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:2月后解禁
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
深科技/000021.SZ
2021-10-1514.7914.9414.6314.78-0.07%-0.20%1.31%7,821,200115,824,00074%14.810.04%14.870.01%14.860.23%14.59-0.12%-0.69%
东旭蓝天/000040.SZ
2021-10-153.393.503.343.35-4.01%-1.24%-10.40%35,352,600119,916,00068%3.39-2.22%3.45-2.38%3.55-3.24%3.74-1.79%-0.88%
TCL科技/000100.SZ
2021-10-156.426.526.386.420.16%-0.25%-0.70%157,341,8001,012,707,00088%6.44-0.17%6.46-0.37%6.47-0.05%6.47-0.05%-0.72%
甘咨询/000779.SZ
2021-10-158.478.498.408.44-0.35%-0.05%-0.07%376,0003,175,00066%8.44-0.11%8.46-0.04%8.48-0.18%8.45-0.39%-0.51%
德展健康/000813.SZ
2021-10-153.993.993.933.94-1.01%-0.30%-2.98%10,900,50043,076,00079%3.95-0.78%4.00-0.75%4.02-0.67%4.06-0.95%-0.70%
苏 泊 尔/002032.SZ
2021-10-1547.9548.5846.5648.100.92%1.14%-0.11%4,309,600204,954,000102%47.56-1.31%47.74-0.67%48.43-0.42%48.160.13%0.37%
旺能环境/002034.SZ
2021-10-1517.6117.6317.0217.07-2.35%-0.46%-15.13%5,506,90094,436,00035%17.15-1.66%17.16-1.67%17.88-3.87%20.11-2.25%-0.03%
三花智控/002050.SZ
2021-10-1523.8624.5823.8224.361.20%0.26%3.47%17,742,900431,093,000123%24.30-0.44%24.280.90%24.010.92%23.540.38%-0.14%
中光学/002189.SZ
2021-10-1517.6317.8717.3317.36-2.14%-1.19%-2.20%2,604,00045,749,00095%17.57-0.66%17.570.12%17.65-0.39%17.75-0.48%-0.72%
海亮股份/002203.SZ
2021-10-1511.3011.4011.1811.26-0.71%-0.31%-0.20%6,451,30072,868,00066%11.30-0.93%11.32-0.59%11.36-0.31%11.28-0.66%-0.73%
天融信/002212.SZ
2021-10-1518.0718.3317.8918.150.17%0.16%6.63%15,812,500286,534,000188%18.121.70%17.782.30%17.412.33%17.021.65%0.40%
光迅科技/002281.SZ
2021-10-1523.1223.4122.8823.150.56%-0.32%0.65%5,453,400126,651,000105%23.220.57%23.160.38%23.140.38%23.00-0.01%-0.20%
奇正藏药/002287.SZ
2021-10-1529.6429.6428.1428.14-10.01%-0.67%-13.15%7,852,800222,468,000107%28.33-9.52%29.81-4.88%30.87-4.66%32.40-1.94%0.16%
罗莱生活/002293.SZ
2021-10-1512.6812.7512.2312.36-2.29%-0.28%1.64%4,774,40059,178,000135%12.40-1.28%12.48-0.03%12.450.69%12.160.33%-0.04%
中电兴发/002298.SZ
2021-10-156.806.806.696.71-0.45%-0.36%-0.10%3,139,00021,138,00068%6.73-0.15%6.720.16%6.74-0.19%6.72-0.47%-0.68%
北新路桥/002307.SZ
2021-10-154.534.534.464.47-0.67%-0.22%-3.97%3,621,50016,223,00053%4.48-0.18%4.49-0.77%4.55-1.07%4.66-1.00%-0.91%
千方科技/002373.SZ
2021-10-1514.4414.8614.4314.502.18%-0.97%-1.57%14,476,200211,955,000163%14.642.54%14.490.10%14.58-0.23%14.73-0.85%-0.41%
章源钨业/002378.SZ
2021-10-159.169.208.999.04-0.99%-0.44%0.53%10,363,70094,105,00072%9.08-0.12%9.040.36%9.030.19%8.99-2.09%-2.36%
合众思壮/002383.SZ
2021-10-156.836.836.586.58-3.80%-1.05%-2.42%4,485,90029,831,000106%6.65-2.44%6.73-1.20%6.80-0.83%6.74-0.65%-0.59%
广联达/002410.SZ
2021-10-1568.1670.6068.0070.192.98%0.65%5.27%9,229,400643,627,000183%69.742.52%68.792.15%67.991.77%66.681.51%0.82%
盛路通信/002446.SZ
2021-10-155.675.675.605.63-1.75%-0.18%-0.58%6,232,80035,155,00085%5.64-1.21%5.69-0.09%5.70-0.11%5.66-0.12%-0.37%
华软科技/002453.SZ
2021-10-1515.8116.5015.3416.314.02%2.23%1.75%16,946,700270,364,00055%15.953.96%15.080.92%15.24-3.17%16.03-0.42%1.15%
晶澳科技/002459.SZ
2021-10-1569.3472.9968.3071.372.91%0.81%12.74%13,508,000956,370,00072%70.801.59%68.234.07%64.792.64%63.301.07%0.12%
鹏都农牧/002505.SZ
2021-10-153.083.433.083.212.88%-2.87%9.04%428,296,0001,415,484,000218%3.316.10%3.174.14%3.073.71%2.943.48%1.86%
涪陵榨菜/002507.SZ
2021-10-1532.0032.2830.0030.80-5.08%-0.23%-1.28%17,333,600535,118,000110%30.87-4.25%31.70-0.53%31.59-0.39%31.200.92%1.16%
金新农/002548.SZ
2021-10-155.475.685.325.33-6.82%-2.40%-5.63%19,862,200108,466,000123%5.46-4.33%5.59-3.17%5.72-1.09%5.65-0.19%0.40%
海能达/002583.SZ
2021-10-155.425.515.305.460.18%1.24%0.35%19,615,700105,792,00087%5.39-1.53%5.45-1.38%5.51-0.86%5.440.20%0.41%
奥瑞金/002701.SZ
2021-10-156.246.356.036.13-2.70%-0.36%-6.31%62,252,800382,978,00065%6.15-2.07%6.26-3.56%6.63-1.75%6.54-0.14%0.87%
可立克/002782.SZ
2021-10-1510.8011.1210.6011.082.21%1.32%-1.68%3,207,60035,078,00079%10.940.14%10.96-0.67%11.07-1.23%11.27-1.56%-1.27%
罗欣药业/002793.SZ
2021-10-159.849.849.659.79-0.81%0.65%1.35%1,323,80012,877,00058%9.73-0.53%9.79-0.41%9.850.34%9.66-0.04%-0.13%
东方中科/002819.SZ
2021-10-1537.1238.1836.5237.721.13%0.11%0.53%679,00025,585,00067%37.681.06%37.480.80%37.40-0.26%37.52-0.42%-0.85%
和胜股份/002824.SZ
2021-10-1534.5037.5334.1237.539.99%2.89%18.42%7,577,000276,370,000170%36.487.03%34.854.62%33.263.62%31.693.04%-0.02%
易明医药/002826.SZ
2021-10-158.878.878.728.73-1.13%-0.40%1.30%680,8005,967,00056%8.77-0.23%8.770.02%8.770.26%8.62-0.39%-0.41%
威星智能/002849.SZ
2021-10-1512.7912.9712.6912.84-0.08%-0.04%3.36%1,011,70012,995,000113%12.850.96%12.770.97%12.700.59%12.420.20%-0.39%
元隆雅图/002878.SZ
2021-10-1517.3817.5416.8017.01-0.35%-0.67%4.02%3,239,90055,483,000149%17.130.75%17.010.90%16.891.33%16.351.16%0.02%
新疆交建/002941.SZ
2021-10-1511.4811.5811.1211.22-0.36%-0.38%-1.95%7,199,90081,093,00088%11.260.31%11.22-0.22%11.32-0.89%11.44-1.49%-1.14%
宇晶股份/002943.SZ
2021-10-1520.4221.1820.3120.37-3.14%-1.04%1.24%3,718,30076,541,000142%20.59-3.71%20.960.23%20.620.67%20.120.37%-0.34%
鸿合科技/002955.SZ
2021-10-1518.5119.1718.5118.777.69%-1.46%3.65%10,608,800202,073,000553%19.059.38%18.738.35%18.507.45%18.116.12%0.52%
声迅股份/003004.SZ
2021-10-1525.6825.6825.0125.20-0.59%0.20%1.67%240,4006,046,00077%25.15-0.42%25.140.00%25.160.42%24.79-0.11%-0.34%
金富科技/003018.SZ
2021-10-1510.5210.6010.4910.49-0.85%-0.46%-0.34%573,4006,043,00085%10.54-0.49%10.540.11%10.55-0.17%10.53-0.84%-0.63%
宸展光电/003019.SZ
2021-10-1525.7526.1025.4025.42-1.66%-0.88%0.40%551,50014,143,00088%25.65-0.09%25.830.47%25.640.18%25.320.07%-0.41%
特锐德/300001.SZ
2021-10-1526.2326.4925.9126.26-0.91%0.39%0.81%8,313,300217,459,00079%26.16-0.29%26.100.96%25.93-0.63%26.05-0.58%-0.97%
华策影视/300133.SZ
2021-10-155.976.055.865.88-1.84%-0.98%-0.46%11,293,00067,059,00091%5.94-0.64%5.95-0.02%5.96-0.22%5.91-0.14%-0.20%
汤臣倍健/300146.SZ
2021-10-1523.5124.6623.3523.850.68%-1.12%-5.70%15,150,300365,421,00069%24.121.85%23.772.03%23.49-2.03%25.29-0.80%-0.58%
易华录/300212.SZ
2021-10-1530.0031.6829.9930.352.60%-1.52%0.30%11,029,800339,927,000194%30.825.14%30.153.35%29.941.16%30.26-0.64%-0.73%
瑞丰光电/300241.SZ
2021-10-158.238.588.188.250.00%-1.72%3.06%30,965,200259,932,000148%8.392.03%8.271.40%8.201.20%8.010.74%-0.30%
兴源环境/300266.SZ
2021-10-153.423.433.283.29-2.95%-1.23%-9.59%20,710,30068,977,00052%3.33-2.12%3.37-1.49%3.46-2.72%3.64-1.46%-0.41%
和佳医疗/300273.SZ
2021-10-155.335.355.225.23-2.43%-0.78%-2.00%6,220,90032,788,00060%5.27-1.22%5.31-0.47%5.320.04%5.34-1.44%-0.53%
三盛教育/300282.SZ
2021-10-154.394.434.264.29-4.45%-0.79%-1.31%27,557,900119,155,000136%4.32-3.63%4.48-0.62%4.45-0.20%4.35-0.41%-0.30%
荣科科技/300290.SZ
2021-10-155.685.715.515.680.89%0.94%-1.11%12,243,50068,891,00051%5.630.93%5.560.16%5.59-0.99%5.74-1.24%-1.59%
吴通控股/300292.SZ
2021-10-153.904.123.873.982.31%-0.85%3.22%63,368,100254,379,000224%4.013.00%3.961.38%3.931.42%3.861.23%0.00%
旋极信息/300324.SZ
2021-10-153.443.483.393.420.00%-0.32%-1.33%11,796,80040,469,00078%3.430.09%3.430.03%3.44-0.75%3.47-1.11%-0.88%
华鹏飞/300350.SZ
2021-10-1510.5811.0810.1410.231.49%-2.37%4.33%32,967,100345,424,000177%10.481.56%10.321.95%10.191.90%9.812.04%-0.22%
楚天科技/300358.SZ
2021-10-1517.9817.9817.1517.47-3.05%0.27%-6.29%12,181,300212,229,00086%17.42-1.65%17.59-1.25%17.79-1.49%18.64-1.40%-1.50%
安硕信息/300380.SZ
2021-10-1517.2217.5517.2117.23-0.12%-0.87%0.24%1,006,20017,490,000104%17.380.92%17.320.34%17.31-0.10%17.190.25%0.02%
富邦股份/300387.SZ
2021-10-156.376.446.166.16-3.30%-1.50%-3.83%4,598,40028,757,00083%6.25-1.53%6.29-0.49%6.34-0.81%6.41-3.53%-1.52%
天孚通信/300394.SZ
2021-10-1525.5126.3725.3825.932.01%-0.26%1.46%4,120,700107,126,000106%26.001.03%25.860.81%25.720.65%25.56-0.18%-0.86%
金盾股份/300411.SZ
2021-10-157.377.377.247.24-1.63%-0.58%-2.47%1,929,50014,050,00073%7.28-1.32%7.32-0.42%7.37-0.87%7.42-1.24%-0.78%
中泰股份/300435.SZ
2021-10-1517.9818.0317.3317.44-4.70%-0.98%-4.94%15,432,200271,789,00090%17.61-1.05%17.53-0.10%17.69-1.65%18.35-1.06%-1.82%
运达科技/300440.SZ
2021-10-159.289.648.989.342.41%0.54%7.69%17,717,100164,597,000188%9.292.54%9.082.29%8.972.07%8.671.77%0.48%
深信服/300454.SZ
2021-10-15236.10243.38231.50241.883.25%0.85%2.58%2,129,300510,677,000154%239.832.13%238.350.90%237.060.81%235.800.28%0.12%
惠伦晶体/300460.SZ
2021-10-1519.7020.6819.4520.272.84%0.22%3.14%8,984,200181,710,000132%20.233.44%19.861.97%19.790.20%19.65-0.47%-0.62%
德尔股份/300473.SZ
2021-10-1520.9921.0720.6720.74-1.52%-0.54%0.17%691,50014,419,00067%20.85-0.37%20.890.31%20.87-0.22%20.70-0.33%-0.89%
三德科技/300515.SZ
2021-10-1511.2611.3711.0211.04-2.99%-1.27%-2.44%1,445,90016,168,00053%11.18-0.61%11.24-1.58%11.36-0.33%11.32-2.80%-0.53%
精测电子/300567.SZ
2021-10-1551.2653.1450.8752.502.70%0.26%1.43%4,115,000215,472,000118%52.362.72%51.251.62%51.160.25%51.76-0.52%-0.80%
安车检测/300572.SZ
2021-10-1520.7220.7219.8519.89-4.14%-1.15%-1.72%3,385,30068,115,000158%20.12-2.76%20.39-0.60%20.42-0.17%20.24-0.11%-0.02%
兴齐眼药/300573.SZ
2021-10-15117.20119.69113.83117.26-0.97%0.23%-4.82%1,874,200219,264,00066%116.99-1.66%116.66-0.07%117.93-1.54%123.200.03%1.06%
会畅通讯/300578.SZ
2021-10-1524.0024.0023.4523.47-1.80%-1.34%-3.76%1,192,90028,377,00067%23.79-0.78%23.97-0.07%24.07-0.41%24.39-1.57%-0.52%
熙菱信息/300588.SZ
2021-10-1512.4913.3812.4012.430.40%-3.22%-5.73%8,692,600111,647,000110%12.844.88%12.561.34%12.65-0.93%13.19-3.22%-0.51%
朗进科技/300594.SZ
2021-10-1518.8218.9318.5818.59-1.59%-0.78%1.10%451,8008,465,00092%18.740.05%18.660.37%18.630.12%18.39-0.11%-0.40%
雄塑科技/300599.SZ
2021-10-1510.9510.9510.8510.940.27%0.28%-0.88%735,2008,020,00056%10.910.24%10.89-0.08%10.95-0.52%11.04-0.57%-0.62%
立昂技术/300603.SZ
2021-10-159.179.319.089.150.55%-0.26%1.52%2,258,50020,720,00080%9.170.49%9.180.45%9.130.36%9.010.11%-0.26%
百川畅银/300614.SZ
2021-10-1543.3143.5041.4041.48-4.42%-1.10%-11.09%3,393,600142,329,00055%41.94-1.74%42.67-2.59%44.01-3.36%46.650.24%0.84%
亿联网络/300628.SZ
2021-10-1577.0682.1675.9081.855.54%2.19%-0.37%4,554,200364,772,000150%80.102.61%79.64-1.21%80.83-1.31%82.16-0.28%0.31%
广和通/300638.SZ
2021-10-1548.5948.5947.1547.48-2.63%-0.73%7.06%5,986,000286,293,000103%47.83-0.35%47.121.86%46.211.77%44.351.02%0.11%
超频三/300647.SZ
2021-10-159.159.158.989.00-1.32%-0.35%-1.34%3,435,80031,033,00072%9.03-0.55%9.07-0.21%9.14-0.58%9.12-0.83%-1.26%
圣邦股份/300661.SZ
2021-10-15321.64347.86321.64343.185.37%1.57%4.29%3,101,9001,048,053,000126%337.882.31%330.733.02%329.021.12%329.050.54%0.25%
沪宁股份/300669.SZ
2021-10-1518.2518.2917.8017.80-1.93%-1.08%-1.66%614,00011,049,00071%18.00-0.73%18.040.39%17.98-0.29%18.10-0.15%-0.75%
宇信科技/300674.SZ
2021-10-1518.3518.5818.0718.280.27%-0.28%-5.90%5,969,900109,442,00049%18.331.05%18.26-0.59%18.60-1.66%19.43-0.29%0.38%
朗新科技/300682.SZ
2021-10-1524.1425.7524.0525.445.21%1.17%1.25%9,878,100248,402,00093%25.154.75%24.353.12%24.20-1.35%25.13-0.58%0.81%
聚灿光电/300708.SZ
2021-10-1520.7320.7319.5519.93-3.72%-1.24%0.69%28,168,100568,452,000141%20.18-0.79%20.140.36%19.970.67%19.79-0.25%-0.58%
凯伦股份/300715.SZ
2021-10-1522.3623.3822.3322.631.39%-0.46%1.60%4,400,400100,043,000160%22.741.38%22.511.88%22.430.63%22.270.85%-1.42%
怡达股份/300721.SZ
2021-10-1550.9253.0849.9952.893.56%2.14%1.74%1,430,30074,066,000104%51.781.12%51.66-0.69%52.190.08%51.99-1.77%-1.62%
药石科技/300725.SZ
2021-10-15187.10196.60187.00195.454.22%1.05%-0.69%2,748,400531,567,00091%193.412.40%190.880.95%190.35-0.91%196.82-0.67%0.22%
迈为股份/300751.SZ
2021-10-15666.07684.00660.01677.590.71%0.54%9.74%1,198,400807,678,00096%673.961.70%648.403.46%623.692.41%617.460.64%-0.13%
隆利科技/300752.SZ
2021-10-1520.1920.5620.0820.11-2.14%-0.72%-1.88%2,487,10050,376,00089%20.26-2.58%20.58-0.22%20.64-0.45%20.50-0.22%-1.02%
康龙化成/300759.SZ
2021-10-15197.81200.30194.95197.310.37%-0.06%-4.49%3,481,900687,432,00093%197.43-1.75%198.660.14%198.87-1.48%206.59-0.79%-0.08%
上海瀚讯/300762.SZ
2021-10-1525.7626.2525.7025.900.19%-0.20%-0.43%3,374,50087,571,00095%25.950.43%25.750.95%25.820.02%26.01-0.80%-1.40%
狄耐克/300884.SZ
2021-10-1520.8420.8420.1620.18-3.17%-1.48%-3.31%857,90017,572,000118%20.48-1.60%20.63-0.15%20.68-0.58%20.87-0.82%-0.63%
科翔股份/300903.SZ
2021-10-1530.1330.6329.6929.82-1.65%-1.37%0.06%1,184,10035,799,000112%30.23-0.85%30.230.58%30.030.31%29.80-0.24%-0.48%
宝丽迪/300905.SZ
2021-10-1527.0327.8026.9027.001.16%-0.60%-0.39%931,60025,305,00079%27.161.39%26.950.77%26.920.00%27.11-2.10%-1.70%
日月明/300906.SZ
2021-10-1533.7933.9632.6032.60-2.54%-1.67%-0.39%597,80019,818,00096%33.15-1.10%33.200.26%33.100.17%32.73-0.29%-0.72%
康平科技/300907.SZ
2021-10-1526.8926.9526.5426.55-1.26%-0.42%0.13%307,8008,207,00078%26.66-0.22%26.71-0.08%26.670.03%26.52-0.53%-0.72%
仲景食品/300908.SZ
2021-10-1558.1259.2756.5057.00-2.88%-0.70%-0.73%1,345,60077,242,00072%57.40-2.06%58.740.15%58.310.15%57.42-0.06%0.45%
汇创达/300909.SZ
2021-10-1543.0043.1342.3442.34-2.42%-0.88%-0.80%576,00024,604,00081%42.72-1.97%42.980.76%42.69-0.15%42.68-0.49%-0.78%
瑞丰新材/300910.SZ
2021-10-1579.9981.0677.5079.13-1.09%-0.25%3.61%638,40050,645,000114%79.33-0.20%78.941.87%77.670.90%76.370.45%-0.61%
川网传媒/300987.SZ
2021-10-1531.1132.4630.2930.45-1.93%-2.95%-4.51%3,755,800117,846,00074%31.381.21%31.140.95%31.540.08%31.890.31%0.52%
创益通/300991.SZ
2021-10-1533.2833.2932.5032.56-2.19%-0.59%0.13%468,00015,329,00098%32.75-0.95%32.910.31%32.880.18%32.52-0.36%-0.70%
泰福泵业/300992.SZ
2021-10-1526.9427.2026.4226.50-1.63%-1.03%-0.11%971,40026,010,00077%26.78-0.83%26.820.50%26.750.22%26.53-0.76%-1.02%
玉马遮阳/300993.SZ
2021-10-1521.0821.0820.7320.76-1.66%-0.49%-1.43%471,6009,839,00071%20.86-0.62%20.930.37%20.87-0.08%21.06-1.33%-0.81%
奇德新材/300995.SZ
2021-10-1529.3929.4828.4028.68-2.65%-0.40%-3.38%1,352,70038,950,00077%28.79-1.78%29.43-0.30%29.48-0.51%29.68-1.59%-1.34%
人福医药/600079.SH
2021-10-1520.5021.3820.1621.124.24%0.72%2.23%21,024,000440,823,000134%20.971.67%20.86-0.53%21.060.30%20.660.52%0.15%
兴发集团/600141.SH
2021-10-1539.0140.5338.5639.872.76%0.49%-4.00%58,044,7002,302,963,00093%39.683.92%38.751.06%38.84-1.36%41.53-3.36%-1.76%
生物股份/600201.SH
2021-10-1515.5615.7915.3915.42-1.34%-0.84%-0.44%8,036,400124,970,00067%15.55-1.14%15.640.07%15.660.31%15.490.19%0.07%
陕西建工/600248.SH
2021-10-154.904.954.764.78-2.45%-0.75%-10.18%11,002,20052,983,00057%4.82-2.01%4.89-2.01%5.01-2.28%5.32-3.31%-1.22%
澳柯玛/600336.SH
2021-10-157.397.727.267.32-2.27%-1.39%6.29%40,297,700299,116,000100%7.42-0.67%7.321.91%7.142.22%6.891.31%1.27%
用友网络/600588.SH
2021-10-1533.5434.3933.2033.972.04%0.11%0.97%15,723,000533,498,000127%33.931.82%33.700.39%33.81-0.26%33.64-0.02%0.26%
中华企业/600675.SH
2021-10-153.033.042.992.99-0.99%-0.66%-0.96%3,500,60010,538,00056%3.01-0.43%3.03-0.49%3.04-0.03%3.02-0.07%-0.04%
佳都科技/600728.SH
2021-10-158.198.248.028.03-0.86%-0.59%-3.39%12,797,000103,369,00058%8.08-0.20%8.10-0.76%8.24-1.68%8.31-0.81%-0.20%
北汽蓝谷/600733.SH
2021-10-1512.9113.3312.8312.90-1.53%-0.79%-8.02%78,830,7001,025,075,00054%13.00-0.34%13.16-1.96%13.56-3.01%14.030.11%0.61%
中航沈飞/600760.SH
2021-10-1567.1467.6566.4867.06-0.13%-0.12%-0.11%10,828,900727,049,00069%67.140.37%64.910.30%65.62-0.03%67.14-0.74%-0.84%
伊利股份/600887.SH
2021-10-1538.5140.5338.5139.080.15%-0.83%1.25%76,986,7003,033,701,00095%39.411.00%39.300.63%39.230.17%38.600.75%0.75%
中国人保/601319.SH
2021-10-155.205.225.145.16-0.77%-0.14%-0.52%38,024,400196,479,00080%5.17-1.05%5.21-0.97%5.260.15%5.190.12%-0.10%
怡球资源/601388.SH
2021-10-154.955.104.895.020.60%0.44%-4.96%54,723,800273,530,00073%5.000.71%4.960.18%4.99-1.15%5.28-2.80%-2.36%
浙商证券/601878.SH
2021-10-1512.1212.2812.0612.11-0.08%-0.51%-2.32%22,981,400279,724,00083%12.170.48%12.12-0.06%12.22-0.57%12.40-0.59%-0.55%
中金公司/601995.SH
2021-10-1552.0052.7351.7052.370.29%0.23%-5.50%7,520,600392,965,00047%52.250.18%52.38-0.87%53.32-1.54%55.42-0.39%-0.44%
大豪科技/603025.SH
2021-10-1529.7031.3829.3830.733.29%0.43%-2.78%9,671,200295,930,00076%30.603.31%29.912.32%29.86-0.52%31.61-0.79%0.23%
如通股份/603036.SH
2021-10-158.578.658.478.590.35%0.30%0.15%1,882,40016,120,00068%8.56-0.29%8.58-2.14%8.740.17%8.580.18%0.18%
泛微网络/603039.SH
2021-10-1572.0572.3670.0271.560.29%0.73%5.82%708,80050,352,00091%71.040.47%70.081.53%69.131.01%67.620.86%0.18%
华正新材/603186.SH
2021-10-1539.1040.1738.9239.510.36%-0.20%4.65%3,419,500135,370,000126%39.592.32%38.522.67%37.921.42%37.750.28%-0.23%
海容冷链/603187.SH
2021-10-1540.1640.3638.3839.29-2.17%-0.11%-2.61%1,399,50055,048,000109%39.33-1.59%39.67-0.98%40.06-0.85%40.35-0.51%-0.48%
日月股份/603218.SH
2021-10-1535.0835.2533.2534.28-3.03%0.23%-0.13%14,278,200488,309,00091%34.20-3.79%34.551.47%33.710.98%34.33-0.75%-0.33%
中贝通信/603220.SH
2021-10-1515.7515.8115.4015.40-3.63%-1.21%-0.06%11,261,500175,554,000100%15.59-2.58%15.72-0.13%15.690.24%15.410.37%0.41%
景旺电子/603228.SH
2021-10-1525.3125.3124.9124.92-1.50%-0.53%0.01%2,139,30053,595,00079%25.05-0.70%25.240.16%25.140.21%24.92-0.05%-0.19%
药明康德/603259.SH
2021-10-15142.88146.68141.51145.331.01%0.47%-1.93%15,644,8002,262,921,00078%144.64-0.16%145.290.22%144.84-1.07%148.19-0.39%0.18%
景津环保/603279.SH
2021-10-1532.4133.5031.4332.952.97%0.97%1.02%4,717,100153,939,000159%32.632.17%31.871.60%31.910.31%32.62-0.57%-1.33%
赛腾股份/603283.SH
2021-10-1521.9822.7121.7022.231.09%-0.02%3.35%1,556,40034,606,000120%22.241.34%21.981.56%21.840.60%21.510.12%-0.82%
华铁应急/603300.SH
2021-10-159.609.649.209.21-4.06%-1.53%-1.94%6,359,90059,482,00073%9.35-1.66%9.44-0.87%9.54-0.95%9.39-0.22%-0.59%
傲农生物/603363.SH
2021-10-1510.3011.4010.2110.993.68%-0.66%11.49%45,301,600501,182,000189%11.067.95%10.524.28%10.243.60%9.863.05%1.58%
邦宝益智/603398.SH
2021-10-1510.7211.0210.5210.710.09%-0.47%0.88%4,201,00045,207,00080%10.760.55%10.83-0.76%10.880.75%10.620.18%0.61%
勘设股份/603458.SH
2021-10-1510.7210.7210.6010.63-1.02%-0.07%-2.88%2,200,70023,409,000106%10.64-0.54%10.68-0.96%10.79-1.11%10.95-1.17%-0.54%
科沃斯/603486.SH
2021-10-15146.00153.08142.97152.925.51%2.21%-0.02%3,997,100598,020,000108%149.613.53%147.170.83%147.50-0.22%152.95-0.72%0.07%
璞泰来/603659.SH
2021-10-15167.13176.56166.80175.553.14%1.54%3.10%6,742,0001,165,578,00089%172.882.03%170.333.00%166.640.75%170.27-1.33%-0.59%
华体科技/603679.SH
2021-10-1514.9015.1514.5914.59-2.01%-1.78%-1.89%779,70011,582,00080%14.85-0.19%14.780.18%14.84-0.71%14.87-0.13%-0.34%
大元泵业/603757.SH
2021-10-1516.6016.6016.1616.19-2.18%-0.45%-3.46%1,725,80028,068,000116%16.26-1.91%16.43-0.67%16.54-0.85%16.77-0.98%-1.52%
顾家家居/603816.SH
2021-10-1559.7060.5059.2859.30-1.17%-0.64%-1.09%2,636,400157,339,00096%59.68-0.70%59.98-0.47%60.38-0.23%59.960.03%-0.54%
神力股份/603819.SH
2021-10-159.8810.029.719.87-1.10%0.17%-0.22%1,958,80019,300,00063%9.85-0.73%9.850.78%9.83-0.40%9.890.14%0.16%
老百姓/603883.SH
2021-10-1550.3153.1550.2451.050.89%-1.12%2.25%3,998,700206,443,000150%51.630.12%51.520.21%51.301.11%49.930.90%0.70%
瑞芯微/603893.SH
2021-10-15106.85114.82105.90112.725.84%1.26%-3.84%5,790,200644,566,000190%111.321.54%111.05-1.39%113.16-1.89%117.22-1.88%-1.17%
永创智能/603901.SH
2021-10-1514.8315.0914.5914.951.36%0.27%4.90%1,974,30029,437,00061%14.910.78%14.830.58%14.721.01%14.25-0.07%-0.93%
金桥信息/603918.SH
2021-10-157.127.177.067.07-0.70%-0.51%-1.67%2,334,60016,590,00080%7.110.03%7.10-0.38%7.16-0.53%7.19-0.92%-0.74%
益丰药房/603939.SH
2021-10-1553.1553.7051.3352.38-1.54%0.13%-1.43%3,984,500208,446,00099%52.31-2.36%53.32-1.91%53.810.57%53.140.11%0.35%
继峰股份/603997.SH
2021-10-1510.2510.5110.1010.360.97%0.01%2.55%15,394,800159,469,000129%10.361.22%10.201.29%10.171.61%10.10-0.12%-0.04%
五洲特纸/605007.SH
2021-10-1518.3718.6318.2118.420.60%-0.17%1.22%897,80016,565,00061%18.450.45%18.44-0.03%18.500.20%18.20-1.72%-0.71%
明新旭腾/605068.SH
2021-10-1529.5030.0729.1829.860.27%1.06%5.00%852,20025,181,000109%29.55-0.52%29.481.26%29.060.83%28.440.47%-0.26%
东亚药业/605177.SH
2021-10-1528.0028.0027.5727.59-1.53%-0.42%-0.87%205,0005,680,00065%27.71-1.03%27.830.00%27.83-0.18%27.83-0.44%-0.57%
澜起科技/688008.SH
2021-10-15596.80598.50585.80586.90889.55%892.74%885.19%3,334,700197,143,00074%59.12-0.47%59.52-0.42%60.14-0.24%59.570.35%0.48%
奥福环保/688021.SH
2021-10-15457.30457.30434.50446.80903.82%911.13%919.91%299,40013,230,00054%44.190.37%43.22-0.03%43.55-0.42%43.81-0.16%-0.39%
安恒信息/688023.SH
2021-10-153,261.203,367.303,249.603,314.30904.64%899.49%873.19%227,00075,273,00051%331.60-0.02%330.900.68%330.63-1.34%340.56-0.15%0.23%
山石网科/688030.SH
2021-10-15237.00239.50234.20234.40886.95%892.55%875.73%399,9009,444,00060%23.62-0.49%23.630.02%23.67-0.28%24.02-0.77%-0.90%
金达莱/688057.SH
2021-10-15281.60281.70273.00273.00872.92%890.49%860.05%609,40016,796,000145%27.56-1.75%27.77-1.09%27.96-1.22%28.44-1.11%-0.53%
诺泰生物/688076.SH
2021-10-15565.30572.30551.40552.80888.20%888.71%868.75%1,436,00080,288,00056%55.91-1.83%57.25-0.77%58.00-1.29%57.060.54%1.31%
博众精工/688097.SH
2021-10-15413.60422.00410.00413.70900.48%896.75%825.09%809,90033,615,00078%41.51-0.53%41.320.18%42.00-1.30%44.72-1.77%-1.68%
三达膜/688101.SH
2021-10-15180.00181.90177.40179.30898.33%896.00%845.77%1,629,30029,330,00045%18.000.45%17.860.71%17.88-1.36%18.96-0.73%-0.75%
金山办公/688111.SH
2021-10-152,574.702,749.902,520.002,650.00940.11%895.41%895.60%1,774,300472,356,00088%266.224.40%257.130.82%260.48-1.46%266.170.34%0.66%
联测科技/688113.SH
2021-10-15613.80614.00583.50592.20889.14%897.56%947.57%294,50017,483,00082%59.37-2.03%59.880.53%59.041.09%56.530.76%-0.71%
中国电研/688128.SH
2021-10-15298.90311.90290.00306.50927.14%912.75%949.62%2,896,40087,658,000102%30.260.95%29.862.48%29.411.63%29.20-0.35%-1.60%
利扬芯片/688135.SH
2021-10-15475.00508.80470.00483.40915.55%887.13%949.55%4,339,400212,501,000131%48.973.21%48.691.80%47.291.19%46.061.36%1.60%
清溢光电/688138.SH
2021-10-15160.40162.60158.20161.80914.42%904.72%928.87%925,80014,909,000102%16.101.62%15.891.46%15.790.52%15.73-0.07%-0.67%
步科股份/688160.SH
2021-10-15340.00340.00330.30333.10888.72%897.99%902.08%212,0007,076,00079%33.38-1.17%33.580.27%33.48-0.22%33.24-0.40%-1.02%
博瑞医药/688166.SH
2021-10-15301.50319.90298.30316.00955.44%912.95%967.13%4,615,000143,969,000181%31.203.51%30.593.65%30.012.60%29.610.90%-0.82%
万德斯/688178.SH
2021-10-15253.30253.30248.80250.00894.43%898.76%888.03%177,3004,438,00074%25.03-0.47%25.07-0.33%25.19-0.49%25.30-1.01%-0.65%
卓越新能/688196.SH
2021-10-15483.80489.80476.10483.00897.93%902.18%922.37%541,80026,112,00095%48.20-0.05%48.270.16%47.870.23%47.24-0.16%-0.80%
久日新材/688199.SH
2021-10-15409.10412.90407.40410.00903.92%899.15%895.19%684,30028,080,00081%41.041.19%40.590.67%40.600.01%41.20-1.61%-1.25%
美迪西/688202.SH
2021-10-156,739.306,989.806,670.106,784.20896.11%893.92%866.60%370,400252,823,00075%682.571.72%676.541.30%669.58-1.07%701.86-1.18%-0.71%
睿昂基因/688217.SH
2021-10-15614.60618.70608.80612.80892.23%901.63%849.83%98,3006,014,00035%61.18-0.69%61.07-0.23%61.49-0.78%64.52-0.09%0.20%
江苏北人/688218.SH
2021-10-15146.50148.00144.30144.60881.67%891.77%897.04%542,8007,914,00079%14.58-0.90%14.63-0.02%14.600.10%14.50-0.41%-0.60%
会通股份/688219.SH
2021-10-15129.30129.60127.10128.10894.57%900.31%883.19%721,4009,238,00072%12.81-0.26%12.83-0.11%12.89-0.24%13.03-1.86%-1.19%
鸿泉物联/688288.SH
2021-10-15327.80327.80313.80315.00881.31%893.50%876.17%988,40031,338,000141%31.71-1.73%31.96-1.28%32.21-0.74%32.27-0.63%-1.08%
长阳科技/688299.SH
2021-10-15256.20269.20255.30264.30913.03%901.67%888.74%5,072,600133,847,000114%26.392.32%26.001.25%26.04-0.45%26.73-0.93%-1.59%
联瑞新材/688300.SH
2021-10-15629.20654.80620.20646.80933.56%906.74%932.20%591,30037,989,000115%64.253.64%62.432.02%62.340.90%62.66-0.48%-1.27%
康拓医疗/688314.SH
2021-10-15705.50714.00696.20704.00888.49%903.06%885.11%172,70012,121,00068%70.19-1.78%71.20-1.19%72.17-0.11%71.46-0.48%-0.27%
明志科技/688355.SH
2021-10-15252.50260.30250.00260.00906.58%919.81%931.30%1,024,40026,117,000126%25.50-1.54%25.551.14%25.310.41%25.21-0.27%-1.31%
三孚新科/688359.SH
2021-10-15524.00529.70497.20504.10862.21%898.83%882.67%571,80028,858,00095%50.47-1.80%50.530.25%50.94-0.38%51.30-0.49%-0.41%
华熙生物/688363.SH
2021-10-151,840.401,889.901,790.001,836.60888.48%903.00%868.62%4,281,300783,953,00094%183.11-3.51%189.66-1.03%189.86-1.07%189.61-0.18%0.73%
普门科技/688389.SH
2021-10-15192.30192.30184.90186.20866.77%893.60%854.87%1,968,00036,881,00093%18.74-2.29%18.97-1.20%19.11-1.05%19.50-0.41%0.22%
豪森股份/688529.SH
2021-10-15255.50255.50248.30249.30885.38%894.93%886.08%754,00018,893,00078%25.06-1.57%25.27-0.28%25.45-0.61%25.28-0.43%-1.30%
和辉光电/688538.SH
2021-10-1531.9032.1031.5031.70893.73%898.43%899.05%23,196,80073,649,00071%3.18-0.84%3.180.57%3.160.19%3.17-0.38%-0.58%
力源科技/688565.SH
2021-10-15161.10161.90160.00160.80898.76%900.31%859.31%694,20011,159,00059%16.08-0.25%16.070.00%16.14-0.93%16.76-2.68%-0.74%
亚辉龙/688575.SH
2021-10-15310.00310.00300.40300.60874.39%893.36%892.64%785,10023,758,00099%30.26-2.23%31.050.36%30.720.16%30.280.15%0.19%
奥精医疗/688613.SH
2021-10-15728.70739.90708.60712.50875.23%889.32%911.31%1,569,800113,056,000137%72.02-1.59%72.140.77%71.470.65%70.450.34%0.16%
迅捷兴/688655.SH
2021-10-15177.50179.60175.50177.80901.69%898.15%909.14%521,2009,284,00089%17.810.66%17.660.96%17.570.22%17.62-0.47%-0.68%
电气风电/688660.SH
2021-10-15116.50117.60112.80114.60883.69%899.56%864.32%20,318,700232,961,00065%11.47-1.74%11.481.14%11.37-0.73%11.88-1.02%-0.67%
迈信林/688685.SH
2021-10-15253.60260.00253.30254.60903.15%892.63%893.72%793,20020,345,000106%25.650.84%25.360.52%25.570.14%25.62-0.65%-1.16%
中控技术/688777.SH
2021-10-15833.00843.80823.70838.90911.70%903.61%879.91%808,20067,556,00074%83.590.57%83.72-0.23%84.61-0.38%85.61-0.88%-1.33%