-07-23250.00268.98243.01246.00-1.71%-3.44%10.91%713,200181,699,00077%254.773.01%242.224.60%233.811.61%221.791.96%1.62%
南亚新材/688519.SH
2021-07-2338.2839.1935.1535.65-6.80%-2.70%-8.81%3,354,500122,908,000168%36.64-4.24%37.43-1.54%37.41-1.45%39.10-2.25%0.14%
芯原股份/688521.SH
2021-07-2374.0078.3673.1173.80-1.51%-1.80%6.89%2,947,400221,508,000144%75.154.06%71.703.37%69.942.95%69.040.55%-0.65%
高测股份/688556.SH
2021-07-2326.3828.5626.3527.725.24%0.93%7.22%7,540,400207,089,000224%27.46-2.53%27.471.83%26.932.39%25.851.81%0.95%
铁科轨道/688569.SH
2021-07-2318.2818.2817.8117.87-1.92%-1.01%-3.15%712,20012,857,000100%18.05-0.67%18.070.24%18.08-0.33%18.45-0.28%-0.03%
江航装备/688586.SH
2021-07-2326.8827.8525.8026.870.04%0.45%-1.31%6,664,500178,267,000166%26.75-0.64%26.99-0.32%26.95-0.42%27.23-0.49%0.06%
正帆科技/688596.SH
2021-07-2323.4424.1822.8823.06-0.73%-2.33%3.83%4,348,500102,663,00085%23.610.88%23.322.65%22.722.06%22.211.13%1.53%
康众医疗/688607.SH
2021-07-2349.0050.0047.0048.60-2.13%0.95%-5.45%1,207,30058,123,00084%48.14-2.20%49.77-1.89%50.11-1.05%51.40-1.41%0.25%
罗普特/688619.SH
2021-07-2326.7026.8725.2525.25-5.71%-1.79%-8.30%3,519,20090,474,000132%25.71-4.18%26.21-1.91%26.31-1.61%27.54-1.06%0.04%
优利德/688628.SH
2021-07-2336.2036.2535.2535.60-1.66%0.19%-1.99%1,092,60038,823,00061%35.530.20%35.470.21%35.290.35%36.32-1.08%0.19%
四方光电/688665.SH
2021-07-23112.40112.4096.87104.50-7.03%1.89%-5.83%1,666,200170,888,000212%102.56-10.22%108.27-4.96%108.72-3.74%110.97-2.18%-1.11%
海泰新光/688677.SH
2021-07-23113.00118.20109.50115.400.58%1.55%1.93%537,50061,081,000119%113.64-1.96%114.300.54%113.200.73%113.21-0.61%0.25%
凯因科技/688687.SH
2021-07-2327.4027.4626.8126.84-2.04%-0.61%-4.55%1,080,20029,170,000114%27.00-1.61%27.50-1.24%27.63-0.80%28.12-0.70%-0.34%