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
皇庭国际/000056.SZ
2019-07-164.214.264.164.19-0.71%-0.19%-2.40%4,323,40018,151,00069%4.201.97%4.140.32%4.15-0.17%4.29-0.69%-0.29%
吉林敖东/000623.SZ
2019-07-1616.7116.7416.5716.67-0.24%0.03%1.10%3,568,50059,468,00081%16.670.68%16.550.41%16.490.38%16.49-0.12%-0.15%
恒逸石化/000703.SZ
2019-07-1613.1213.2012.9413.190.84%0.88%-2.81%5,780,90075,585,00052%13.080.21%13.16-1.10%13.30-0.60%13.57-1.19%0.03%
贝瑞基因/000710.SZ
2019-07-1634.9435.4834.7435.040.89%-0.29%-2.10%1,222,90042,976,00097%35.141.50%34.94-0.35%35.09-0.09%35.79-0.99%-0.04%
航锦科技/000818.SZ
2019-07-169.409.679.329.46-0.21%-0.11%-3.69%15,861,500150,207,00081%9.47-0.35%9.470.93%9.41-0.56%9.82-0.79%-1.23%
中鼎股份/000887.SZ
2019-07-169.759.809.709.750.10%0.01%-1.38%2,507,10024,441,00050%9.750.87%9.70-0.02%9.70-0.05%9.89-0.30%0.13%
苏 泊 尔/002032.SZ
2019-07-1671.9272.2369.6069.85-3.00%-0.73%-5.06%2,078,800146,273,000142%70.36-2.29%71.53-1.81%72.03-1.10%73.57-1.19%-0.36%
中泰化学/002092.SZ
2019-07-167.727.847.707.77-0.13%-0.10%-0.26%10,825,80084,201,000108%7.780.44%7.740.42%7.720.29%7.79-0.68%-0.37%
三维通信/002115.SZ
2019-07-168.438.778.398.611.53%0.06%-0.59%16,455,700141,597,000142%8.612.53%8.491.11%8.480.86%8.66-1.18%-0.75%
中环股份/002129.SZ
2019-07-169.509.709.509.580.84%-0.17%1.64%22,349,100214,472,00090%9.601.71%9.391.65%9.300.55%9.43-0.64%-0.45%
正邦科技/002157.SZ
2019-07-1620.3020.6420.0220.24-1.03%-0.36%4.96%57,402,3001,166,049,00074%20.311.67%19.861.18%19.750.77%19.281.08%0.79%
悦心健康/002162.SZ
2019-07-164.054.293.783.982.05%-3.91%4.35%57,043,000236,300,000438%4.1410.42%3.947.47%3.907.15%3.816.39%1.00%
澳洋健康/002172.SZ
2019-07-164.004.344.004.121.98%-1.48%2.18%20,122,80084,149,000259%4.186.88%4.062.89%4.042.57%4.030.75%-0.47%
如意集团/002193.SZ
2019-07-169.579.719.489.640.73%0.28%1.81%2,720,80026,155,00065%9.610.23%9.69-1.43%9.710.82%9.470.29%1.02%
东华能源/002221.SZ
2019-07-168.558.728.558.690.81%0.30%-1.26%6,805,80058,963,00072%8.661.51%8.60-0.04%8.620.00%8.80-1.19%-0.01%
奥特佳/002239.SZ
2019-07-161.821.821.791.81-1.09%0.22%-3.36%13,922,90025,149,000102%1.810.56%1.81-0.77%1.83-0.65%1.87-1.06%-0.56%
东方雨虹/002271.SZ
2019-07-1622.5922.6522.0322.45-0.62%0.52%-1.63%8,440,300188,496,00080%22.330.05%22.37-0.20%22.43-0.28%22.82-0.74%0.36%
北方华创/002371.SZ
2019-07-1668.9170.1668.9069.350.30%-0.26%2.23%6,406,900445,495,00098%69.532.39%68.000.91%68.170.65%67.840.03%0.05%
天原集团/002386.SZ
2019-07-166.236.916.236.9110.03%1.66%6.05%64,198,000436,373,000443%6.809.00%6.623.78%6.593.86%6.523.31%0.28%
星网锐捷/002396.SZ
2019-07-1623.7024.5323.6624.080.84%-0.45%6.95%22,959,700555,364,000173%24.193.04%23.463.40%22.952.31%22.521.25%0.27%
多氟多/002407.SZ
2019-07-1615.3916.2915.0615.760.90%0.70%6.85%86,443,1001,352,936,000157%15.650.19%15.671.67%15.302.02%14.751.77%1.47%
雷科防务/002413.SZ
2019-07-165.906.015.905.970.17%-0.12%-3.16%5,469,30032,692,00062%5.980.66%5.930.63%5.92-0.02%6.17-0.77%-0.43%
欧菲光/002456.SZ
2019-07-168.158.258.118.16-1.21%-0.16%-2.06%76,187,100622,644,00078%8.170.04%8.180.17%8.150.27%8.33-2.17%0.03%
天齐锂业/002466.SZ
2019-07-1625.7126.0125.6525.68-1.04%-0.22%-3.47%7,198,100185,251,00064%25.74-0.14%25.90-0.64%26.03-0.41%26.60-0.89%0.16%
通达股份/002560.SZ
2019-07-165.855.855.745.76-2.54%-0.28%-0.67%6,266,80036,198,000130%5.780.66%5.740.61%5.730.28%5.80-0.58%-0.27%
瑞康医药/002589.SZ
2019-07-167.507.717.457.681.59%0.84%2.30%62,483,900475,887,000146%7.620.85%7.620.25%7.550.79%7.510.12%-0.10%
捷顺科技/002609.SZ
2019-07-168.278.328.128.15-1.21%-0.50%-0.02%4,162,40034,094,00061%8.19-0.62%8.191.21%8.090.37%8.15-0.07%0.13%
安洁科技/002635.SZ
2019-07-1613.5413.6813.4213.54-0.66%0.21%-3.14%5,751,10077,707,00055%13.510.93%13.440.10%13.45-0.17%13.98-0.52%0.23%
赞宇科技/002637.SZ
2019-07-167.457.597.367.42-1.33%-0.20%2.16%3,858,20028,687,000162%7.44-0.15%7.400.75%7.340.92%7.260.50%0.15%
跨境通/002640.SZ
2019-07-168.428.448.338.420.12%0.48%-2.70%8,956,60075,058,00052%8.380.20%8.38-0.21%8.40-0.27%8.65-0.92%-0.12%
万润股份/002643.SZ
2019-07-1610.6010.8010.5310.700.94%0.27%3.31%7,363,80078,580,000152%10.671.53%10.501.51%10.411.12%10.360.15%0.14%
摩登大道/002656.SZ
2019-07-164.915.124.885.103.87%1.98%1.86%13,404,50067,036,000131%5.002.48%4.941.29%4.921.15%5.01-1.07%-0.83%
兴业科技/002674.SZ
2019-07-1613.4013.7313.3613.410.07%-0.71%-4.17%1,583,10021,381,00089%13.510.76%13.47-0.76%13.65-1.16%13.99-0.94%-0.40%
海欣食品/002702.SZ
2019-07-165.005.054.985.040.60%0.36%-4.94%5,476,90027,506,00027%5.021.41%4.98-0.44%5.04-0.89%5.30-0.25%0.28%
良信电器/002706.SZ
2019-07-165.986.275.956.274.50%2.02%4.62%6,723,60041,323,000162%6.152.86%6.072.05%6.021.42%5.990.96%0.48%
木林森/002745.SZ
2019-07-1611.5811.8411.5511.710.95%-0.01%-0.65%3,657,10042,830,00082%11.711.42%11.590.48%11.580.22%11.79-0.48%-0.03%
恒久科技/002808.SZ
2019-07-168.408.518.338.511.43%0.84%-2.11%3,122,10026,346,00083%8.440.37%8.43-0.14%8.440.12%8.69-1.42%-1.12%
红墙股份/002809.SZ
2019-07-1616.9117.1016.8916.93-0.65%-0.28%-0.10%1,286,70021,845,000123%16.98-1.05%17.070.26%16.990.27%16.95-0.07%-0.37%
山东赫达/002810.SZ
2019-07-1615.1015.1014.8215.01-0.86%0.49%-0.18%2,382,10035,581,00062%14.94-1.32%15.060.11%15.08-0.46%15.040.19%0.66%
恩捷股份/002812.SZ
2019-07-1631.6232.3031.4531.870.19%0.14%4.06%1,963,30062,480,00059%31.820.05%31.690.77%31.410.78%30.630.86%0.79%
和胜股份/002824.SZ
2019-07-1610.8010.9410.7510.84-0.09%-0.18%-2.01%932,20010,124,00057%10.861.51%10.79-1.79%10.960.11%11.06-0.78%-0.63%
贝肯能源/002828.SZ
2019-07-1612.8713.1012.7512.980.23%0.20%-3.18%3,212,30041,612,00050%12.952.07%12.87-1.88%13.11-0.40%13.41-1.28%-0.79%
新兴装备/002933.SZ
2019-07-1646.1046.7545.9346.30-0.13%0.17%0.25%1,361,20062,917,00052%46.220.80%45.700.07%45.930.49%46.190.16%0.27%
安科生物/300009.SZ
2019-07-1616.0916.2916.0516.200.87%-0.01%3.26%5,147,60083,394,000100%16.202.04%15.921.36%15.711.15%15.69-0.13%-0.32%
硅宝科技/300019.SZ
2019-07-167.527.837.507.700.65%0.22%0.40%11,933,20091,687,000170%7.682.34%7.86-0.65%7.820.19%7.670.38%0.95%
华谊兄弟/300027.SZ
2019-07-164.724.774.704.770.85%0.42%-0.10%9,437,80044,828,00079%4.751.13%4.710.32%4.710.15%4.78-0.62%-0.99%
天源迪科/300047.SZ
2019-07-168.238.298.158.260.85%0.25%-0.16%5,486,80045,208,00080%8.241.57%8.080.16%8.110.01%8.27-0.70%-0.49%
世纪鼎利/300050.SZ
2019-07-165.785.895.745.841.04%0.15%-3.13%5,970,70034,815,00075%5.832.84%5.740.00%5.78-0.28%6.03-1.63%-0.76%
中青宝/300052.SZ
2019-07-1610.0310.109.9610.050.20%0.11%0.13%1,832,00018,391,00075%10.041.59%9.940.46%9.910.32%10.04-1.05%-0.91%
安诺其/300067.SZ
2019-07-164.484.604.464.582.00%0.79%2.07%5,936,70026,978,000114%4.541.79%4.481.40%4.450.86%4.49-0.44%-0.40%
瑞普生物/300119.SZ
2019-07-1612.6312.7612.3512.43-1.35%-0.32%-4.31%11,605,100144,714,00059%12.47-0.14%12.72-2.38%12.93-0.49%12.990.64%1.23%
华策影视/300133.SZ
2019-07-166.266.306.166.19-1.43%-0.29%-2.84%5,368,40033,325,00071%6.21-0.99%6.30-0.24%6.28-0.10%6.37-0.69%-0.67%
星普医科/300143.SZ
2019-07-168.658.728.508.661.29%0.19%2.85%2,931,20025,336,000134%8.642.30%8.491.00%8.441.01%8.420.04%-0.03%
天舟文化/300148.SZ
2019-07-164.054.124.034.121.23%0.83%3.47%14,330,20058,549,000152%4.092.59%4.011.62%3.991.19%3.980.08%-0.30%
振东制药/300158.SZ
2019-07-165.525.555.415.44-0.91%-0.62%-7.50%9,767,60053,464,00059%5.47-0.40%5.53-1.64%5.67-1.50%5.88-0.64%0.80%
通源石油/300164.SZ
2019-07-166.116.136.086.10-0.49%-0.15%-3.07%4,868,20029,739,00064%6.110.26%6.14-1.18%6.20-0.16%6.29-0.94%-0.52%
腾邦国际/300178.SZ
2019-07-165.976.045.895.92-1.17%-0.29%-7.85%6,851,90040,683,00061%5.940.17%6.02-1.12%6.09-0.96%6.42-2.39%-0.24%
四方达/300179.SZ
2019-07-165.195.275.125.15-1.90%-0.43%3.83%14,743,00076,250,00095%5.17-0.37%5.160.10%5.081.34%4.960.69%0.70%
科大智能/300222.SZ
2019-07-1611.7311.8211.5811.61-1.36%-0.57%-3.94%4,782,00055,838,00060%11.682.17%11.60-0.16%11.65-0.22%12.09-0.99%-1.20%
天玑科技/300245.SZ
2019-07-1610.5810.6610.3410.45-1.60%-0.27%-8.69%4,950,70051,874,00042%10.48-0.05%10.44-0.50%10.60-0.68%11.44-2.80%-0.47%
依米康/300249.SZ
2019-07-166.496.646.466.550.31%0.35%-6.56%4,729,10030,866,00040%6.530.68%6.50-0.29%6.55-0.79%7.01-1.24%-0.36%
常山药业/300255.SZ
2019-07-167.007.056.796.89-1.57%-0.20%-1.63%8,834,40060,992,00071%6.90-0.73%6.99-0.36%7.00-0.26%7.000.72%0.91%
聚飞光电/300303.SZ
2019-07-163.383.393.343.38-0.29%0.36%1.11%12,091,00040,719,000100%3.371.63%3.390.36%3.370.39%3.34-0.06%-0.03%
中际旭创/300308.SZ
2019-07-1632.3033.5031.8532.720.96%-0.34%-0.05%3,522,800115,657,000113%32.834.08%32.031.20%32.060.86%32.74-1.06%-0.55%
海达股份/300320.SZ
2019-07-164.834.874.794.82-0.82%-0.10%0.86%3,402,70016,417,00095%4.830.48%4.790.52%4.780.42%4.78-0.21%-0.22%
开元股份/300338.SZ
2019-07-1610.0410.159.839.85-2.67%-0.90%-5.76%4,110,70040,855,000102%9.94-1.64%10.11-2.01%10.25-1.01%10.45-1.08%-0.67%
天银机电/300342.SZ
2019-07-169.579.729.489.54-0.21%-0.39%-0.87%2,967,70028,422,00078%9.580.66%9.490.55%9.490.35%9.62-0.67%-0.52%
长亮科技/300348.SZ
2019-07-1614.0014.2913.9314.06-0.99%-0.07%-1.06%8,173,900115,010,000107%14.070.24%13.930.45%13.920.10%14.21-1.05%-0.49%
天翔环境/300362.SZ
2019-07-164.004.013.833.88-2.76%-0.36%-4.24%26,720,600104,055,00064%3.890.54%4.020.50%3.940.72%4.05-3.78%-0.81%
中文在线/300364.SZ
2019-07-164.214.264.184.250.24%0.76%-1.21%8,602,70036,288,00077%4.221.30%4.19-0.05%4.210.00%4.30-1.04%-1.04%
汇中股份/300371.SZ
2019-07-1611.6311.7211.5011.58-1.19%-0.11%-2.80%3,248,00037,655,00053%11.59-0.19%11.580.00%11.610.19%11.91-3.12%-1.90%
鼎捷软件/300378.SZ
2019-07-1614.8915.2514.5214.58-0.82%-2.23%2.73%22,671,100338,063,000310%14.915.71%14.586.02%14.345.57%14.190.19%-0.30%
天孚通信/300394.SZ
2019-07-1631.9333.0031.6132.231.22%-0.64%6.50%3,811,400123,627,000137%32.443.77%31.462.86%30.912.03%30.261.25%0.91%
昆仑万维/300418.SZ
2019-07-1612.9013.1212.8813.000.00%-0.07%0.24%5,922,00077,040,00073%13.011.32%12.840.73%12.780.49%12.97-0.49%-0.38%
金石东方/300434.SZ
2019-07-168.328.448.328.380.12%-0.26%-0.78%1,198,80010,072,000107%8.400.55%8.360.29%8.350.36%8.45-0.62%-0.34%
中泰股份/300435.SZ
2019-07-1613.2813.8313.2813.762.84%1.16%0.92%3,175,90043,199,000117%13.602.66%13.440.34%13.450.49%13.64-0.92%-0.82%
清水源/300437.SZ
2019-07-1612.7513.1712.6112.970.86%0.32%-3.15%4,764,30061,594,00056%12.931.83%12.750.85%12.720.00%13.390.32%0.88%
运达科技/300440.SZ
2019-07-167.807.847.697.790.65%0.61%-0.75%2,348,20018,182,00055%7.741.08%7.66-2.11%7.80-0.14%7.85-0.24%0.03%
雪榕生物/300511.SZ
2019-07-168.358.608.288.370.48%-0.18%2.50%7,738,10064,887,000110%8.390.48%8.281.12%8.211.03%8.170.30%0.07%
中潜股份/300526.SZ
2019-07-1620.6020.8719.5019.86-3.69%-1.07%7.36%4,767,80095,713,00075%20.08-3.73%20.042.57%19.382.22%18.501.64%1.93%
中国应急/300527.SZ
2019-07-1613.3813.9513.0513.37-0.07%-1.01%1.44%56,864,700768,046,000103%13.514.31%13.062.79%12.911.37%13.181.21%2.36%
幸福蓝海/300528.SZ
2019-07-167.297.437.257.401.51%0.69%0.23%2,056,10015,111,000103%7.352.17%7.220.46%7.240.29%7.38-0.58%-0.43%
健帆生物/300529.SZ
2019-07-1662.5163.4062.0763.080.30%0.62%0.46%1,288,30080,767,00094%62.69-0.43%62.94-0.56%63.010.20%62.79-0.32%0.15%
达志科技/300530.SZ
2019-07-1642.6542.6541.3042.501.67%0.74%6.36%270,60011,416,000117%42.192.44%41.681.14%41.121.44%39.960.78%0.32%
优博讯/300531.SZ
2019-07-1617.0517.5016.9417.422.23%1.11%0.66%3,863,10066,554,000122%17.232.29%16.980.95%16.940.55%17.31-1.13%-0.35%
今天国际/300532.SZ
2019-07-1616.2616.9516.1816.803.70%0.94%-0.18%8,275,800137,740,00069%16.644.29%15.90-0.39%16.48-0.73%16.830.11%0.41%
冰川网络/300533.SZ
2019-07-1641.0042.3740.9942.379.99%1.33%12.62%2,311,00096,629,000294%41.8111.33%39.387.04%38.816.54%37.623.83%0.10%
达威股份/300535.SZ
2019-07-1614.4014.7014.3114.601.04%0.47%2.81%1,141,30016,585,000123%14.531.12%14.401.04%14.270.98%14.20-0.04%-0.35%
广信材料/300537.SZ
2019-07-1614.4014.7914.2214.65-1.48%0.69%2.48%10,229,200148,821,000106%14.55-1.18%14.430.08%14.440.35%14.300.51%0.69%
同益股份/300538.SZ
2019-07-1619.7320.5218.8619.26-1.88%-1.79%4.35%13,183,100258,542,000128%19.61-1.45%19.511.21%19.111.48%18.46-2.40%-0.20%
横河模具/300539.SZ
2019-07-168.588.638.428.52-0.58%0.09%-1.68%1,731,60014,740,00083%8.51-0.22%8.520.21%8.500.13%8.67-1.01%-0.77%
深冷股份/300540.SZ
2019-07-1615.9916.0915.7516.000.31%0.45%-3.73%971,40015,472,00066%15.930.06%15.87-0.30%15.98-0.88%16.62-1.55%-0.78%
开润股份/300577.SZ
2019-07-1636.1636.3535.3735.800.00%-0.04%0.78%367,00013,144,00061%35.82-0.66%35.710.34%35.530.32%35.52-0.01%0.28%
欧普康视/300595.SZ
2019-07-1635.1235.5834.5834.80-1.83%-0.30%-0.43%2,876,000100,388,00047%34.91-1.87%35.300.87%34.870.47%34.95-0.88%-0.69%
同和药业/300636.SZ
2019-07-1620.6120.8420.5420.65-0.39%-0.24%0.95%713,80014,776,00059%20.700.24%20.690.79%20.440.59%20.46-1.54%-1.05%
中孚信息/300659.SZ
2019-07-1635.9536.6535.4236.291.65%0.32%-0.25%1,143,30041,358,00089%36.172.00%35.24-0.35%35.74-0.25%36.38-0.64%-0.49%
隆盛科技/300680.SZ
2019-07-1619.6119.7619.4719.70-0.25%0.25%-0.05%1,262,70024,813,00057%19.651.12%19.490.65%19.370.04%19.71-0.89%-0.60%
捷佳伟创/300724.SZ
2019-07-1628.4328.5928.0628.360.00%-0.01%0.09%1,662,30047,148,00058%28.360.18%28.170.99%27.870.17%28.33-0.09%0.30%
上海电力/600021.SH
2019-07-168.728.778.658.69-0.46%0.07%0.92%2,298,60019,962,00072%8.680.16%8.660.20%8.640.41%8.61-0.28%-0.01%
中昌数据/600242.SH
2019-07-168.678.748.608.68-0.23%0.09%-1.69%2,123,50018,414,00056%8.670.43%8.650.43%8.610.08%8.83-1.37%-0.53%
万通地产/600246.SH
2019-07-163.853.853.803.830.00%0.29%-1.62%981,2003,747,00062%3.82-0.08%3.81-0.08%3.82-0.03%3.89-0.18%-0.08%
曙光股份/600303.SH
2019-07-164.894.974.834.900.20%-0.31%-1.63%11,546,40056,747,000156%4.920.72%4.90-0.29%4.91-0.06%4.98-0.32%-0.18%
白云山/600332.SH
2019-07-1641.3241.7240.7340.95-0.97%-0.35%-0.80%6,831,600280,732,00078%41.09-0.25%41.080.54%40.920.03%41.28-0.46%0.17%
红豆股份/600400.SH
2019-07-163.623.643.613.630.28%0.19%-0.49%1,710,8006,198,00070%3.620.36%3.610.11%3.610.00%3.65-0.76%-0.24%
天药股份/600488.SH
2019-07-164.274.324.264.300.23%0.19%0.82%1,762,6007,565,00099%4.290.47%4.280.21%4.270.54%4.27-0.19%-0.04%
用友网络/600588.SH
2019-07-1626.7027.6126.5827.301.34%0.64%4.81%26,075,400707,327,000148%27.132.53%26.571.92%26.301.77%26.050.00%-0.16%
泰豪科技/600590.SH
2019-07-166.266.326.256.28-0.32%-0.02%-3.56%3,898,20024,486,00044%6.281.32%6.210.24%6.23-0.24%6.51-0.52%-0.11%
市北高新/600604.SH
2019-07-1612.3012.4312.2612.310.08%-0.18%-4.17%18,398,400226,884,00056%12.330.83%12.190.43%12.23-1.15%12.85-0.68%-0.69%
盛屯矿业/600711.SH
2019-07-165.135.165.115.150.39%0.18%-2.79%12,117,80062,296,00053%5.140.55%5.12-0.27%5.130.10%5.30-0.77%-0.58%
佳都科技/600728.SH
2019-07-169.349.489.249.300.00%-0.34%-2.69%19,995,300186,589,00089%9.331.58%9.17-0.83%9.30-0.46%9.56-1.05%-0.62%
北汽蓝谷/600733.SH
2019-07-168.228.328.188.270.12%0.16%-4.70%4,695,90038,774,00034%8.261.24%8.22-0.57%8.31-0.97%8.68-0.88%-0.06%
锦江股份/600754.SH
2019-07-1624.5924.7924.4324.54-0.89%-0.33%-2.87%888,60021,879,00035%24.621.04%24.44-0.25%24.60-0.44%25.27-0.66%0.15%
保税科技/600794.SH
2019-07-164.184.244.124.200.48%0.19%-2.17%15,316,80064,201,00063%4.191.16%4.18-1.11%4.220.24%4.29-1.36%-0.48%
茂业商业/600828.SH
2019-07-164.914.944.884.91-0.41%0.10%-1.27%1,255,6006,159,00064%4.910.02%4.900.08%4.90-0.04%4.97-1.07%-0.13%
通化东宝/600867.SH
2019-07-1615.4515.7015.2615.451.38%-0.25%0.52%20,685,300320,378,000124%15.492.06%15.380.56%15.360.74%15.37-1.02%0.24%
江苏银行/600919.SH
2019-07-166.816.866.806.820.15%-0.19%-4.48%14,763,000100,874,00071%6.830.69%6.82-1.57%6.96-0.73%7.14-0.63%-0.25%
广西广电/600936.SH
2019-07-164.584.654.544.58-1.51%-0.26%-0.72%4,143,70019,027,00090%4.59-0.28%4.570.59%4.550.49%4.61-0.82%-0.65%
中国电影/600977.SH
2019-07-1614.6514.7514.5414.690.27%0.19%-4.13%9,068,000132,952,00093%14.66-1.43%14.87-0.68%14.96-0.76%15.32-1.19%-0.18%
淮北矿业/600985.SH
2019-07-1611.8711.8711.4311.49-2.54%-1.08%-0.69%5,211,60060,538,000197%11.62-0.57%11.590.11%11.580.28%11.570.00%0.00%
宁波港/601018.SH
2019-07-164.214.284.184.271.18%0.38%-0.28%13,425,20057,110,00091%4.251.55%4.210.53%4.200.19%4.28-0.70%-0.15%
博威合金/601137.SH
2019-07-1610.1210.229.9810.05-1.47%-0.30%2.27%5,812,00058,583,00089%10.08-0.03%10.011.48%9.840.78%9.83-0.56%0.14%
深圳燃气/601139.SH
2019-07-165.735.765.695.720.18%-0.05%0.16%2,519,30014,417,00084%5.720.78%5.690.18%5.680.11%5.71-0.11%0.02%
东吴证券/601555.SH
2019-07-1610.3510.4110.2610.33-0.67%-0.03%1.43%24,187,100249,917,00080%10.330.01%10.290.42%10.230.64%10.18-0.14%-0.22%
上海电影/601595.SH
2019-07-1615.6115.8815.4015.46-1.28%-0.88%2.53%3,283,10051,208,000152%15.600.02%15.510.85%15.361.24%15.080.74%0.59%
长城军工/601606.SH
2019-07-1615.0015.2214.8815.100.27%0.19%-3.37%8,597,000129,562,00047%15.071.02%14.890.84%14.820.93%15.63-0.22%-0.08%
旗滨集团/601636.SH
2019-07-163.753.863.723.842.67%0.55%1.48%19,526,60074,579,000154%3.822.69%3.761.79%3.730.92%3.78-0.66%-0.06%
华泰证券/601688.SH
2019-07-1621.0121.1020.7820.93-0.90%0.15%-1.37%44,258,900924,968,00064%20.90-0.29%20.82-0.13%20.90-0.17%21.22-0.66%-0.52%
上海电气/601727.SH
2019-07-165.285.315.265.300.00%0.17%-0.86%9,141,50048,372,00067%5.290.99%5.260.08%5.270.08%5.35-0.52%-0.26%
新华文轩/601811.SH
2019-07-1611.8812.0511.8211.991.44%0.18%0.23%1,670,60019,995,00084%11.972.05%11.751.25%11.690.17%11.96-0.41%-0.20%
永辉超市/601933.SH
2019-07-169.9610.059.889.91-0.90%-0.22%-0.86%14,986,600148,845,00055%9.93-0.11%9.980.02%9.960.19%10.00-0.50%-0.31%
贵阳银行/601997.SH
2019-07-168.758.818.718.780.00%0.05%-0.66%8,228,10072,207,00069%8.780.56%8.750.23%8.730.07%8.84-0.15%-0.08%
花王股份/603007.SH
2019-07-168.408.488.348.441.20%0.02%-0.62%976,1008,236,00089%8.441.93%8.340.40%8.340.17%8.49-0.55%-0.27%
安德利/603031.SH
2019-07-1614.1514.2013.9214.10-0.07%0.50%-1.85%910,90012,780,00040%14.03-0.36%14.21-1.15%14.38-0.68%14.370.26%0.68%
新坐标/603040.SH
2019-07-1628.0728.5928.0328.500.67%0.57%-3.22%358,30010,154,00063%28.340.62%28.27-0.40%28.47-0.34%29.45-0.43%0.16%
宏盛股份/603090.SH
2019-07-1615.2115.3815.0515.280.20%0.37%2.26%471,3007,175,00072%15.220.84%15.030.95%14.890.62%14.94-0.70%-0.22%
新经典/603096.SH
2019-07-1656.4960.0056.0459.204.56%0.86%6.49%681,30039,990,000236%58.705.48%56.954.17%55.883.44%55.591.36%0.01%
川仪股份/603100.SH
2019-07-169.009.028.918.98-0.11%0.17%-0.55%1,175,70010,540,00094%8.970.26%8.950.19%8.930.06%9.03-0.44%-0.25%
上海亚虹/603159.SH
2019-07-1613.5213.7313.4313.681.18%0.43%-0.43%569,0007,751,00065%13.621.45%13.490.71%13.39-0.05%13.74-0.74%-0.74%
华懋科技/603306.SH
2019-07-1613.3513.3513.1513.310.53%0.61%0.22%358,0004,736,00062%13.230.16%13.200.34%13.150.31%13.28-0.38%-0.27%
邦宝益智/603398.SH
2019-07-1610.8010.9910.3210.46-4.91%-0.47%-24.42%4,288,40045,065,000169%10.51-3.40%11.60-12.25%12.36-11.24%13.84-7.97%-1.25%
九洲药业/603456.SH
2019-07-169.039.038.928.98-0.22%-0.10%1.58%1,773,80015,944,00074%8.990.58%8.940.00%8.950.33%8.840.36%0.45%
欧普照明/603515.SH
2019-07-1630.0430.0429.0629.36-2.30%0.12%-5.65%2,211,20064,845,000121%29.33-0.94%29.71-1.94%30.15-1.27%31.12-1.46%-0.79%
锦泓集团/603518.SH
2019-07-168.928.938.818.83-0.90%-0.09%-5.78%1,396,70012,344,00081%8.84-0.82%8.89-0.66%8.93-0.61%9.37-0.65%-0.11%
美诺华/603538.SH
2019-07-1621.5921.8321.2521.681.12%0.61%-1.48%2,406,60051,859,00083%21.550.72%21.69-1.24%21.89-0.25%22.01-0.26%0.29%
长久物流/603569.SH
2019-07-1611.5211.7411.4011.650.69%0.44%0.47%861,9009,997,00091%11.601.23%11.500.59%11.490.25%11.60-0.29%-0.08%
康辰药业/603590.SH
2019-07-1637.9938.7537.8438.220.58%-0.52%-3.73%923,00035,460,00060%38.421.54%38.37-0.41%38.68-0.48%39.70-0.46%0.29%
天创时尚/603608.SH
2019-07-167.057.127.037.110.85%0.65%-1.00%1,097,5007,753,00071%7.060.84%7.04-0.10%7.05-0.01%7.18-0.68%-0.50%
诺力股份/603611.SH
2019-07-1616.7416.8416.4416.54-1.72%-0.22%-1.93%740,20012,270,000105%16.580.30%16.55-0.09%16.61-0.17%16.87-0.61%-0.32%
德宏股份/603701.SH
2019-07-1611.4511.5111.2911.35-0.96%-0.34%-5.12%3,963,00045,136,00056%11.390.00%11.40-0.52%11.51-1.32%11.96-1.45%-1.13%
来伊份/603777.SH
2019-07-1614.4714.4714.1014.20-2.54%-0.09%-3.38%4,821,60068,530,00052%14.210.01%14.250.32%14.20-0.64%14.70-0.76%0.41%
原尚股份/603813.SH
2019-07-1618.4318.7318.3118.731.68%0.81%2.09%597,80011,107,000119%18.580.97%18.460.76%18.340.61%18.35-0.02%0.02%
安正时尚/603839.SH
2019-07-1612.4812.7412.4012.701.84%0.64%1.35%2,839,00035,824,000114%12.621.33%12.520.47%12.510.47%12.53-0.02%0.36%
苏博特/603916.SH
2019-07-1613.0213.1812.9213.120.77%0.45%1.30%1,707,20022,297,000138%13.061.42%12.960.65%12.910.58%12.95-0.48%-0.08%
博敏电子/603936.SH
2019-07-1612.4212.5312.3412.45-0.88%-0.05%-1.42%2,263,00028,189,00054%12.460.20%12.370.67%12.290.59%12.63-1.43%-0.55%
兆易创新/603986.SH
2019-07-1698.02104.5097.60101.783.23%0.42%8.49%6,773,000686,490,000148%101.365.49%97.613.10%95.712.52%93.821.40%0.92%