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
000050, 000058, 000068, 000070, 000413, 000532, 000636, 000697, 000725, 000727, 000733, 000806, 000823, 000970, 000988, 002008, 002025, 002045, 002049, 002055, 002056, 002079, 002106, 002119, 002121, 002129, 002134, 002137, 002138, 002139, 002141, 002156, 002177, 002179, 002184, 002185, 002188, 002189, 002199, 002214, 002222, 002241, 002273, 002288, 002289, 002351, 002369, 002371, 002384, 002388, 002389, 002402, 002414, 002436, 002449, 002456, 002463, 002475, 002484, 002504, 002512, 002547, 002579, 002587, 002618, 002635, 002636, 002638, 002654, 002655, 002660, 002724, 002729, 002733, 300014, 300032, 300046, 300053, 300076, 300077, 300078, 300083, 300088, 300102, 300115, 300128, 300131, 300136, 300139, 300162, 300183, 300184, 300207, 300219, 300220, 300223, 300227, 300232, 300241, 300256, 300269, 300272, 300279, 300282, 300296, 300301, 300303, 300317, 300319, 300322, 300323, 300327, 300328, 300331, 300340, 300346, 300370, 300373, 300389, 300390, 300407, 300408, 600171, 600207, 600330, 600353, 600355, 600360, 600363, 600460, 600478, 600563, 600584, 600602, 600703, 600707, 600777, 600980, 601231, 603005, 603328	日期复权行数

板块：电子元器件制造

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
深天马Ａ/000050.SZ
	2023-01-11	8.92	9.04	8.90	8.94	-0.11%	-0.35%	1.27%	5,794,500	51,982,000	108%	8.97	0.12%	8.96	0.16%	8.94	0.36%	8.83	0.18%	-0.25%
深赛格/000058.SZ
	2023-01-11	7.17	7.22	7.02	7.03	-2.36%	-1.00%	-10.02%	24,700,600	175,409,000	53%	7.10	-2.35%	7.26	-1.72%	7.40	-2.35%	7.81	-1.51%	0.24%
华控赛格/000068.SZ
	2023-01-11	4.01	4.10	3.98	3.99	-0.75%	-0.94%	1.40%	14,904,600	60,042,000	143%	4.03	0.40%	4.00	0.53%	3.99	0.56%	3.94	0.23%	-0.57%
特发信息/000070.SZ
	2023-01-11	7.08	7.21	6.96	7.14	0.85%	0.58%	0.52%	22,724,200	161,312,000	114%	7.10	1.18%	7.07	-0.13%	7.13	-1.14%	7.10	0.30%	0.24%
东旭光电/000413.SZ
	2023-01-11	1.80	1.83	1.79	1.80	0.56%	-0.83%	-0.06%	26,414,900	47,952,000	125%	1.82	0.61%	1.81	-0.22%	1.82	0.06%	1.80	0.22%	-0.18%
华金资本/000532.SZ
	2023-01-11	11.52	11.87	11.33	11.43	-0.44%	-1.17%	1.24%	11,877,600	137,365,000	223%	11.57	-0.47%	11.52	1.11%	11.41	0.83%	11.29	0.75%	-0.25%
风华高科/000636.SZ
	2023-01-11	15.95	16.32	15.65	15.74	-1.25%	-1.42%	1.27%	13,388,600	213,765,000	136%	15.97	0.19%	15.89	0.70%	15.77	0.70%	15.54	0.45%	-0.23%
炼石航空/000697.SZ
	2023-01-11	7.07	7.12	6.97	6.98	-1.13%	-0.68%	-3.16%	5,186,500	36,452,000	108%	7.03	-0.59%	7.09	-0.94%	7.15	-0.89%	7.21	-0.39%	-0.04%
京东方Ａ/000725.SZ
	2023-01-11	3.68	3.77	3.67	3.68	0.27%	-1.08%	3.05%	426,913,300	1,588,241,000	145%	3.72	1.22%	3.68	1.13%	3.64	1.23%	3.57	0.82%	0.24%
冠捷科技/000727.SZ
	2023-01-11	1.95	2.00	1.95	1.97	0.51%	-0.25%	-0.40%	18,189,400	35,917,000	124%	1.98	0.46%	1.97	-0.15%	1.98	-0.50%	1.98	0.00%	-0.15%
振华科技/000733.SZ
	2023-01-11	112.15	114.20	111.15	112.22	-0.89%	-0.03%	-2.35%	4,865,000	546,096,000	112%	112.25	0.34%	112.62	-0.79%	113.80	-0.87%	114.92	-0.24%	0.28%
ST银河/000806.SZ
	2023-01-11	1.99	1.99	1.91	1.91	-4.02%	-1.95%	-0.26%	3,425,400	6,673,000	56%	1.95	-1.12%	1.98	-1.49%	1.99	0.25%	1.92	0.05%	-0.35%
超声电子/000823.SZ
	2023-01-11	9.67	9.73	9.54	9.54	-1.45%	-1.13%	0.21%	2,904,300	28,024,000	106%	9.65	-0.11%	9.65	0.20%	9.62	0.20%	9.52	0.26%	-0.19%
中科三环/000970.SZ
	2023-01-11	14.30	14.45	14.05	14.27	0.71%	0.29%	2.29%	53,615,300	762,889,000	91%	14.23	0.23%	14.27	0.48%	14.13	0.80%	13.95	0.69%	0.63%
华工科技/000988.SZ
	2023-01-11	17.11	17.57	17.10	17.31	1.17%	-0.35%	2.09%	11,771,100	204,471,000	132%	17.37	1.38%	17.28	0.37%	17.22	0.43%	16.96	0.56%	-0.08%
大族激光/002008.SZ
	2023-01-11	26.10	26.29	25.66	25.76	-1.30%	-0.79%	-1.12%	11,587,400	300,854,000	134%	25.96	-0.75%	26.16	-0.59%	26.21	-0.13%	26.05	0.00%	-0.18%
航天电器/002025.SZ
	2023-01-11	60.52	60.97	59.50	59.88	-0.81%	-0.59%	-5.75%	4,324,900	260,525,000	89%	60.24	0.03%	60.97	-1.67%	62.38	-1.24%	63.53	-0.77%	-0.20%
国光电器/002045.SZ
	2023-01-11	12.89	14.25	12.86	13.79	6.49%	-0.05%	4.91%	85,169,800	1,175,084,000	308%	13.80	6.11%	13.50	4.18%	13.36	2.51%	13.15	2.54%	0.60%
紫光国微/002049.SZ
	2023-01-11	124.45	125.68	122.05	122.77	-1.03%	-0.41%	-5.21%	10,817,900	1,333,596,000	89%	123.28	-0.77%	124.98	-1.35%	127.37	-1.00%	129.52	-0.57%	0.12%
得润电子/002055.SZ
	2023-01-11	9.23	9.28	9.06	9.10	-1.62%	-0.82%	1.14%	5,220,700	47,900,000	86%	9.18	-0.35%	9.19	0.15%	9.16	0.19%	9.00	0.28%	0.00%
横店东磁/002056.SZ
	2023-01-11	22.20	22.57	21.86	22.00	-0.36%	-0.82%	6.38%	27,434,100	608,568,000	85%	22.18	0.16%	22.07	2.37%	21.34	1.34%	20.68	1.56%	1.29%
苏州固锝/002079.SZ
	2023-01-11	14.93	15.12	14.66	14.70	-1.54%	-1.03%	2.63%	54,689,900	812,329,000	107%	14.85	-0.03%	14.78	0.98%	14.59	0.89%	14.32	0.04%	-0.59%
莱宝高科/002106.SZ
	2023-01-11	7.93	7.99	7.82	7.84	-0.88%	-0.90%	-0.18%	2,737,400	21,655,000	79%	7.91	-0.37%	7.95	-0.33%	7.95	0.15%	7.85	0.20%	-0.06%
康强电子/002119.SZ
	2023-01-11	11.91	12.17	11.72	11.75	-2.08%	-1.81%	-0.80%	12,667,500	151,577,000	126%	11.97	-0.78%	12.00	0.00%	11.97	0.21%	11.85	-0.10%	-0.91%
科陆电子/002121.SZ
	2023-01-11	10.33	10.74	10.15	10.49	2.34%	-0.11%	4.45%	48,744,300	511,923,000	104%	10.50	1.58%	10.44	0.59%	10.39	0.78%	10.04	1.23%	0.97%
中环股份/002129.SZ
	2023-01-11	40.65	41.20	39.84	39.94	-2.20%	-1.29%	2.54%	40,031,400	1,619,807,000	110%	40.46	-0.98%	40.34	0.90%	39.72	1.31%	38.95	0.70%	0.57%
天津普林/002134.SZ
	2023-01-11	8.69	9.15	8.69	8.72	0.23%	-1.98%	2.67%	5,119,100	45,539,000	192%	8.90	2.10%	8.80	1.99%	8.68	1.44%	8.49	1.23%	-0.32%
实益达/002137.SZ
	2023-01-11	7.87	8.64	7.87	8.64	10.06%	2.82%	12.66%	78,638,000	660,770,000	102%	8.40	7.13%	7.99	3.86%	7.88	2.22%	7.67	1.42%	1.26%
顺络电子/002138.SZ
	2023-01-11	27.18	27.52	26.93	27.10	-0.26%	-0.32%	3.82%	5,266,100	143,175,000	75%	27.19	-0.45%	27.32	0.87%	26.57	1.67%	26.10	0.26%	-0.02%
拓邦股份/002139.SZ
	2023-01-11	11.04	11.20	10.97	10.97	-1.08%	-0.81%	1.29%	12,613,500	139,502,000	92%	11.06	-0.17%	11.09	0.06%	11.03	0.47%	10.83	0.49%	0.26%
贤丰控股/002141.SZ
	2023-01-11	4.47	4.50	4.36	4.37	-3.10%	-0.82%	-1.80%	19,839,000	87,403,000	85%	4.41	-1.74%	4.58	-0.28%	4.55	0.27%	4.45	0.07%	0.52%
通富微电/002156.SZ
	2023-01-11	17.58	18.45	17.51	17.77	0.34%	-1.37%	2.34%	62,092,200	1,118,679,000	157%	18.02	1.91%	17.76	1.62%	17.59	0.90%	17.36	0.35%	-0.41%
御银股份/002177.SZ
	2023-01-11	3.11	3.21	3.11	3.15	0.96%	-0.54%	1.61%	12,157,700	38,502,000	108%	3.17	1.64%	3.15	0.45%	3.16	-0.06%	3.10	0.32%	-0.11%
中航光电/002179.SZ
	2023-01-11	57.09	57.45	55.57	55.83	-2.38%	-0.80%	-3.59%	14,930,700	840,306,000	171%	56.28	-0.72%	56.78	-1.44%	57.57	-1.39%	57.91	-0.51%	0.12%
海得控制/002184.SZ
	2023-01-11	14.84	15.60	14.58	15.39	4.69%	2.44%	4.57%	53,949,400	810,466,000	148%	15.02	1.85%	15.19	0.82%	15.07	1.36%	14.72	0.73%	2.17%
华天科技/002185.SZ
	2023-01-11	8.61	8.93	8.61	8.72	0.69%	-0.72%	2.07%	32,458,300	285,078,000	189%	8.78	1.40%	8.70	1.07%	8.66	0.91%	8.54	0.60%	-0.50%
*ST巴士/002188.SZ
	2023-01-11	7.46	8.07	7.40	8.07	9.95%	2.33%	6.86%	34,407,500	271,338,000	143%	7.89	5.84%	7.67	1.68%	7.68	0.47%	7.55	0.69%	0.49%
中光学/002189.SZ
	2023-01-11	14.91	15.04	14.72	14.72	-1.21%	-1.13%	-1.02%	1,231,900	18,341,000	73%	14.89	-0.22%	14.94	-0.53%	15.03	-0.03%	14.87	0.08%	-0.36%
东晶电子/002199.SZ
	2023-01-11	6.74	6.92	6.62	6.66	-0.60%	-1.39%	0.06%	4,218,700	28,495,000	102%	6.75	0.16%	6.74	-0.06%	6.76	-0.56%	6.66	0.21%	-0.47%
大立科技/002214.SZ
	2023-01-11	14.71	14.79	14.46	14.48	-1.56%	-0.87%	2.75%	2,791,700	40,778,000	80%	14.61	-0.46%	14.59	0.70%	14.42	0.59%	14.09	0.59%	0.15%
福晶科技/002222.SZ
	2023-01-11	16.50	16.56	16.18	16.21	-1.46%	-1.13%	-0.08%	5,205,800	85,353,000	95%	16.40	-0.12%	16.40	0.00%	16.40	0.09%	16.22	0.25%	0.31%
歌尔股份/002241.SZ
	2023-01-11	18.24	18.68	17.88	17.88	-2.19%	-1.97%	-0.16%	151,202,200	2,757,876,000	110%	18.24	-0.29%	18.32	-0.61%	18.28	0.81%	17.91	0.36%	0.19%
水晶光电/002273.SZ
	2023-01-11	12.40	12.60	12.36	12.45	0.40%	-0.51%	2.06%	15,451,100	193,361,000	128%	12.51	0.98%	12.45	0.70%	12.36	0.68%	12.20	0.53%	0.26%
超华科技/002288.SZ
	2023-01-11	4.86	4.92	4.80	4.81	-1.03%	-1.07%	-0.12%	6,169,300	29,996,000	117%	4.86	-0.19%	4.87	-0.06%	4.87	0.02%	4.82	0.10%	-0.38%
宇顺电子/002289.SZ
	2023-01-11	7.71	8.43	7.61	8.43	10.05%	2.74%	7.72%	5,902,100	48,429,000	66%	8.21	6.01%	7.98	-0.67%	8.07	1.48%	7.83	0.72%	0.73%
漫步者/002351.SZ
	2023-01-11	9.52	9.74	9.32	9.34	-1.27%	-1.95%	0.28%	20,034,200	190,839,000	132%	9.53	0.94%	9.45	0.87%	9.47	0.62%	9.31	0.50%	0.09%
卓翼科技/002369.SZ
	2023-01-11	5.03	5.21	4.99	5.06	1.00%	-1.00%	2.24%	24,558,200	125,508,000	184%	5.11	1.85%	5.07	0.82%	5.06	0.80%	4.95	0.88%	0.05%
北方华创/002371.SZ
	2023-01-11	234.50	240.00	228.30	228.90	-0.69%	-2.47%	-0.27%	11,612,300	2,725,284,000	171%	234.69	1.36%	232.35	1.05%	231.02	0.69%	229.52	0.57%	-0.29%
东山精密/002384.SZ
	2023-01-11	24.55	25.25	24.33	24.47	-0.20%	-0.68%	3.23%	11,684,600	287,872,000	54%	24.64	1.38%	24.19	1.55%	23.68	1.69%	23.71	-0.06%	-0.27%
新亚制程/002388.SZ
	2023-01-11	6.83	6.85	6.66	6.68	-2.91%	-0.93%	0.26%	17,910,100	120,761,000	86%	6.74	-1.32%	6.81	1.08%	6.71	0.46%	6.66	-0.55%	-1.62%
航天彩虹/002389.SZ
	2023-01-11	20.38	20.50	19.79	19.87	-2.02%	-1.12%	-4.13%	15,940,100	320,312,000	103%	20.10	-0.99%	20.35	-1.29%	20.56	-0.99%	20.73	-0.15%	0.08%
和而泰/002402.SZ
	2023-01-11	15.35	15.58	15.23	15.28	-0.39%	-0.71%	1.02%	6,509,100	100,174,000	76%	15.39	0.34%	15.34	0.07%	15.34	0.43%	15.13	0.21%	0.26%
高德红外/002414.SZ
	2023-01-11	11.12	11.23	11.00	11.03	-1.08%	-0.69%	-0.60%	9,900,400	109,964,000	102%	11.11	-0.24%	11.13	-0.31%	11.15	0.00%	11.10	0.13%	0.03%
兴森科技/002436.SZ
	2023-01-11	10.51	10.90	10.23	10.37	-1.80%	-1.79%	0.89%	53,872,600	568,844,000	190%	10.56	0.40%	10.54	0.39%	10.50	0.36%	10.28	0.82%	-0.63%
国星光电/002449.SZ
	2023-01-11	8.85	8.98	8.69	8.70	-2.14%	-1.26%	0.52%	14,313,200	126,109,000	79%	8.81	-0.88%	8.84	-0.12%	8.83	0.31%	8.66	0.36%	-0.40%
欧菲光/002456.SZ
	2023-01-11	4.88	4.92	4.82	4.83	-1.02%	-0.92%	0.06%	11,049,200	53,860,000	89%	4.88	-0.29%	4.89	-0.14%	4.89	0.23%	4.83	0.10%	-0.21%
沪电股份/002463.SZ
	2023-01-11	12.48	12.66	12.34	12.37	-1.28%	-1.10%	0.40%	17,911,500	224,016,000	90%	12.51	-0.26%	12.49	0.07%	12.48	0.11%	12.32	0.39%	0.13%
立讯精密/002475.SZ
	2023-01-11	29.66	30.10	29.36	29.36	-0.98%	-0.77%	-0.76%	39,790,600	1,177,363,000	55%	29.59	0.68%	29.33	1.00%	29.08	0.30%	29.59	-0.36%	-0.63%
江海股份/002484.SZ
	2023-01-11	24.57	24.81	24.11	24.18	-1.91%	-0.89%	1.22%	6,839,200	166,865,000	67%	24.40	-1.05%	24.75	-0.25%	24.69	0.52%	23.89	0.59%	0.85%
ST弘高/002504.SZ
	2023-01-11	1.42	1.42	1.39	1.39	-4.79%	-1.07%	-7.02%	26,767,500	37,610,000	267%	1.41	-2.77%	1.43	-1.65%	1.45	-2.76%	1.50	-2.73%	-0.90%
达华智能/002512.SZ
	2023-01-11	3.53	3.55	3.46	3.46	-1.42%	-0.94%	-3.97%	18,527,500	64,715,000	70%	3.49	-0.88%	3.54	-1.69%	3.61	-1.53%	3.60	-0.11%	-0.27%
春兴精工/002547.SZ
	2023-01-11	4.93	5.21	4.85	5.09	3.46%	1.03%	4.22%	76,104,200	383,446,000	236%	5.04	1.84%	5.02	1.05%	4.97	1.12%	4.88	1.08%	0.18%
中京电子/002579.SZ
	2023-01-11	12.25	12.76	11.90	12.03	-1.07%	-2.98%	3.76%	146,411,900	1,815,431,000	167%	12.40	6.36%	11.91	4.23%	11.74	2.62%	11.59	-0.40%	-0.48%
奥拓电子/002587.SZ
	2023-01-11	5.29	5.32	5.25	5.32	0.76%	0.42%	2.13%	7,024,900	37,220,000	99%	5.30	0.30%	5.29	0.02%	5.30	-0.25%	5.21	0.41%	0.15%
*ST丹邦/002618.SZ
	2022-06-21	1.20	1.28	1.17	1.26	8.62%	-0.24%	25.50%	40,480,000	51,142,000	297%	1.26	5.51%	1.23	8.78%	1.16	11.80%	1.00	10.45%	1.41%
安洁科技/002635.SZ
	2023-01-11	13.04	13.12	12.88	12.88	-1.38%	-0.88%	-0.10%	4,585,800	59,586,000	74%	12.99	-0.39%	13.07	-0.06%	13.07	0.33%	12.89	0.20%	0.18%
金安国纪/002636.SZ
	2023-01-11	8.03	8.12	7.91	7.93	-1.49%	-1.17%	-0.34%	3,749,500	30,086,000	97%	8.02	-0.43%	8.03	0.14%	8.01	0.11%	7.96	-0.18%	-0.84%
勤上股份/002638.SZ
	2023-01-11	2.25	2.26	2.22	2.22	-0.89%	-0.94%	-2.33%	14,953,800	33,516,000	57%	2.24	-0.40%	2.26	-0.22%	2.27	-0.57%	2.27	-0.57%	-0.28%
万润科技/002654.SZ
	2023-01-11	4.54	4.75	4.53	4.67	2.64%	0.28%	-1.81%	32,580,900	151,724,000	79%	4.66	1.97%	4.61	-0.11%	4.70	0.02%	4.76	-0.42%	-0.74%
共达电声/002655.SZ
	2023-01-11	13.00	13.21	12.79	12.92	0.08%	-0.48%	6.53%	14,627,600	189,893,000	169%	12.98	1.26%	12.61	1.86%	12.41	1.89%	12.13	1.55%	0.37%
茂硕电源/002660.SZ
	2023-01-11	8.19	8.27	8.09	8.12	-0.25%	-0.64%	0.15%	3,119,900	25,497,000	96%	8.17	-0.31%	8.23	-0.07%	8.20	0.10%	8.11	0.30%	0.08%
海洋王/002724.SZ
	2023-01-11	8.59	8.65	8.50	8.54	-0.12%	-0.33%	2.03%	2,424,000	20,769,000	115%	8.57	0.16%	8.53	0.57%	8.48	0.44%	8.37	0.32%	-0.26%
好利来/002729.SZ
	2023-01-11	25.35	25.49	24.91	24.95	-0.91%	-0.64%	-2.11%	1,299,000	32,618,000	65%	25.11	-0.65%	25.16	-0.40%	25.24	-0.05%	25.49	-0.59%	-1.36%
雄韬股份/002733.SZ
	2023-01-11	18.00	18.45	17.70	18.11	0.39%	0.15%	2.51%	12,467,900	225,458,000	112%	18.08	0.46%	18.04	0.54%	17.90	0.77%	17.67	0.14%	-0.01%
亿纬锂能/300014.SZ
	2023-01-11	87.15	87.31	82.98	82.98	-5.72%	-1.60%	-4.61%	41,931,600	3,535,899,000	172%	84.33	-3.12%	86.33	-2.47%	86.89	-0.42%	86.99	-0.91%	-0.38%
金龙机电/300032.SZ
	2023-01-11	5.05	5.11	5.00	5.01	-1.18%	-0.91%	-1.01%	3,631,500	18,361,000	102%	5.06	-0.36%	5.07	-0.02%	5.07	-0.22%	5.06	0.22%	-0.37%
台基股份/300046.SZ
	2023-01-11	15.48	15.74	15.13	15.16	-2.07%	-1.50%	-0.35%	4,139,300	63,710,000	136%	15.39	-0.61%	15.42	0.08%	15.38	0.25%	15.21	0.08%	-0.55%
欧比特/300053.SZ
	2023-01-11	7.15	7.25	7.12	7.13	-0.70%	-0.85%	0.14%	4,822,300	34,678,000	114%	7.19	0.22%	7.18	0.07%	7.18	-0.01%	7.12	0.10%	-0.49%
GQY视讯/300076.SZ
	2023-01-11	5.55	5.64	5.51	5.59	0.00%	0.47%	4.72%	8,379,000	46,623,000	96%	5.56	1.00%	5.49	0.99%	5.44	0.69%	5.34	0.55%	-0.48%
国民技术/300077.SZ
	2023-01-11	14.63	15.28	14.49	15.06	2.94%	0.99%	3.80%	21,406,900	319,215,000	202%	14.91	1.70%	14.78	1.25%	14.69	0.56%	14.51	0.96%	0.00%
思创医惠/300078.SZ
	2023-01-11	4.62	4.65	4.53	4.54	-1.52%	-0.92%	-3.28%	10,045,600	46,031,000	62%	4.58	-0.99%	4.63	-1.09%	4.69	-1.01%	4.69	0.09%	-0.95%
创世纪/300083.SZ
	2023-01-11	8.35	8.41	8.23	8.30	-0.48%	-0.26%	-1.00%	26,388,600	219,613,000	75%	8.32	-0.25%	8.35	0.37%	8.30	0.19%	8.38	-0.33%	-0.91%
长信科技/300088.SZ
	2023-01-11	6.15	6.22	6.10	6.12	-0.81%	-0.68%	0.48%	19,793,000	121,955,000	109%	6.16	0.03%	6.16	0.05%	6.15	0.31%	6.09	0.26%	-0.09%
乾照光电/300102.SZ
	2023-01-11	6.45	6.47	6.31	6.34	-1.40%	-0.91%	-0.55%	4,902,700	31,366,000	81%	6.40	-0.45%	6.42	-0.37%	6.44	-0.42%	6.38	0.28%	-0.02%
长盈精密/300115.SZ
	2023-01-11	11.56	11.87	11.43	11.45	-0.78%	-1.62%	3.87%	21,913,000	255,031,000	121%	11.64	1.63%	11.46	1.59%	11.25	1.67%	11.02	0.93%	0.20%
锦富技术/300128.SZ
	2023-01-11	3.71	3.73	3.64	3.66	-1.08%	-0.41%	0.27%	10,974,900	40,333,000	94%	3.68	-1.13%	3.71	-0.80%	3.72	0.30%	3.65	0.11%	0.07%
英唐智控/300131.SZ
	2023-01-11	5.00	5.02	4.90	4.91	-2.00%	-0.73%	-0.26%	12,903,300	63,822,000	144%	4.95	-0.76%	4.96	-0.02%	4.95	-0.02%	4.92	0.22%	-0.35%
信维通信/300136.SZ
	2023-01-11	16.72	16.87	16.52	16.53	-1.14%	-0.96%	-0.79%	7,448,300	124,315,000	110%	16.69	-0.22%	16.74	-0.34%	16.78	-0.05%	16.66	0.07%	-0.05%
晓程科技/300139.SZ
	2023-01-11	7.98	8.04	7.88	7.88	-1.25%	-1.19%	0.19%	2,548,400	20,324,000	98%	7.98	-0.24%	8.00	0.23%	7.97	0.14%	7.87	0.24%	-0.35%
雷曼光电/300162.SZ
	2023-01-11	6.69	6.75	6.56	6.57	-1.79%	-1.11%	-0.14%	3,355,000	22,292,000	88%	6.64	-0.87%	6.68	0.08%	6.65	0.09%	6.58	0.23%	0.07%
东软载波/300183.SZ
	2023-01-11	12.71	12.82	12.52	12.55	-1.41%	-0.81%	1.25%	2,209,000	27,950,000	92%	12.65	-0.71%	12.71	0.16%	12.67	0.18%	12.40	0.32%	-0.19%
力源信息/300184.SZ
	2023-01-11	4.49	4.50	4.39	4.40	-1.79%	-0.97%	-0.07%	7,658,200	34,028,000	109%	4.44	-0.63%	4.46	0.05%	4.45	0.02%	4.40	0.34%	-0.09%
欣旺达/300207.SZ
	2023-01-11	22.49	22.60	22.12	22.17	-2.29%	-0.64%	2.09%	21,107,200	470,966,000	91%	22.31	-0.32%	22.28	0.66%	22.00	1.12%	21.72	0.19%	-0.44%
鸿利智汇/300219.SZ
	2023-01-11	7.00	7.06	6.87	6.90	-1.71%	-1.05%	0.88%	5,738,700	40,018,000	116%	6.97	0.06%	6.96	0.35%	6.92	0.36%	6.84	0.31%	-0.11%
金运激光/300220.SZ
	2023-01-11	10.99	11.00	10.67	10.68	-2.82%	-1.37%	-1.80%	1,473,000	15,949,000	88%	10.83	-1.00%	10.89	-0.54%	10.96	-0.47%	10.88	0.13%	0.09%
北京君正/300223.SZ
	2023-01-11	71.68	73.08	71.40	71.53	-0.39%	-0.97%	0.28%	4,167,500	301,037,000	127%	72.23	0.54%	71.79	0.56%	71.44	0.44%	71.33	0.06%	-0.55%
光韵达/300227.SZ
	2023-01-11	6.83	6.83	6.68	6.70	-1.76%	-0.93%	-0.30%	3,236,000	21,885,000	79%	6.76	-0.65%	6.79	-0.02%	6.78	-0.12%	6.72	0.27%	0.16%
洲明科技/300232.SZ
	2023-01-11	5.74	5.82	5.68	5.70	-0.87%	-0.77%	0.88%	4,936,400	28,355,000	77%	5.74	-0.16%	5.76	-0.35%	5.76	0.24%	5.65	0.25%	-0.01%
瑞丰光电/300241.SZ
	2023-01-11	4.90	4.95	4.81	4.83	-1.63%	-1.19%	-0.88%	6,291,500	30,752,000	93%	4.89	-0.35%	4.91	-0.16%	4.90	-0.16%	4.87	-0.18%	-0.84%
*ST星星/300256.SZ
	2023-01-11	2.86	2.86	2.82	2.83	-0.70%	-0.21%	-0.70%	9,099,500	25,808,000	99%	2.84	-0.49%	2.85	-0.56%	2.86	-0.28%	2.85	-0.21%	-0.22%
ST联建/300269.SZ
	2023-01-11	4.02	4.06	3.92	3.93	-2.00%	-1.13%	-4.33%	11,699,800	46,503,000	111%	3.98	-1.39%	4.03	-1.01%	4.07	-1.12%	4.11	-0.51%	-0.88%
开能健康/300272.SZ
	2023-01-11	5.35	5.43	5.32	5.35	0.38%	-0.52%	0.58%	3,470,500	18,666,000	113%	5.38	0.54%	5.37	0.28%	5.36	-0.02%	5.32	0.28%	-0.36%
和晶科技/300279.SZ
	2023-01-11	5.07	5.09	4.99	5.00	-1.19%	-0.83%	-1.48%	3,042,000	15,338,000	101%	5.04	-0.59%	5.08	-0.59%	5.11	-0.70%	5.08	-0.06%	-0.36%
三盛教育/300282.SZ
	2023-01-11	4.98	5.13	4.97	5.03	0.60%	-0.96%	-1.14%	3,330,100	16,913,000	135%	5.08	1.20%	5.06	0.06%	5.08	-0.28%	5.09	-0.18%	-0.30%
利亚德/300296.SZ
	2023-01-11	5.84	5.88	5.78	5.80	-0.34%	-0.62%	0.54%	13,768,700	80,351,000	119%	5.84	0.34%	5.83	0.16%	5.81	0.26%	5.77	0.26%	-0.07%
长方集团/300301.SZ
	2023-01-11	1.91	1.92	1.87	1.87	-2.09%	-1.32%	-0.58%	5,513,700	10,447,000	85%	1.90	-0.63%	1.90	0.05%	1.90	-0.16%	1.88	0.05%	-0.15%
聚飞光电/300303.SZ
	2023-01-11	4.01	4.03	3.95	3.96	-1.49%	-0.68%	-0.83%	8,303,900	33,108,000	109%	3.99	-0.50%	4.00	-0.35%	4.01	-0.20%	3.99	0.03%	-0.36%
珈伟新能/300317.SZ
	2023-01-11	5.14	5.16	5.02	5.04	-2.14%	-0.83%	-1.31%	8,464,000	43,012,000	72%	5.08	-1.66%	5.18	-1.43%	5.20	0.08%	5.11	0.18%	0.35%
麦捷科技/300319.SZ
	2023-01-11	8.20	8.28	8.09	8.11	-1.10%	-0.89%	0.60%	5,404,800	44,225,000	86%	8.18	-0.29%	8.20	-0.24%	8.19	0.28%	8.06	0.24%	-0.13%
硕贝德/300322.SZ
	2023-01-11	7.66	7.82	7.50	7.53	-1.70%	-1.01%	-0.21%	4,149,300	31,562,000	95%	7.61	-1.13%	7.70	-0.32%	7.68	0.16%	7.55	0.29%	0.06%
华灿光电/300323.SZ
	2023-01-11	6.72	6.83	6.63	6.66	-0.89%	-1.03%	0.57%	5,442,500	36,620,000	100%	6.73	0.02%	6.72	0.15%	6.71	0.19%	6.62	0.17%	-0.62%
中颖电子/300327.SZ
	2023-01-11	38.60	39.77	38.28	38.28	-1.14%	-1.96%	2.44%	7,796,000	304,407,000	115%	39.05	0.73%	38.81	1.09%	38.27	1.04%	37.37	0.87%	-0.29%
宜安科技/300328.SZ
	2023-01-11	6.49	6.73	6.49	6.63	2.16%	0.15%	4.57%	19,095,900	126,406,000	223%	6.62	2.21%	6.54	1.93%	6.46	1.65%	6.34	1.28%	-0.05%
苏大维格/300331.SZ
	2023-01-11	20.15	20.72	20.15	20.22	-0.39%	-0.96%	2.51%	6,032,100	123,152,000	99%	20.42	0.83%	20.32	1.03%	20.00	0.94%	19.72	0.06%	-0.57%
科恒股份/300340.SZ
	2023-01-11	12.51	12.60	12.12	12.14	-2.88%	-1.16%	1.09%	5,980,700	73,463,000	96%	12.28	-3.12%	12.60	1.81%	12.29	0.48%	12.01	0.58%	0.97%
南大光电/300346.SZ
	2023-01-11	30.55	31.95	30.55	30.69	0.52%	-1.66%	1.68%	13,537,900	422,509,000	180%	31.21	1.72%	30.86	1.34%	30.58	1.12%	30.18	0.74%	-0.27%
ST安控/300370.SZ
	2023-01-11	2.37	2.38	2.28	2.30	-3.36%	-0.99%	-5.47%	10,786,500	25,060,000	121%	2.32	-2.44%	2.36	-1.59%	2.37	-1.17%	2.43	-0.90%	-0.46%
扬杰科技/300373.SZ
	2023-01-11	56.99	58.22	55.81	55.99	-1.94%	-1.37%	2.02%	6,144,900	348,826,000	100%	56.77	-0.65%	56.72	1.82%	55.49	0.80%	54.88	0.35%	-0.23%
艾比森/300389.SZ
	2023-01-11	11.12	11.20	10.82	10.90	-0.46%	-0.88%	1.97%	15,779,300	173,527,000	132%	11.00	-0.13%	11.06	0.66%	10.93	0.74%	10.69	0.75%	1.53%
天华超净/300390.SZ
	2023-01-11	61.14	61.36	59.73	59.98	-0.65%	-0.94%	1.52%	11,146,300	674,921,000	101%	60.55	0.25%	60.78	0.27%	60.19	0.65%	59.08	0.34%	0.00%
凯发电气/300407.SZ
	2023-01-11	7.68	7.79	7.61	7.61	-0.65%	-0.94%	2.30%	1,355,900	10,416,000	61%	7.68	0.34%	7.66	0.41%	7.61	0.60%	7.44	0.20%	-0.05%
三环集团/300408.SZ
	2023-01-11	31.90	32.54	31.60	31.69	-0.41%	-0.54%	3.01%	10,146,400	323,282,000	78%	31.86	0.19%	31.59	1.46%	31.00	1.56%	30.77	0.12%	-0.03%
上海贝岭/600171.SH
	2023-01-11	18.85	19.20	18.49	18.53	-1.96%	-1.77%	1.27%	16,245,300	306,427,000	182%	18.86	0.58%	18.71	0.89%	18.57	0.97%	18.30	0.83%	-0.31%
安彩高科/600207.SH
	2023-01-11	6.81	6.82	6.58	6.60	-2.65%	-0.95%	0.78%	9,599,800	63,960,000	79%	6.66	-2.02%	6.74	-0.04%	6.68	0.51%	6.55	0.06%	0.06%
天通股份/600330.SH
	2023-01-11	11.04	11.06	10.77	10.81	-1.46%	-1.13%	-0.28%	13,934,700	152,368,000	103%	10.93	-0.36%	10.98	-0.27%	10.95	0.23%	10.84	0.29%	0.15%
旭光电子/600353.SH
	2023-01-11	14.18	14.18	13.29	13.54	-4.58%	-0.76%	-4.86%	12,607,000	172,009,000	185%	13.64	-3.72%	13.99	-3.04%	14.16	-1.19%	14.23	-1.22%	-0.38%
精伦电子/600355.SH
	2023-01-11	3.32	3.37	3.28	3.29	-0.90%	-0.69%	-1.53%	10,414,800	34,509,000	67%	3.31	-0.18%	3.33	-0.92%	3.38	-1.06%	3.34	-0.15%	-0.67%
华微电子/600360.SH
	2023-01-11	6.76	6.85	6.67	6.67	-1.77%	-1.59%	-0.95%	10,067,000	68,236,000	133%	6.78	-0.29%	6.78	0.00%	6.78	-0.13%	6.73	0.15%	-0.43%
联创光电/600363.SH
	2023-01-11	24.65	24.80	24.20	24.34	-1.46%	-0.62%	-1.65%	4,250,800	104,105,000	97%	24.49	-1.19%	24.85	-1.43%	25.08	-0.06%	24.75	-0.20%	-0.46%
士兰微/600460.SH
	2023-01-11	33.60	34.20	33.10	33.11	-1.46%	-1.45%	0.16%	17,695,800	594,500,000	107%	33.60	0.04%	33.48	1.08%	33.02	0.21%	33.06	0.04%	-0.82%
科力远/600478.SH
	2023-01-11	9.89	9.98	9.68	9.71	-2.22%	-0.64%	-0.26%	21,974,700	214,756,000	86%	9.77	-1.77%	9.94	-0.47%	9.89	0.43%	9.74	0.11%	-0.04%
法拉电子/600563.SH
	2023-01-11	171.44	172.00	166.50	167.42	-1.88%	-0.36%	3.28%	2,001,400	336,270,000	82%	168.02	-0.72%	169.23	1.97%	164.57	0.99%	162.11	0.47%	0.57%
长电科技/600584.SH
	2023-01-11	25.35	27.32	25.24	26.15	4.18%	-0.88%	4.87%	103,263,100	2,724,200,000	397%	26.38	5.72%	25.73	4.48%	25.39	4.26%	24.94	3.81%	0.17%
云赛智联/600602.SH
	2023-01-11	9.12	9.15	8.55	8.58	-4.98%	-2.33%	-4.71%	43,840,600	385,124,000	106%	8.79	-2.93%	8.93	-1.13%	9.01	-2.06%	9.00	0.11%	0.19%
三安光电/600703.SH
	2023-01-11	18.16	18.34	17.75	17.76	-2.20%	-1.53%	0.41%	36,929,500	666,075,000	121%	18.04	-0.52%	18.03	0.34%	17.92	0.53%	17.69	0.36%	-0.11%
彩虹股份/600707.SH
	2023-01-11	4.21	4.27	4.14	4.16	-0.48%	-0.74%	-1.70%	13,885,000	58,197,000	106%	4.19	-0.07%	4.23	-1.08%	4.26	-0.26%	4.23	-0.21%	-0.44%
新潮能源/600777.SH
	2023-01-11	2.17	2.28	2.17	2.25	3.69%	0.76%	2.13%	201,032,200	448,931,000	244%	2.23	2.48%	2.21	1.00%	2.21	0.64%	2.20	0.09%	-0.20%
北矿科技/600980.SH
	2023-01-11	14.48	14.55	14.23	14.23	-1.32%	-0.75%	-0.41%	902,700	12,943,000	79%	14.34	-1.12%	14.48	-0.06%	14.43	0.19%	14.29	0.18%	-0.16%
环旭电子/601231.SH
	2023-01-11	16.46	16.61	16.33	16.37	-0.55%	-0.38%	0.12%	4,629,200	76,065,000	56%	16.43	-0.10%	16.43	0.83%	16.28	0.22%	16.35	-0.07%	-0.15%
晶方科技/603005.SH
	2023-01-11	19.47	19.97	19.27	19.28	-0.98%	-1.90%	0.64%	16,298,600	320,311,000	142%	19.65	0.89%	19.51	0.74%	19.40	0.63%	19.16	0.38%	-0.82%
依顿电子/603328.SH
	2023-01-11	6.93	6.93	6.80	6.81	-0.29%	-0.76%	1.08%	4,478,000	30,727,000	95%	6.86	0.35%	6.85	0.10%	6.84	0.34%	6.74	0.33%	0.00%