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
2022-07-0111.6311.6611.3711.43-1.80%-0.61%-0.51%14,950,600171,932,00075%11.50-1.04%11.73-0.19%11.670.14%11.490.35%0.26%
东旭蓝天/000040.SZ
2022-07-013.313.353.223.25-2.40%-0.70%0.65%33,173,500108,570,000127%3.27-0.67%3.27-0.06%3.270.25%3.230.50%0.43%
TCL科技/000100.SZ
2022-07-014.804.894.734.810.42%0.12%4.04%214,473,2001,030,412,00097%4.800.06%4.780.74%4.720.92%4.620.83%0.41%
甘咨询/000779.SZ
2022-07-0111.3111.4511.1211.15-1.41%-1.02%0.62%10,380,400116,933,000106%11.270.58%11.180.82%11.090.53%11.080.04%-0.43%
德展健康/000813.SZ
2022-07-013.453.473.433.44-0.29%-0.15%-1.06%5,749,30019,808,00056%3.45-0.64%3.47-0.03%3.46-0.23%3.48-0.06%0.25%
苏 泊 尔/002032.SZ
2022-07-0156.0156.9054.5555.10-2.20%-0.68%-1.65%1,799,10099,808,000109%55.48-1.12%55.98-0.77%56.35-0.23%56.02-0.06%0.28%
旺能环境/002034.SZ
2022-07-0120.4020.8020.3720.44-0.44%-0.52%3.66%3,309,90068,005,000114%20.551.30%20.081.13%19.861.06%19.720.46%-0.12%
三花智控/002050.SZ
2022-07-0127.3427.4626.3527.20-1.02%1.30%4.11%60,980,6001,637,478,00070%26.85-2.54%27.22-1.67%27.351.09%26.130.90%2.48%
中光学/002189.SZ
2022-07-0115.0415.4014.9814.98-0.33%-1.25%-1.87%3,277,90049,725,00072%15.171.01%15.13-0.79%15.26-0.31%15.27-0.32%-0.39%
海亮股份/002203.SZ
2022-07-0111.5911.7411.4611.51-0.35%-0.35%-0.26%4,255,80049,154,00076%11.55-0.94%11.64-0.77%11.690.04%11.540.10%0.11%
天融信/002212.SZ
2022-07-0110.1910.249.9910.05-0.99%-0.40%-1.22%11,713,500118,184,00081%10.09-1.13%10.23-0.50%10.25-0.08%10.170.02%0.09%
光迅科技/002281.SZ
2022-07-0117.4417.7417.3117.31-1.54%-1.14%-0.14%6,733,400117,894,00088%17.51-0.75%17.730.38%17.580.34%17.340.36%0.38%
奇正藏药/002287.SZ
2022-07-0125.7526.0025.5025.52-0.89%-0.66%-1.62%925,00023,762,00047%25.69-0.68%25.80-0.39%25.91-0.06%25.940.13%0.35%
罗莱生活/002293.SZ
2022-07-0113.1713.4913.1013.300.99%-0.25%2.97%3,473,40046,313,000102%13.331.65%13.151.02%13.020.76%12.920.54%0.28%
中电兴发/002298.SZ
2022-07-016.576.636.506.52-0.61%-0.56%-0.82%8,409,10055,139,00061%6.56-0.71%6.60-0.54%6.62-0.17%6.570.18%0.39%
北新路桥/002307.SZ
2022-07-016.006.215.936.082.18%-0.15%5.24%91,007,000554,161,000151%6.091.94%5.931.84%5.861.54%5.781.01%-0.20%
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%
章源钨业/002378.SZ
2022-07-018.068.168.028.120.50%0.35%1.32%7,005,80056,692,00071%8.09-0.30%8.13-1.22%8.180.38%8.010.16%0.05%
合众思壮/002383.SZ
2022-07-015.946.085.925.990.34%-0.15%-1.30%9,047,80054,279,00067%6.00-0.13%6.05-0.61%6.07-0.30%6.070.07%-0.18%
广联达/002410.SZ
2022-07-0154.5954.6552.7453.22-2.24%-0.31%-3.70%4,756,800253,953,00074%53.39-2.08%54.83-1.14%55.52-1.45%55.260.10%0.53%
盛路通信/002446.SZ
2022-07-017.037.066.936.970.58%-0.36%2.68%23,960,000167,606,00081%7.000.30%6.97-0.46%6.970.78%6.790.65%0.44%
华软科技/002453.SZ
2022-07-0114.3314.3313.8513.88-1.77%-1.33%-3.94%7,532,300105,958,00080%14.07-0.96%14.15-1.04%14.28-0.92%14.45-0.08%0.03%
晶澳科技/002459.SZ
2022-07-0178.2078.9974.0075.05-4.88%-1.03%-1.10%29,174,1002,212,226,000126%75.83-3.05%78.00-2.03%78.25-0.68%75.880.52%0.89%
鹏都农牧/002505.SZ
2022-07-013.363.613.363.565.01%1.17%1.31%126,052,400443,528,000118%3.523.02%3.470.64%3.47-0.26%3.510.52%1.07%
涪陵榨菜/002507.SZ
2022-07-0134.5934.8133.7534.26-0.75%0.34%1.64%7,982,600272,562,00066%34.15-1.37%34.290.18%34.280.49%33.710.11%0.30%
金新农/002548.SZ
2022-07-016.727.036.656.842.09%-0.45%-3.46%23,622,400162,314,00088%6.872.19%6.85-2.41%7.02-0.61%7.09-0.09%0.79%
海能达/002583.SZ
2022-07-014.854.864.744.75-1.86%-0.59%0.59%8,967,90042,845,00069%4.78-1.55%4.85-0.08%4.810.46%4.720.15%0.04%
奥瑞金/002701.SZ
2022-07-015.215.235.175.17-0.58%-0.40%-1.97%10,775,90055,938,00068%5.19-0.84%5.23-0.51%5.26-0.21%5.27-0.55%0.32%
可立克/002782.SZ
2022-07-0117.1217.5616.8817.361.88%0.86%-5.90%13,555,700233,322,00075%17.211.44%17.38-3.43%18.37-4.03%18.450.15%1.15%
罗欣药业/002793.SZ
2022-07-017.978.077.897.92-0.63%-0.15%-1.32%3,943,90031,282,00064%7.93-1.11%8.04-0.91%8.140.12%8.030.11%0.16%
东方中科/002819.SZ
2022-07-0124.0024.3623.7123.80-1.49%-0.44%-0.87%886,30021,188,00055%23.91-0.30%24.07-0.88%24.23-0.14%24.010.15%-0.44%
和胜股份/002824.SZ
2022-07-0155.1155.7553.3455.280.53%1.13%-3.34%3,402,900186,016,00042%54.660.19%53.90-1.53%55.57-1.84%57.190.29%1.93%
易明医药/002826.SZ
2022-07-019.8110.529.7210.255.02%0.54%4.71%7,670,10078,196,000305%10.204.03%10.072.68%9.962.48%9.792.02%0.16%
威星智能/002849.SZ
2022-07-0111.9912.2111.8412.040.92%-0.12%0.31%1,471,00017,733,00092%12.06-0.39%12.09-0.41%12.100.06%12.000.35%0.16%
元隆雅图/002878.SZ
2022-07-0119.8821.2319.1121.2310.00%3.60%12.19%17,425,000357,075,000266%20.498.14%19.614.98%19.364.33%18.923.02%0.58%
新疆交建/002941.SZ
2022-07-0115.5015.9115.2815.510.06%-0.58%2.51%15,243,300237,808,000103%15.600.75%15.521.00%15.330.94%15.130.27%-0.42%
宇晶股份/002943.SZ
2022-07-0152.0554.8651.1952.932.78%-0.47%5.43%7,819,600415,857,00081%53.181.82%52.85-1.33%53.332.26%50.201.38%1.14%
鸿合科技/002955.SZ
2022-07-0121.6622.0121.4321.51-1.19%-0.22%-4.31%1,940,00041,821,00036%21.56-1.00%21.98-0.28%21.93-0.18%22.480.42%1.10%
声迅股份/003004.SZ
2022-07-0121.3021.3020.6220.74-0.58%-0.56%0.91%395,4008,247,00080%20.86-0.37%20.92-0.11%20.880.42%20.550.41%0.20%
金富科技/003018.SZ
2022-07-019.249.299.179.18-0.76%-0.40%0.98%849,1007,826,00074%9.22-0.63%9.250.07%9.210.38%9.090.50%0.15%
宸展光电/003019.SZ
2022-07-0125.3527.6025.3526.916.62%0.70%9.01%11,993,700320,519,000216%26.728.12%25.462.45%25.082.62%24.692.31%0.84%
特锐德/300001.SZ
2022-07-0117.2317.4416.8016.81-2.89%-1.34%-4.29%18,435,000314,112,00075%17.04-1.76%17.35-1.92%17.71-0.68%17.560.01%0.32%
华策影视/300133.SZ
2022-07-014.934.974.774.79-3.82%-1.40%-0.08%47,784,700232,129,000112%4.86-3.19%4.940.18%4.900.51%4.790.71%0.76%
汤臣倍健/300146.SZ
2022-07-0121.7021.8821.4021.42-1.06%-0.67%1.19%8,912,400192,186,00083%21.56-0.31%21.560.38%21.440.54%21.170.37%0.49%
易华录/300212.SZ
2022-07-0117.4017.5517.0217.13-1.55%-0.72%-1.79%10,621,800183,271,00049%17.25-1.27%17.53-0.12%17.44-0.49%17.440.29%0.48%
瑞丰光电/300241.SZ
2022-07-015.855.985.615.65-0.18%-2.23%0.82%23,176,100133,925,000168%5.782.03%5.760.47%5.721.04%5.600.97%0.56%
兴源环境/300266.SZ
2022-07-013.964.073.913.971.02%-0.68%4.06%47,087,800188,187,000131%4.002.38%3.911.64%3.861.93%3.820.50%-0.09%
和佳医疗/300273.SZ
2022-07-011.891.911.841.88-4.57%0.16%-4.37%27,747,30052,074,000138%1.88-5.73%1.97-1.79%1.98-1.00%1.97-0.91%-0.11%
三盛教育/300282.SZ
2022-07-013.033.032.942.97-2.30%-0.37%-3.10%9,226,50027,500,00090%2.98-1.94%3.02-0.66%3.03-0.56%3.07-0.65%-0.37%
荣科科技/300290.SZ
2022-07-014.554.604.434.591.32%1.71%2.27%14,449,90065,211,000123%4.51-1.01%4.520.18%4.500.27%4.490.16%-0.08%
吴通控股/300292.SZ
2022-07-013.553.613.533.570.56%0.22%1.80%21,064,60075,038,00072%3.56-0.36%3.57-0.06%3.560.34%3.510.37%0.41%
旋极信息/300324.SZ
2022-07-013.433.443.383.39-0.88%-0.24%3.20%21,155,40071,892,00056%3.40-0.99%3.410.12%3.390.71%3.290.74%0.94%
华鹏飞/300350.SZ
2022-07-016.506.506.346.40-1.54%-0.26%-7.11%10,965,70070,364,00061%6.42-2.03%6.56-1.75%6.71-1.35%6.89-0.17%1.00%
楚天科技/300358.SZ
2022-07-0117.9418.4617.8017.940.84%-0.39%-2.51%4,811,30086,658,00070%18.010.79%17.97-0.36%18.11-0.92%18.400.28%0.58%
安硕信息/300380.SZ
2022-07-0114.5214.8514.4014.580.28%-0.45%-0.49%1,516,20022,206,00087%14.650.10%14.68-0.18%14.680.14%14.65-0.14%0.04%
富邦股份/300387.SZ
2022-07-016.927.166.867.052.47%0.14%2.07%12,700,00089,412,000154%7.042.30%6.970.40%6.970.78%6.910.20%-0.39%
天孚通信/300394.SZ
2022-07-0126.8027.2526.0226.45-2.29%-0.14%-4.20%5,352,100141,767,00093%26.49-2.48%27.07-1.42%27.32-1.14%27.61-0.42%-0.01%
金盾股份/300411.SZ
2022-07-018.018.257.858.223.53%1.07%1.32%11,014,60089,581,00084%8.131.82%8.12-0.66%8.09-0.15%8.110.25%0.37%
中泰股份/300435.SZ
2022-07-0115.5016.1215.5015.632.29%-0.96%-0.60%8,988,100141,838,000102%15.782.84%15.63-0.97%15.810.21%15.720.16%0.19%
运达科技/300440.SZ
2022-07-016.656.656.506.52-1.66%-0.12%2.29%3,935,00025,687,00091%6.53-0.09%6.530.31%6.470.65%6.370.55%0.23%
深信服/300454.SZ
2022-07-01103.79104.30100.19101.10-2.58%-0.51%-1.83%1,810,500183,974,00058%101.62-2.37%103.330.84%102.54-0.41%102.98-0.08%0.12%
惠伦晶体/300460.SZ
2022-07-0112.6012.6912.3112.42-2.51%-0.52%0.95%9,135,600114,059,00070%12.49-1.79%12.78-0.09%12.650.63%12.300.54%0.79%
德尔股份/300473.SZ
2022-07-0118.4518.8818.0318.21-1.73%-0.19%-3.81%2,671,50048,740,00060%18.24-2.25%18.68-2.19%19.21-0.72%18.930.19%0.86%
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%
精测电子/300567.SZ
2022-07-0143.6344.8443.3143.821.44%-0.60%2.29%4,600,700202,825,000118%44.091.92%43.891.03%43.390.56%42.840.79%0.50%
安车检测/300572.SZ
2022-07-0114.9715.1314.7014.82-1.00%-0.34%-0.49%3,716,40055,265,00069%14.87-0.95%15.05-1.17%15.13-0.03%14.890.38%0.48%
兴齐眼药/300573.SZ
2022-07-01156.50160.41148.82151.62-1.11%-1.20%4.24%1,899,300291,457,00058%153.460.94%149.625.12%140.450.17%145.46-0.08%-0.03%
会畅通讯/300578.SZ
2022-07-0116.8817.2016.7316.81-1.29%-0.50%0.79%2,865,80048,419,00057%16.90-1.58%17.150.02%17.060.53%16.680.43%0.48%
熙菱信息/300588.SZ
2022-07-0110.6310.7510.4710.48-1.32%-1.14%-1.96%4,850,70051,420,00055%10.60-1.06%10.740.36%10.63-0.21%10.690.10%-0.13%
朗进科技/300594.SZ
2022-07-0117.0217.3516.8016.84-0.94%-0.49%-1.95%836,40014,154,00053%16.92-1.38%17.14-1.38%17.31-0.68%17.180.52%0.72%
雄塑科技/300599.SZ
2022-07-018.598.598.468.510.00%-0.04%-1.54%1,744,70014,853,00072%8.51-0.71%8.60-0.54%8.590.33%8.64-0.16%-0.30%
立昂技术/300603.SZ
2022-07-0112.1212.2211.6011.66-3.24%-1.33%0.34%18,916,100223,534,00096%11.82-2.25%11.90-0.16%11.830.59%11.620.44%0.61%
百川畅银/300614.SZ
2022-07-0125.3230.1925.3230.1919.99%6.02%13.14%7,461,600212,467,000405%28.4812.90%27.697.87%27.286.36%26.684.32%0.20%
亿联网络/300628.SZ
2022-07-0176.3777.4772.3473.05-4.07%-1.51%-2.25%3,629,900269,222,000134%74.17-3.50%75.97-1.80%76.19-0.22%74.73-0.15%-0.28%
广和通/300638.SZ
2022-07-0126.5526.6024.6926.18-1.17%1.90%-0.94%12,603,500323,795,000179%25.69-3.23%26.23-2.64%26.56-2.06%26.43-0.12%0.65%
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%
圣邦股份/300661.SZ
2022-07-01182.60185.68181.02181.80-0.12%-0.47%4.15%2,243,800409,853,00067%182.660.28%182.640.83%180.351.18%174.550.71%-0.03%
沪宁股份/300669.SZ
2022-07-019.509.649.379.450.11%-0.08%0.68%1,380,50013,057,00069%9.46-0.09%9.50-0.42%9.500.17%9.390.41%0.08%
宇信科技/300674.SZ
2022-07-0115.6215.7815.2815.35-2.10%-0.92%-1.18%6,653,500103,080,00077%15.49-0.81%15.630.02%15.57-0.01%15.53-0.01%-0.09%
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%
聚灿光电/300708.SZ
2022-07-0113.1913.5313.0513.110.00%-1.31%2.63%19,164,300254,573,00080%13.281.09%13.281.19%13.091.01%12.770.82%0.80%
凯伦股份/300715.SZ
2022-07-0113.9114.1813.7013.73-1.93%-1.24%1.64%3,759,30052,267,00069%13.90-0.05%13.880.84%13.720.63%13.510.69%0.66%
怡达股份/300721.SZ
2022-07-0136.7539.9036.6039.278.87%1.77%5.83%3,386,600130,677,000289%38.596.54%37.843.14%37.592.43%37.111.67%0.42%
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%
迈为股份/300751.SZ
2022-07-01483.00491.99473.00476.20-2.99%-0.46%2.14%1,520,800727,523,00066%478.38-1.33%483.92-1.07%491.230.11%466.231.54%1.69%
隆利科技/300752.SZ
2022-07-0124.4325.0023.3223.51-3.88%-2.13%-3.32%4,326,900103,935,000103%24.02-0.80%24.22-1.65%24.67-1.04%24.320.32%0.98%
康龙化成/300759.SZ
2022-07-0196.0098.1294.6095.740.55%-0.27%4.38%3,154,000302,778,00056%96.000.30%95.291.16%94.760.78%91.720.97%0.70%
上海瀚讯/300762.SZ
2022-07-0111.0911.2210.9711.04-0.81%-0.45%-2.05%5,446,20060,401,00073%11.09-0.93%11.22-1.07%11.31-0.47%11.270.18%0.23%
狄耐克/300884.SZ
2022-07-0110.3610.4510.2810.340.00%-0.26%0.38%1,452,40015,057,00070%10.37-0.06%10.43-0.49%10.430.22%10.300.32%0.32%
科翔股份/300903.SZ
2022-07-0114.2514.3113.9213.95-1.13%-0.97%0.85%4,103,50057,800,00073%14.09-0.45%14.190.12%14.070.38%13.830.55%0.37%
宝丽迪/300905.SZ
2022-07-0118.3818.4217.9518.230.11%0.40%0.31%623,40011,319,00087%18.16-0.59%18.31-0.83%18.370.18%18.170.23%0.22%
日月明/300906.SZ
2022-07-0125.1125.2324.5824.63-1.28%-0.77%-2.16%549,30013,634,00092%24.82-1.40%25.17-1.01%25.35-0.43%25.170.19%0.24%
康平科技/300907.SZ
2022-07-0120.8921.0120.4320.710.19%0.29%-0.63%812,40016,776,00049%20.65-0.99%20.98-1.24%21.18-0.22%20.840.38%0.41%
仲景食品/300908.SZ
2022-07-0137.4138.3036.9137.10-1.41%-0.36%1.61%1,085,60040,421,00097%37.23-0.75%37.210.22%37.160.56%36.510.38%0.44%
汇创达/300909.SZ
2022-07-0125.7926.0125.5025.55-0.62%-0.54%-1.73%672,40017,274,00063%25.69-0.37%25.91-0.91%26.130.17%26.00-0.15%-0.08%
瑞丰新材/300910.SZ
2022-07-0163.2863.9061.6962.12-1.74%-0.15%7.20%717,10044,614,00065%62.210.11%61.800.77%61.322.00%57.951.51%1.64%
川网传媒/300987.SZ
2022-07-0116.8716.9816.5616.61-1.54%-0.68%-0.37%2,529,70042,305,00082%16.72-1.49%16.860.09%16.790.19%16.670.08%-0.27%
创益通/300991.SZ
2022-07-0114.4514.6514.1914.25-0.90%-0.56%0.74%2,143,20030,713,00056%14.33-0.49%14.50-0.14%14.440.33%14.150.33%0.24%
泰福泵业/300992.SZ
2022-07-0121.1021.4420.7921.11-0.94%0.09%-0.02%1,927,70040,660,00059%21.09-1.53%21.54-0.24%21.440.32%21.120.21%0.25%
玉马遮阳/300993.SZ
2022-07-0112.8912.8912.5012.65-1.02%-0.04%0.52%2,273,40028,769,00068%12.66-0.78%12.69-0.49%12.72-0.28%12.580.48%0.14%
奇德新材/300995.SZ
2022-07-0121.6821.6820.9821.12-1.31%-0.35%0.71%601,90012,757,00058%21.20-1.38%21.51-0.79%21.510.55%20.970.46%0.32%
人福医药/600079.SH
2022-07-0116.1016.2015.7815.90-0.63%0.15%-3.51%25,924,800411,586,00066%15.88-1.28%16.06-0.04%16.10-0.53%16.48-0.16%0.39%
兴发集团/600141.SH
2022-07-0143.8946.1443.4646.144.89%2.31%10.12%34,042,1001,535,198,000109%45.103.44%43.982.18%43.061.91%41.900.42%-0.15%
生物股份/600201.SH
2022-07-019.209.279.119.190.33%-0.01%-0.27%16,915,800155,481,00064%9.19-0.16%9.260.14%9.220.11%9.220.22%0.48%
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%
澳柯玛/600336.SH
2022-07-016.806.826.686.71-1.32%-0.25%-1.83%12,365,50083,180,00061%6.73-1.13%6.80-0.66%6.83-0.19%6.840.07%-0.07%
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%
中华企业/600675.SH
2022-07-013.063.113.053.060.00%-0.42%-0.23%10,381,50031,899,00089%3.07-0.42%3.090.13%3.080.16%3.070.23%0.03%
佳都科技/600728.SH
2022-07-016.476.566.426.44-0.31%-0.77%0.52%14,937,30096,938,00090%6.490.08%6.490.14%6.470.33%6.410.31%0.24%
北汽蓝谷/600733.SH
2022-07-019.209.428.859.270.00%1.41%-3.47%145,540,2001,330,381,00064%9.14-2.04%9.46-3.72%9.77-0.58%9.600.19%1.12%
中航沈飞/600760.SH
2022-07-0160.4562.8060.4561.682.03%-0.10%3.95%16,803,0001,037,447,000114%61.742.45%60.830.72%60.460.60%59.330.84%0.31%
伊利股份/600887.SH
2022-07-0138.8439.1438.0838.44-1.31%-0.03%0.69%46,076,3001,771,735,00082%38.45-0.59%38.50-0.19%38.610.48%38.180.07%0.25%
中国人保/601319.SH
2022-07-015.055.085.025.02-0.79%-0.50%-2.14%38,332,600193,386,00054%5.05-0.36%5.06-0.06%5.08-0.74%5.130.22%0.19%
怡球资源/601388.SH
2022-07-013.493.543.463.530.86%0.57%-0.14%17,919,60062,905,00057%3.510.03%3.54-1.04%3.570.00%3.54-0.20%-0.27%
浙商证券/601878.SH
2022-07-0111.4211.4911.1311.22-1.41%-0.58%-0.11%49,756,900561,551,00054%11.29-1.35%11.470.12%11.420.11%11.230.24%-0.04%
中金公司/601995.SH
2022-07-0144.4044.8243.4643.56-2.09%-0.68%-1.46%9,019,500395,568,00051%43.86-1.86%44.50-1.00%45.400.43%44.210.38%0.53%
大豪科技/603025.SH
2022-07-0121.8322.0221.3521.41-1.97%-0.76%-3.38%3,837,70082,791,00082%21.57-1.15%21.83-1.12%22.05-0.65%22.16-0.68%0.06%
如通股份/603036.SH
2022-07-019.009.128.909.07-0.22%0.82%-0.48%4,915,00044,217,00085%9.00-0.61%9.33-0.10%9.28-0.05%9.110.24%0.74%
ST泛微/603039.SH
2022-07-0136.4037.0035.7236.560.25%1.15%-2.85%1,014,20036,659,00096%36.15-1.53%36.41-0.91%36.85-1.10%37.63-0.70%-0.75%
华正新材/603186.SH
2022-07-0126.0827.1926.0226.86-0.07%0.46%8.09%4,756,000127,161,00091%26.742.23%26.082.04%25.601.64%24.851.16%1.29%
海容冷链/603187.SH
2022-07-0136.5536.5535.0035.28-3.47%-0.71%-0.69%1,532,50054,453,00073%35.53-3.35%36.30-1.09%36.370.41%35.530.30%0.77%
日月股份/603218.SH
2022-07-0125.4826.0924.9025.00-1.57%-1.23%-4.70%10,687,900270,517,00044%25.310.63%25.05-0.63%25.54-1.21%26.230.51%1.28%
中贝通信/603220.SH
2022-07-0112.4912.6312.3412.38-1.20%-0.60%1.00%2,270,00028,272,00067%12.46-1.01%12.56-0.50%12.540.57%12.260.30%0.17%
景旺电子/603228.SH
2022-07-0123.2423.7823.1823.31-0.09%-0.77%-2.90%3,926,40092,239,00062%23.490.50%23.66-1.10%24.06-1.12%24.01-0.03%-0.12%
药明康德/603259.SH
2022-07-01103.99105.28101.58102.80-1.14%-0.26%2.86%18,685,4001,925,923,00068%103.07-0.83%103.170.52%103.291.07%99.940.69%0.25%
景津装备/603279.SH
2022-07-0131.1631.3030.1330.70-1.00%0.26%3.07%2,011,20061,580,000133%30.62-0.05%30.390.53%30.190.73%29.790.63%0.12%
赛腾股份/603283.SH
2022-07-0121.3123.4921.3123.4910.02%2.10%10.93%17,843,100410,514,000288%23.017.09%22.203.87%21.853.91%21.183.54%1.18%
华铁应急/603300.SH
2022-07-017.978.227.808.101.63%0.37%5.02%14,647,100118,201,000105%8.07-1.21%8.111.72%7.891.08%7.710.59%-0.18%
傲农生物/603363.SH
2022-07-0118.6219.7418.2619.223.84%-0.24%-5.01%35,855,000690,789,00090%19.273.88%19.06-3.59%19.97-1.49%20.230.02%1.64%
沐邦高科/603398.SH
2022-07-0128.0529.0127.5228.852.74%2.28%3.81%9,101,200256,709,00082%28.21-0.07%28.38-1.30%28.690.62%27.791.10%0.89%
勘设股份/603458.SH
2022-07-0110.2510.5310.2110.331.18%-0.30%1.10%8,382,10086,848,000128%10.361.43%10.320.52%10.270.46%10.220.19%-0.47%
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%
璞泰来/603659.SH
2022-07-0184.5085.6080.6083.01-1.65%0.84%-1.14%14,483,4001,192,267,000105%82.32-3.58%84.12-2.37%85.41-0.67%83.960.75%1.53%
华体科技/603679.SH
2022-07-0110.9811.0710.8010.87-0.82%-0.25%-1.80%1,050,80011,451,00046%10.90-0.57%11.07-2.53%11.290.08%11.070.26%0.57%
大元泵业/603757.SH
2022-07-0115.0315.2914.9115.050.47%-0.50%-0.25%1,403,40021,226,00065%15.131.43%15.02-0.57%15.080.42%15.090.34%0.54%
顾家家居/603816.SH
2022-07-0157.4557.5054.7055.12-2.67%-1.08%0.66%2,479,600138,173,00039%55.72-0.93%56.010.88%55.870.31%54.761.42%1.37%
神力股份/603819.SH
2022-07-0117.5317.8117.3617.520.23%0.06%-3.19%2,969,20051,992,00068%17.51-1.94%17.68-0.83%17.76-0.33%18.10-0.74%0.84%
老百姓/603883.SH
2022-07-0133.8134.1632.9833.15-2.15%-0.78%0.54%3,283,800109,710,00075%33.41-2.36%33.730.15%33.56-0.25%32.970.50%0.81%
瑞芯微/603893.SH
2022-07-0194.1399.6693.7096.626.25%0.24%11.93%9,531,900918,733,000279%96.399.83%91.107.20%88.915.68%86.334.25%0.64%
永创智能/603901.SH
2022-07-0113.4513.9013.3113.681.26%0.30%2.39%5,141,40070,121,000112%13.642.35%13.45-0.08%13.450.35%13.360.45%0.07%
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%
益丰药房/603939.SH
2022-07-0152.5353.4851.5051.77-2.01%-1.00%1.29%1,096,50057,337,00029%52.29-1.16%52.331.18%51.72-0.36%51.110.57%0.91%
继峰股份/603997.SH
2022-07-0110.8711.3610.7011.102.02%0.12%-8.29%21,922,300243,054,00061%11.090.80%11.16-2.69%11.57-2.48%12.10-0.60%1.49%
五洲特纸/605007.SH
2022-07-0119.2020.1019.0019.450.05%-0.54%-0.05%4,008,80078,397,00077%19.562.01%19.49-0.75%19.69-1.13%19.461.85%1.41%
明新旭腾/605068.SH
2022-07-0123.6824.1223.0623.992.74%1.64%-9.17%3,823,40090,249,00064%23.60-0.12%24.21-3.90%25.41-2.10%26.41-1.71%0.34%
东亚药业/605177.SH
2022-07-0120.8521.0620.7120.920.38%-0.02%0.42%790,20016,534,00097%20.92-0.05%20.94-0.09%20.950.12%20.830.23%-0.02%
澜起科技/688008.SH
2022-07-0160.6560.9859.3060.24-0.56%0.39%3.15%6,786,300407,205,00079%60.00-0.77%59.940.83%59.340.77%58.400.13%-1.03%
奥福环保/688021.SH
2022-07-0133.2034.1032.6033.862.14%0.89%6.21%633,90021,275,00076%33.563.49%32.350.95%32.470.27%31.881.43%1.37%
安恒信息/688023.SH
2022-07-01147.91150.58143.60144.00-2.48%-1.54%0.65%1,042,500152,472,00076%146.26-2.93%148.860.59%146.710.53%143.070.69%0.78%
山石网科/688030.SH
2022-07-0120.9321.0420.4520.62-0.63%-0.33%-0.17%909,90018,825,000106%20.69-0.90%20.86-0.18%20.800.09%20.660.13%-0.13%
金达莱/688057.SH
2022-07-0118.4918.5818.2718.29-1.08%-0.55%0.21%1,297,30023,858,00084%18.39-0.87%18.60-0.22%18.540.40%18.250.32%0.12%
诺泰生物/688076.SH
2022-07-0125.9426.3925.0325.24-2.47%-0.94%-2.69%2,710,00069,050,00099%25.48-1.51%25.74-0.53%25.93-0.56%25.94-0.05%0.09%
博众精工/688097.SH
2022-07-0134.0536.0934.0534.421.09%-1.31%1.36%899,60031,376,00082%34.883.51%34.18-0.13%34.730.58%33.960.43%0.63%
三达膜/688101.SH
2022-07-0114.6415.1414.5514.961.77%0.19%1.42%2,510,30037,484,000131%14.930.94%14.870.22%14.860.26%14.750.24%-0.10%
金山办公/688111.SH
2022-07-01198.24198.50192.44194.20-1.48%-0.28%-1.66%1,401,000272,847,00055%194.75-1.54%196.080.11%196.98-0.25%197.48-0.30%-0.70%
联测科技/688113.SH
2022-07-0145.5546.2344.2446.031.05%0.86%-1.97%144,6006,599,00039%45.640.09%46.34-1.89%47.17-0.48%46.95-0.16%-0.43%
中国电研/688128.SH
2022-07-0124.1324.8723.7024.18-0.70%-0.49%0.41%1,851,20044,983,00048%24.301.00%24.310.22%24.27-0.52%24.080.85%1.04%
利扬芯片/688135.SH
2022-07-0131.4032.0930.8330.95-1.68%-1.28%-0.09%1,417,20044,432,00079%31.350.11%31.650.11%31.490.14%30.980.37%0.22%
清溢光电/688138.SH
2022-07-0116.1116.2015.5015.76-2.05%0.06%-0.26%1,515,60023,870,00098%15.75-2.19%16.10-0.27%15.960.07%15.800.03%0.02%
步科股份/688160.SH
2022-07-0127.7128.2927.3527.79-0.47%0.46%-0.33%241,8006,689,00039%27.66-1.23%28.24-1.67%28.430.46%27.880.03%0.51%
博瑞医药/688166.SH
2022-07-0124.2624.4423.5823.77-1.57%-0.54%-2.05%2,694,10064,383,00061%23.90-1.31%24.21-0.56%24.43-0.48%24.270.19%0.61%
万德斯/688178.SH
2022-07-0118.5718.5818.3318.400.11%-0.16%-0.22%207,0003,815,00071%18.43-0.14%18.55-0.77%18.590.21%18.440.19%-0.19%
卓越新能/688196.SH
2022-07-0177.1580.9976.5278.411.83%-0.42%-1.57%1,220,40096,095,00071%78.741.75%78.31-0.33%78.84-2.21%79.660.06%0.72%
久日新材/688199.SH
2022-07-0139.8840.4839.7239.990.96%-0.23%0.15%953,80038,230,00093%40.080.54%40.420.03%40.300.09%39.930.21%0.07%
美迪西/688202.SH
2022-07-01344.00344.37327.68334.00-1.65%0.25%9.82%628,300209,330,00057%333.17-2.00%333.761.59%327.402.82%304.121.59%1.27%
睿昂基因/688217.SH
2022-07-0140.6141.4140.1840.34-0.66%-0.51%-4.16%188,2007,631,00074%40.55-0.43%41.00-0.73%41.54-1.28%42.09-0.14%-0.15%
江苏北人/688218.SH
2022-07-0113.9914.2613.7413.85-1.21%-0.75%-2.30%1,595,80022,270,00042%13.96-0.73%14.15-2.09%14.32-0.58%14.180.55%0.05%
会通股份/688219.SH
2022-07-019.729.729.449.52-2.06%0.02%-1.70%2,180,40020,754,000126%9.52-1.72%9.64-1.42%9.73-1.20%9.69-0.05%0.04%
鸿泉物联/688288.SH
2022-07-0122.6923.0022.0522.20-2.16%-0.76%-3.20%821,00018,367,00049%22.37-1.35%22.96-1.54%23.15-0.81%22.930.10%-0.24%
长阳科技/688299.SH
2022-07-0118.2618.5917.9518.03-1.21%-0.98%-1.43%2,714,90049,435,00062%18.21-1.34%18.47-0.66%18.520.18%18.29-0.08%-0.19%
联瑞新材/688300.SH
2022-07-0178.4478.4474.5274.98-3.44%-0.60%-3.31%898,50067,779,00069%75.44-2.43%77.59-3.42%79.54-0.15%77.55-0.20%-0.06%
康拓医疗/688314.SH
2022-07-0148.1652.7047.5652.618.36%3.86%7.71%852,40043,178,000265%50.663.34%49.822.68%49.412.02%48.851.30%0.20%
明志科技/688355.SH
2022-07-0121.2122.7321.1222.052.99%0.10%0.42%1,451,80031,980,000108%22.032.69%22.05-2.42%22.390.10%21.960.39%0.31%
三孚新科/688359.SH
2022-07-0141.5041.5039.2039.99-5.12%-0.26%-2.48%1,679,40067,332,000143%40.09-3.40%41.59-0.54%41.51-0.68%41.01-0.26%0.50%
华熙生物/688363.SH
2022-07-01143.14143.68138.30139.43-1.93%-0.22%-2.07%3,257,600455,208,00066%139.74-1.36%140.320.66%139.62-0.28%142.38-0.34%-0.06%
普门科技/688389.SH
2022-07-0117.7517.7517.1017.24-1.43%-0.23%-2.88%926,20016,005,00062%17.28-0.83%17.40-0.23%17.53-0.58%17.750.34%0.84%
豪森股份/688529.SH
2022-07-0130.8031.2529.8830.08-1.96%-0.58%-2.05%1,355,80041,020,00069%30.26-1.43%30.76-2.05%31.22-0.20%30.710.16%0.48%
和辉光电/688538.SH
2022-07-012.682.702.672.680.00%-0.15%-0.48%11,170,90029,988,00055%2.68-0.30%2.70-0.19%2.700.07%2.69-0.07%-0.19%
力源科技/688565.SH
2022-07-019.739.939.729.720.00%-1.08%-1.71%1,741,20017,109,000100%9.830.74%9.81-0.43%9.85-0.21%9.890.09%-0.56%
亚辉龙/688575.SH
2022-07-0120.6820.8820.4720.66-1.24%0.15%-0.80%6,084,300125,512,00099%20.63-1.31%20.79-0.13%20.80-0.08%20.83-0.08%-0.22%
奥精医疗/688613.SH
2022-07-0130.9431.6030.2430.40-1.75%-0.49%0.09%1,218,80037,236,00091%30.55-1.07%30.780.25%30.620.28%30.370.07%0.01%
迅捷兴/688655.SH
2022-07-0112.8313.1612.6012.70-1.09%-1.13%-0.73%963,00012,370,00097%12.85-0.42%13.07-0.14%12.990.07%12.790.32%0.02%
电气风电/688660.SH
除权分界线,2022年07月08日,10股派1.150元(以下数据已经复权)
2022-07-019.309.349.009.08-2.99%-0.95%-1.78%20,114,000186,601,00086%9.16-0.24%9.24-0.09%9.25-0.23%9.240.25%0.27%
迈信林/688685.SH
2022-07-0128.8829.9328.6529.814.23%1.61%10.66%1,903,00055,829,000122%29.344.58%28.512.46%28.062.29%26.942.06%1.73%
中控技术/688777.SH
2022-07-0172.2373.2071.2971.31-1.99%-1.21%-5.02%1,845,800133,240,00062%72.19-0.85%73.04-0.39%73.73-0.76%75.08-0.64%-0.62%