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
中国天楹/000035.SZ
2020-09-254.724.764.714.730.21%0.04%-4.19%3,721,10017,594,00048%4.73-0.53%4.78-0.97%4.86-0.90%4.94-0.16%-0.48%
华侨城A/000069.SZ
2020-09-256.796.836.666.70-1.33%-0.71%-5.05%31,004,600209,217,00079%6.75-1.53%6.88-1.53%7.00-1.21%7.06-0.44%-0.31%
广宇发展/000537.SZ
2020-09-256.946.996.786.83-1.44%-0.23%-5.92%5,297,30036,266,00080%6.85-1.51%6.99-2.09%7.15-1.54%7.26-0.74%-0.41%
京蓝科技/000711.SZ
2020-09-253.253.293.243.240.00%-0.64%-4.11%2,567,3008,372,00047%3.26-1.00%3.30-1.35%3.37-0.36%3.38-0.53%-0.55%
国元证券/000728.SZ
2020-09-2512.4612.5611.7712.00-3.61%-1.00%1.19%172,057,5002,085,567,000158%12.12-1.58%12.451.02%12.090.85%11.860.75%1.12%
新华制药/000756.SZ
2020-09-259.419.679.409.460.64%-0.59%-1.09%2,806,70026,709,00067%9.520.39%9.61-0.87%9.660.05%9.560.00%-0.55%
航锦科技/000818.SZ
2020-09-2522.3222.5621.3021.52-3.80%-1.33%-9.74%12,035,800262,500,00077%21.81-3.56%22.46-3.19%23.69-1.52%23.84-0.97%-0.30%
重药控股/000950.SZ
2020-09-255.455.655.435.613.51%0.74%1.85%12,017,20066,927,000167%5.571.40%5.550.09%5.550.36%5.510.47%-0.06%
*ST高升/000971.SZ
2020-09-252.482.592.482.511.21%-0.59%-2.11%3,490,0008,812,000114%2.531.16%2.52-0.16%2.53-0.55%2.56-0.50%-0.47%
豫能控股/001896.SZ
2020-09-253.753.773.693.71-0.80%-0.35%-3.36%3,683,70013,716,00054%3.72-0.91%3.76-0.74%3.80-0.71%3.84-0.42%-0.44%
美年健康/002044.SZ
2020-09-2514.1014.4713.8814.371.91%1.23%-3.68%26,277,100373,022,000110%14.200.57%14.28-1.10%14.53-1.72%14.92-0.47%-0.82%
宝鹰股份/002047.SZ
2020-09-254.274.304.254.290.23%0.37%-5.49%4,737,70020,251,00051%4.27-1.11%4.36-1.73%4.47-0.95%4.54-0.46%-0.47%
云南能投/002053.SZ
2020-09-257.447.477.337.400.14%0.28%-6.15%912,3006,732,00043%7.38-1.42%7.53-2.13%7.71-1.00%7.89-0.93%-0.72%
中钢天源/002057.SZ
2020-09-257.307.337.117.19-1.10%-0.13%-2.67%5,463,90039,336,00076%7.20-1.73%7.39-0.42%7.39-0.28%7.39-0.16%-0.52%
山河智能/002097.SZ
2020-09-258.398.418.088.20-1.56%-0.28%-10.42%21,010,500172,777,00037%8.22-2.53%8.47-2.96%8.96-3.15%9.150.11%0.71%
汉钟精机/002158.SZ
2020-09-2512.2412.3312.1412.220.16%-0.08%-1.05%2,586,80031,637,00059%12.23-0.16%12.33-0.27%12.40-0.02%12.350.22%-0.88%
塔牌集团/002233.SZ
2020-09-2513.9214.1513.9214.101.37%0.36%-4.41%10,956,500153,933,00069%14.050.14%14.21-1.72%14.57-1.47%14.75-0.26%-0.27%
威华股份/002240.SZ
2020-09-2512.9113.0512.0112.19-5.50%-1.95%-14.53%12,305,500152,977,00078%12.43-5.37%13.18-4.14%13.72-3.92%14.26-0.93%0.26%
齐心集团/002301.SZ
2020-09-2514.4914.6514.3114.510.42%0.07%-4.61%3,146,30045,621,00064%14.50-0.36%14.65-1.29%14.91-0.92%15.21-0.09%-0.32%
卓翼科技/002369.SZ
2020-09-257.577.617.347.42-1.72%-0.43%-4.79%7,829,20058,344,00074%7.45-2.67%7.61-1.54%7.71-1.22%7.79-0.29%-1.46%
国创高新/002377.SZ
2020-09-254.394.394.104.23-4.30%0.28%-0.05%23,265,00098,134,000183%4.22-3.17%4.29-0.90%4.290.02%4.230.26%-0.01%
和而泰/002402.SZ
2020-09-2515.8615.9415.4515.58-1.02%-0.37%-3.43%10,013,100156,586,00087%15.64-1.68%15.94-1.24%16.14-0.61%16.13-0.03%-0.52%
中顺洁柔/002511.SZ
2020-09-2519.6619.8519.4319.620.51%0.06%-2.74%11,428,400224,105,00047%19.61-0.17%19.75-0.41%19.84-0.22%20.17-0.44%-1.21%
辉隆股份/002556.SZ
2020-09-259.7610.079.099.25-3.44%-1.53%-3.23%34,214,300321,399,000140%9.39-3.38%9.62-2.86%9.850.27%9.56-0.03%0.41%
好想你/002582.SZ
2020-09-2513.9514.1713.5614.151.43%1.48%-2.92%12,468,200173,847,00099%13.94-1.34%14.12-1.46%14.27-1.11%14.58-0.57%-0.61%
奥拓电子/002587.SZ
2020-09-255.895.915.805.85-0.17%0.15%-5.87%2,723,60015,909,00042%5.84-1.70%5.96-1.59%6.11-1.44%6.22-0.13%-0.40%
海南瑞泽/002596.SZ
2020-09-256.196.226.136.160.00%-0.15%-5.00%6,292,00038,816,00056%6.17-1.07%6.26-1.28%6.37-0.69%6.48-0.45%-0.54%
世纪华通/002602.SZ
2020-09-2510.2510.2710.0410.04-1.47%-0.65%-3.99%35,524,200358,993,00085%10.11-1.88%10.24-0.97%10.38-0.77%10.46-0.25%-0.55%
朗姿股份/002612.SZ
2020-09-2510.0810.309.389.39-6.94%-3.91%-5.55%6,644,00064,923,000199%9.77-3.49%9.93-0.96%9.92-0.54%9.94-0.18%-0.44%
艾格拉斯/002619.SZ
2020-09-252.532.552.472.52-0.40%0.52%-9.42%25,092,10062,909,00030%2.51-2.91%2.59-2.08%2.68-1.51%2.780.00%-0.06%
宜昌交运/002627.SZ
2020-09-256.406.556.006.501.72%1.23%1.37%10,445,40067,066,000118%6.42-0.14%6.48-0.55%6.51-0.25%6.410.30%0.12%
华宏科技/002645.SZ
2020-09-258.658.778.558.570.12%-0.68%-4.09%2,399,70020,706,00094%8.63-0.05%8.71-1.40%8.83-0.90%8.94-0.37%-0.74%
众信旅游/002707.SZ
2020-09-259.089.359.049.333.09%1.51%-1.60%14,924,300137,174,00061%9.191.08%9.19-0.36%9.31-1.40%9.480.28%0.09%
金一文化/002721.SZ
2020-09-253.803.813.713.77-0.26%0.11%-4.36%4,354,40016,398,00076%3.77-1.21%3.83-1.31%3.89-0.92%3.94-0.63%-0.67%
洪汇新材/002802.SZ
2020-09-2528.6928.8027.0527.38-4.13%-0.97%0.08%1,389,40038,416,000103%27.65-3.33%28.210.90%27.730.41%27.360.37%0.14%
同为股份/002835.SZ
2020-09-2517.1117.4316.3817.060.41%0.57%4.93%4,070,50069,048,00095%16.96-0.78%17.191.48%16.740.96%16.260.66%-0.79%
宇环数控/002903.SZ
2020-09-2514.1114.2613.9213.97-0.64%-0.31%-2.82%1,151,20016,132,00056%14.01-0.79%14.17-0.78%14.33-0.49%14.380.27%-0.40%
金逸影视/002905.SZ
2020-09-2511.2911.3111.0011.07-2.04%-0.51%-6.23%3,797,40042,253,00068%11.13-1.63%11.27-1.34%11.46-1.24%11.81-0.35%-0.92%
华阳集团/002906.SZ
2020-09-2516.3016.3015.6416.030.31%1.04%-5.61%3,595,00057,033,00096%15.87-1.49%16.24-2.80%16.59-1.61%16.98-0.75%-0.82%
华森制药/002907.SZ
2020-09-2516.7916.8916.5916.66-0.77%-0.42%-1.71%547,7009,163,00056%16.73-0.59%16.91-0.54%16.96-0.06%16.95-0.14%-0.52%
德生科技/002908.SZ
2020-09-2513.0313.1312.8412.98-0.15%0.15%-3.49%1,298,90016,835,00046%12.960.22%13.02-0.88%13.23-0.86%13.45-0.24%-0.78%
集泰股份/002909.SZ
2020-09-259.789.789.549.65-1.03%-0.06%-5.30%5,291,00051,089,000140%9.66-1.63%9.81-1.93%9.97-2.06%10.19-1.03%-0.97%
庄园牧场/002910.SZ
2020-09-2510.7310.7810.4610.56-0.47%-0.28%-4.78%1,911,10020,238,00057%10.59-0.20%10.68-1.37%10.87-1.05%11.09-0.42%-1.36%
中欣氟材/002915.SZ
2020-09-2518.9119.3518.8019.222.13%0.78%-2.02%1,568,50029,913,00050%19.070.42%19.18-1.53%19.63-0.71%19.620.12%-0.11%
豪尔赛/002963.SZ
2020-09-2524.7325.2222.3224.78-0.08%0.53%-0.13%1,528,50037,676,000115%24.65-2.14%25.14-0.15%25.040.03%24.810.00%-0.03%
祥鑫科技/002965.SZ
2020-09-2535.7535.9835.5035.670.56%-0.06%-2.94%656,40023,427,00048%35.69-0.03%35.95-0.97%36.65-1.31%36.750.17%-0.24%
北陆药业/300016.SZ
2020-09-2512.0712.2411.9512.070.58%-0.01%-4.04%5,000,40060,359,00042%12.07-0.81%12.30-0.77%12.40-0.35%12.580.47%-0.27%
钢研高纳/300034.SZ
2020-09-2521.8422.3921.5721.92-0.09%-0.28%-4.28%5,212,100114,574,00069%21.98-0.53%22.21-1.99%23.01-0.68%22.900.19%-0.59%
天源迪科/300047.SZ
2020-09-258.508.558.178.28-2.01%-0.64%-6.97%17,487,000145,717,00065%8.33-3.36%8.62-1.92%8.78-0.97%8.90-0.27%-0.65%
中青宝/300052.SZ
2020-09-2511.7912.5211.5312.214.09%1.08%-0.05%14,048,400169,701,000128%12.081.67%12.03-0.22%12.13-0.46%12.220.30%-1.28%
易成新能/300080.SZ
2020-09-256.336.626.016.22-1.43%-0.43%0.34%60,906,600380,485,000150%6.25-6.75%6.460.22%6.340.43%6.201.39%-0.08%
亚光科技/300123.SZ
2020-09-2515.7215.7415.1915.32-1.42%-0.51%-3.21%21,657,300333,493,00051%15.40-1.82%15.75-2.38%16.240.33%15.831.19%-1.73%
卫宁健康/300253.SZ
2020-09-2519.6019.6919.1219.490.46%0.23%-2.11%15,294,700297,405,00063%19.45-0.29%19.65-1.05%19.83-0.47%19.910.91%-0.21%
隆华科技/300263.SZ
2020-09-259.139.168.868.91-1.66%-0.85%-9.13%17,685,000158,917,00038%8.99-2.60%9.30-2.21%9.55-1.47%9.810.54%0.12%
华宇软件/300271.SZ
2020-09-2523.5723.7723.0023.611.55%0.90%-1.94%4,918,100115,085,00086%23.40-0.29%23.54-0.99%23.87-1.48%24.08-0.29%-0.56%
恒华科技/300365.SZ
2020-09-2511.1511.5511.0111.081.65%-1.70%-9.23%11,501,600129,643,00088%11.271.49%11.29-1.69%11.62-2.06%12.21-0.47%-0.41%
艾比森/300389.SZ
2020-09-2510.7210.9410.5010.62-0.75%-0.45%-6.80%3,785,40040,381,00039%10.67-1.74%10.92-1.72%11.16-1.85%11.400.81%-0.14%
菲利华/300395.SZ
2020-09-2543.6044.7543.5844.361.23%0.22%3.37%1,956,70086,612,00044%44.260.89%44.320.44%44.281.21%42.910.62%-0.32%
飞凯材料/300398.SZ
2020-09-2521.9622.0320.9320.99-3.41%-1.71%-1.96%10,040,400214,419,00081%21.36-2.86%21.720.34%21.56-0.43%21.410.36%-0.35%
九强生物/300406.SZ
2020-09-2519.2020.3019.1619.561.88%-1.04%0.25%4,619,60091,307,000111%19.772.12%19.590.77%19.510.68%19.510.09%-0.83%
中光防雷/300414.SZ
2020-09-2514.3014.4013.7613.95-2.17%-0.67%-6.05%8,489,800119,228,00058%14.04-2.59%14.59-2.87%14.99-0.39%14.850.45%-0.96%
红相股份/300427.SZ
2020-09-2525.9326.3725.4025.55-1.35%-1.30%-5.25%4,294,000111,154,00053%25.89-0.95%26.31-2.03%27.42-0.21%26.970.28%-0.58%
三鑫医疗/300453.SZ
2020-09-2517.3518.3817.2817.622.68%-1.25%3.16%11,665,400208,140,000141%17.842.53%17.691.45%17.441.33%17.081.06%-0.70%
深信服/300454.SZ
2020-09-25196.06203.98195.27202.573.32%0.97%0.14%1,001,500200,921,00080%200.621.07%201.32-0.29%201.58-0.23%202.30-0.17%-0.53%
华铭智能/300462.SZ
2020-09-2523.4323.8323.4023.610.43%0.19%-9.54%1,818,90042,862,00026%23.57-0.91%23.97-1.66%24.63-2.06%26.100.61%-0.02%
星徽精密/300464.SZ
2020-09-2518.2418.5417.8918.06-0.28%-0.54%-7.36%4,680,40084,989,00043%18.16-0.85%18.46-2.46%19.05-0.83%19.50-0.43%-1.82%
赛摩智能/300466.SZ
2020-09-257.857.997.257.33-6.15%-2.33%-9.88%42,465,400318,723,00057%7.51-6.59%8.13-1.43%8.13-0.15%8.130.59%1.66%
合纵科技/300477.SZ
2020-09-256.756.806.556.61-1.93%-0.35%-12.32%15,765,400104,575,00028%6.63-1.82%6.94-2.71%7.23-3.11%7.54-0.24%0.07%
濮阳惠成/300481.SZ
2020-09-2521.4921.6520.9221.331.04%0.01%-2.42%2,987,70063,722,00050%21.33-1.19%21.72-0.37%21.81-0.67%21.860.43%-0.30%
东杰智能/300486.SZ
2020-09-2517.8218.1017.6317.961.47%0.36%-4.00%498,0008,912,00075%17.900.60%18.03-1.58%18.37-0.86%18.71-0.62%-0.67%
博思软件/300525.SZ
2020-09-2535.1035.5334.6134.920.06%-0.17%-3.68%2,074,80072,577,00070%34.98-0.37%35.44-0.59%35.74-0.86%36.26-0.46%-1.17%
移为通信/300590.SZ
2020-09-2526.0226.2025.7025.88-0.19%-0.17%-3.63%1,459,60037,838,00051%25.92-0.67%26.23-0.97%26.65-1.17%26.860.01%-1.15%
新劲刚/300629.SZ
2020-09-2526.5327.2325.7126.391.70%0.53%-2.36%2,751,50072,226,00073%26.25-0.50%26.83-0.76%27.24-0.13%27.030.05%-0.98%
普利制药/300630.SZ
2020-09-2540.7740.9539.7539.87-1.34%-0.86%-6.35%4,335,700174,363,000111%40.22-1.04%40.81-1.52%41.56-1.31%42.57-0.95%-1.05%
必创科技/300667.SZ
2020-09-2524.9724.9723.8023.96-3.00%-1.02%-7.96%4,879,000118,113,00052%24.21-4.34%24.91-1.88%25.38-0.66%26.030.34%0.83%
英科医疗/300677.SZ
2020-09-25146.50152.50145.50148.953.78%-0.27%7.45%6,554,800978,975,000116%149.352.96%146.421.71%143.011.95%138.621.35%0.12%
赛意信息/300687.SZ
2020-09-2522.5022.8022.0722.580.67%0.50%-7.26%4,887,400109,810,00033%22.47-1.61%23.19-0.47%23.34-1.27%24.350.04%0.66%
九典制药/300705.SZ
2020-09-2522.5522.5521.3021.57-2.97%-0.78%-7.94%3,847,10083,637,000125%21.74-3.51%22.48-3.42%22.96-2.30%23.43-0.64%0.05%
威唐工业/300707.SZ
2020-09-2517.6217.6717.1217.20-1.43%-0.66%-12.73%3,438,60059,538,00028%17.32-2.46%17.94-2.33%18.58-2.19%19.710.39%0.15%
聚灿光电/300708.SZ
2020-09-2529.0729.3927.8428.43-1.76%-0.80%-19.59%21,075,700604,039,00050%28.66-4.60%30.39-3.18%31.46-3.60%35.36-0.57%2.23%
精研科技/300709.SZ
2020-09-2564.0065.3862.2564.891.71%1.50%-2.25%1,712,100109,458,00087%63.93-0.50%64.72-0.89%65.35-0.91%66.38-0.68%-1.31%
万隆光电/300710.SZ
2020-09-2533.7135.4433.0133.33-0.66%-2.50%-2.36%1,963,40067,116,00084%34.181.47%34.27-1.11%34.800.26%34.140.70%-0.72%
永福股份/300712.SZ
2020-09-2515.0315.0314.6414.981.56%0.91%-7.62%1,964,40029,161,00024%14.85-0.39%15.05-2.17%15.74-2.55%16.220.49%0.42%
凯伦股份/300715.SZ
2020-09-2563.8863.8853.0453.04-20.00%-3.95%-16.46%5,331,700294,422,000248%55.22-18.03%58.61-12.42%59.97-9.48%63.49-4.50%-0.07%
药石科技/300725.SZ
2020-09-25119.49122.19116.66117.00-2.08%-1.30%-2.24%1,758,200208,418,000132%118.54-0.24%119.74-0.52%119.75-0.27%119.680.13%-0.74%
光弘科技/300735.SZ
2020-09-2516.5516.6716.1716.520.43%0.76%-4.39%5,080,70083,297,00078%16.40-1.86%16.72-1.29%16.94-1.24%17.28-0.54%-0.94%
中山金马/300756.SZ
2020-09-2528.9929.2027.5128.04-1.89%-0.42%-11.30%860,90024,241,00055%28.16-2.54%28.97-2.47%29.74-2.05%31.610.49%0.02%
佳禾智能/300793.SZ
2020-09-2522.9223.3322.8223.020.57%-0.23%-6.13%1,481,00034,171,00041%23.07-0.89%23.50-1.19%23.89-1.11%24.52-0.25%-0.99%
米奥会展/300795.SZ
2020-09-2524.6125.3523.7025.251.98%2.72%6.83%5,334,400131,124,000125%24.58-1.94%24.571.05%24.251.15%23.641.55%-1.08%
左江科技/300799.SZ
2020-09-2562.4862.8360.0160.65-2.80%-0.87%-2.21%961,90058,853,00070%61.18-3.16%62.53-1.21%63.73-1.09%62.021.09%-0.16%
中国联通/600050.SH
2020-09-254.944.954.894.91-0.20%-0.14%-2.17%57,907,100284,725,00080%4.92-0.69%4.96-0.68%5.00-0.60%5.02-0.16%-0.19%
国投资本/600061.SH
2020-09-2515.3015.5315.1015.411.45%0.55%2.47%51,246,900785,429,000135%15.33-0.22%15.360.04%15.320.93%15.040.47%-0.05%
永鼎股份/600105.SH
2020-09-255.966.005.925.970.17%0.20%-0.85%18,499,000110,221,00079%5.960.40%5.960.07%5.96-0.17%6.02-0.48%-0.27%
凯乐科技/600260.SH
2020-09-2511.8711.9211.3911.49-2.96%-0.85%-5.97%14,262,300165,285,000125%11.59-3.30%11.88-2.50%12.11-1.58%12.22-0.82%-0.80%
中盐化工/600328.SH
2020-09-257.287.317.157.21-0.41%-0.19%-3.09%2,085,80015,068,00074%7.22-0.37%7.27-0.72%7.33-0.92%7.44-0.27%-0.66%
昊华科技/600378.SH
2020-09-2519.6819.8519.0019.30-1.33%0.08%-6.03%2,968,50057,246,000111%19.28-2.89%19.82-2.14%20.21-1.70%20.54-0.69%-0.83%
海越能源/600387.SH
2020-09-256.936.956.756.82-0.87%-0.26%-3.32%2,248,40015,374,00089%6.84-1.48%6.93-1.24%7.01-0.79%7.05-0.40%-0.42%
国电南瑞/600406.SH
2020-09-2519.4219.7319.3519.671.76%0.53%-1.78%10,883,300212,956,00075%19.57-0.09%19.63-0.60%19.83-0.68%20.03-0.06%-0.71%
山东黄金/600547.SH
2020-09-2525.2725.4425.1525.360.79%0.10%-3.47%15,362,400389,196,00059%25.330.35%25.40-0.71%25.69-0.63%26.27-0.35%-0.75%
用友网络/600588.SH
2020-09-2537.7238.2037.7237.990.96%0.06%-1.36%6,347,200240,985,00047%37.97-0.06%38.32-0.64%38.66-0.08%38.510.00%-0.59%
欧亚集团/600697.SH
2020-09-2515.4415.5415.3015.40-0.06%-0.04%-2.33%510,2007,860,00064%15.41-0.61%15.54-1.02%15.74-0.66%15.77-0.01%-0.18%
彩虹股份/600707.SH
2020-09-254.134.173.984.01-2.67%-0.74%-6.35%8,758,20035,387,000124%4.04-2.72%4.13-2.02%4.20-1.69%4.28-1.18%-0.42%
闻泰科技/600745.SH
2020-09-25117.60117.98115.65116.23-0.58%-0.25%-4.36%6,323,000736,760,00070%116.52-1.24%118.39-1.11%120.22-0.96%121.52-0.04%-0.80%
中国海防/600764.SH
2020-09-2537.7138.1837.0437.740.96%0.36%-5.89%3,274,900123,149,00051%37.60-0.96%38.68-2.87%40.44-0.57%40.10-0.38%-0.61%
杭州银行/600926.SH
2020-09-2512.0912.1211.8812.00-0.50%-0.03%-3.91%22,497,200270,047,00067%12.00-0.54%12.15-1.54%12.39-1.00%12.49-0.19%-0.20%
建设机械/600984.SH
2020-09-2521.7122.0421.3321.911.44%0.87%-3.88%9,282,900201,631,00095%21.72-0.69%21.95-1.41%22.33-1.64%22.80-0.81%-0.77%
晋亿实业/601002.SH
2020-09-255.815.835.735.76-0.69%-0.21%-5.88%4,377,30025,265,00039%5.77-1.30%5.87-1.61%5.99-1.40%6.12-0.03%0.11%
陕西黑猫/601015.SH
2020-09-252.812.842.772.78-1.07%-0.68%-3.20%4,144,80011,601,00080%2.80-1.31%2.84-1.22%2.88-0.42%2.87-0.17%-0.35%
渝农商行/601077.SH
2020-09-255.035.055.015.02-0.20%-0.10%-1.26%8,127,70040,839,00062%5.03-0.42%5.05-0.84%5.09-0.22%5.080.00%-0.15%
中国一重/601106.SH
2020-09-252.942.962.932.940.00%-0.10%-3.13%9,581,90028,196,00063%2.94-0.91%2.98-1.06%3.02-0.69%3.04-0.23%-0.44%
财通证券/601108.SH
2020-09-2514.4914.9914.3914.762.36%0.62%3.61%96,964,5001,422,402,000107%14.671.17%14.56-0.20%14.671.26%14.250.89%0.16%
小康股份/601127.SH
2020-09-258.498.578.358.470.47%0.44%-4.14%1,435,00012,101,00045%8.43-1.13%8.63-2.52%8.86-0.82%8.840.00%0.14%
吉鑫科技/601218.SH
2020-09-253.363.373.233.29-1.50%-0.54%-12.92%15,238,70050,411,00029%3.31-1.55%3.39-1.20%3.46-1.68%3.780.00%1.05%
陕鼓动力/601369.SH
2020-09-256.356.436.266.29-1.26%-0.27%-3.10%2,570,50016,211,00079%6.31-0.94%6.38-0.93%6.44-0.66%6.49-0.19%-0.28%
明泰铝业/601677.SH
2020-09-2510.9510.9810.7310.82-0.37%-0.02%0.54%4,212,90045,593,00055%10.82-1.26%11.00-0.39%10.990.42%10.760.28%-0.02%
上海电气/601727.SH
2020-09-255.155.165.105.140.19%0.21%-2.89%13,269,40068,062,00061%5.13-0.12%5.17-1.02%5.25-0.85%5.29-0.17%-0.47%
*ST力帆/601777.SH
2020-09-255.365.455.155.20-3.17%-1.72%-7.52%12,428,00065,757,00057%5.29-4.08%5.50-0.34%5.45-2.03%5.620.59%2.07%
紫金银行/601860.SH
2020-09-254.164.184.144.15-0.24%-0.14%-1.50%10,535,50043,789,00059%4.16-0.65%4.19-1.16%4.23-0.17%4.210.07%-0.16%
南方传媒/601900.SH
2020-09-258.768.838.748.790.34%0.22%-1.45%945,5008,293,00048%8.77-0.44%8.84-0.62%8.90-0.28%8.920.29%-0.23%
千禾味业/603027.SH
2020-09-2535.9036.2235.5135.74-0.78%-0.46%-2.89%4,369,900156,906,00048%35.91-0.77%36.16-0.21%36.19-0.29%36.80-0.11%-0.83%
美思德/603041.SH
2020-09-2513.6913.8313.2913.44-1.54%-0.01%-4.36%797,20010,715,00094%13.44-2.47%13.70-1.62%13.93-1.12%14.05-0.39%-0.74%
剑桥科技/603083.SH
2020-09-2520.4220.5419.6519.90-2.31%-0.52%-4.22%2,627,10052,555,00079%20.01-2.72%20.44-1.83%20.75-1.19%20.78-0.65%-1.25%
横店影视/603103.SH
2020-09-2517.9518.1017.5717.79-0.89%-0.41%-9.45%2,957,80052,835,00051%17.86-1.10%18.09-1.87%18.63-1.92%19.65-1.04%-1.18%
东方材料/603110.SH
2020-09-2520.2020.2017.7117.71-11.23%-4.27%-6.11%5,376,90099,469,000131%18.50-6.14%19.32-2.65%19.45-0.22%18.860.08%0.84%
昭衍新药/603127.SH
2020-09-2589.1090.3488.2089.250.73%-0.04%-0.61%1,440,800128,646,00065%89.290.48%89.320.29%89.020.02%89.79-0.03%-1.04%
海量数据/603138.SH
2020-09-2518.0918.3017.9318.05-0.17%-0.28%-3.70%1,558,20028,205,00065%18.10-0.43%18.29-1.02%18.56-0.89%18.740.17%-0.50%
菲林格尔/603226.SH
2020-09-2511.2711.3510.8410.92-3.02%-0.27%-9.95%3,763,70041,213,00079%10.95-5.24%11.51-3.25%11.72-2.03%12.13-1.63%-0.05%
合盛硅业/603260.SH
2020-09-2528.2728.6527.0027.44-2.83%-0.74%-6.20%2,846,20078,682,00096%27.65-2.72%28.26-2.10%28.72-1.69%29.25-0.09%0.16%
泰瑞机器/603289.SH
2020-09-259.339.359.039.12-0.33%-0.47%0.05%2,612,50023,938,000113%9.16-1.78%9.310.20%9.240.17%9.120.42%0.03%
华懋科技/603306.SH
2020-09-2516.8517.4416.6617.212.20%0.38%0.63%2,696,80046,237,000115%17.151.79%16.981.32%17.04-0.82%17.100.50%0.00%
尚纬股份/603333.SH
2020-09-257.147.207.107.13-0.14%-0.08%-0.24%1,681,60012,000,00055%7.140.13%7.140.21%7.130.03%7.150.11%0.13%
元成股份/603388.SH
2020-09-258.008.087.817.96-0.62%-0.09%-3.55%1,991,30015,865,00061%7.97-1.45%8.10-1.29%8.22-0.32%8.25-0.04%0.22%
金辰股份/603396.SH
2020-09-2542.3042.8541.6341.880.53%-0.63%6.22%1,053,90044,418,00042%42.150.26%42.060.33%41.901.28%39.431.29%1.48%
风语筑/603466.SH
2020-09-2519.6019.6019.0019.13-1.44%-0.25%-8.39%2,412,50046,267,00061%19.18-1.67%19.72-1.55%20.14-2.11%20.88-0.45%-0.48%
科沃斯/603486.SH
2020-09-2549.3349.3346.1046.40-5.11%-1.47%-2.14%4,073,900191,858,000111%47.09-3.74%48.39-2.48%49.11-1.27%47.421.27%1.46%
翔港科技/603499.SH
2020-09-2511.8411.9010.9711.22-5.08%-1.39%-6.18%3,753,50042,708,000123%11.38-4.08%11.64-1.58%11.71-1.40%11.96-1.26%-1.10%
锦泓集团/603518.SH
2020-09-256.626.666.476.51-1.81%-0.94%-4.91%1,578,10010,371,00081%6.57-1.25%6.66-1.36%6.76-0.92%6.85-0.38%-0.22%
东尼电子/603595.SH
2020-09-2526.2526.5625.8926.19-0.27%0.04%-6.20%1,175,10030,763,00055%26.18-1.79%26.80-1.42%27.24-1.08%27.92-0.10%-0.78%
京华激光/603607.SH
2020-09-2515.9916.0014.8814.90-7.05%-1.15%-6.30%4,719,90071,144,000172%15.07-9.87%16.15-1.90%16.08-1.41%15.90-0.89%-0.10%
麒盛科技/603610.SH
2020-09-2529.7829.9729.3829.53-0.84%-0.50%-3.64%707,50020,998,00085%29.68-0.96%30.05-1.35%30.56-0.55%30.65-0.16%-0.44%
晶华新材/603683.SH
2020-09-2514.4415.4414.2714.961.91%-0.02%0.82%3,892,90058,251,000158%14.964.95%14.690.70%14.710.26%14.840.33%-1.03%
阿科力/603722.SH
2020-09-2534.6835.5034.1134.470.35%-0.99%-1.21%2,099,90073,104,000111%34.810.34%35.10-0.18%35.120.16%34.890.12%-0.59%
三棵树/603737.SH
2020-09-25170.00170.00159.05159.80-8.69%-1.85%0.22%4,102,500667,956,000197%162.82-5.87%165.59-0.20%164.520.10%159.451.54%0.81%
华友钴业/603799.SH
2020-09-2535.4935.5934.6434.76-1.11%-0.46%-7.49%12,295,800429,365,00069%34.92-1.97%35.75-1.91%36.56-1.76%37.57-0.38%-0.31%
交建股份/603815.SH
2020-09-2516.7416.9416.2916.51-1.32%-0.10%-4.23%1,250,40020,664,00072%16.53-2.11%16.84-1.14%17.02-1.65%17.240.24%-0.61%
洛凯股份/603829.SH
2020-09-2513.2613.3512.7313.170.53%0.78%1.18%5,141,20067,187,000122%13.07-1.57%13.28-1.49%13.230.61%13.020.42%0.32%
世运电路/603920.SH
2020-09-2524.1524.3023.2523.76-1.41%0.38%-0.62%3,062,10072,479,000109%23.67-2.23%23.97-0.55%24.03-0.35%23.910.09%0.19%
金鸿顺/603922.SH
2020-09-2518.9318.9318.5018.50-1.60%-1.48%1.19%1,983,20037,238,00076%18.78-0.13%18.63-0.28%18.650.63%18.280.57%0.29%
继峰股份/603997.SH
2020-09-257.307.477.237.311.11%-0.29%-6.07%4,968,80036,426,00069%7.33-1.09%7.40-0.96%7.50-1.46%7.78-1.21%0.08%
杰普特/688025.SH
2020-09-2553.0553.8050.9250.92-4.70%-1.91%-4.77%554,80028,802,000113%51.91-3.44%53.28-2.39%53.85-1.50%53.47-0.32%-0.84%
三友医疗/688085.SH
2020-09-2552.9053.9452.1652.80-0.45%-0.21%-6.43%1,008,20053,344,00076%52.91-1.67%54.43-1.98%55.48-1.16%56.43-1.00%-1.25%
京源环保/688096.SH
2020-09-2526.2026.4425.4725.67-2.54%-0.86%-3.92%407,50010,551,00061%25.89-2.25%26.50-0.86%26.72-0.73%26.720.16%-0.12%
申联生物/688098.SH
2020-09-2522.6122.9822.1022.11-1.65%-1.81%-0.57%1,180,50026,581,00086%22.52-0.75%22.820.00%22.710.41%22.240.65%-0.03%
赛诺医疗/688108.SH
2020-09-2524.0324.4923.1623.19-3.29%-2.33%-3.67%1,521,20036,119,00066%23.74-2.23%24.36-0.42%24.32-0.37%24.070.14%0.00%
沪硅产业/688126.SH
2020-09-2538.7938.8837.0137.06-3.64%-1.74%-5.59%22,467,000847,375,00072%37.72-3.35%38.67-0.82%38.91-1.24%39.26-0.19%-0.52%
海尔生物/688139.SH
2020-09-2570.5271.7367.9668.32-2.48%-2.50%3.82%2,163,000151,565,00098%70.07-0.56%70.001.43%68.781.18%65.811.89%0.27%
成都先导/688222.SH
2020-09-2541.1441.6039.4739.47-3.26%-2.13%-1.29%721,20029,084,000111%40.33-1.11%40.390.57%40.170.13%39.990.36%-0.42%
财富趋势/688318.SH
除权分界线,2020年09月29日,10股派6.000元(以下数据未复权)
2020-09-25237.37241.30235.20237.280.09%-0.02%-1.25%706,100168,007,00074%237.340.16%238.25-0.58%242.04-0.45%240.280.20%-0.74%
光云科技/688365.SH
2020-09-2540.7441.4140.0740.520.77%-0.41%-4.97%834,40033,948,00045%40.690.73%40.85-1.06%41.57-1.68%42.640.46%0.33%
昊海生科/688366.SH
2020-09-25122.07124.46119.13123.003.27%1.34%8.41%933,000113,244,000100%121.380.03%118.932.07%115.881.08%113.461.19%-0.26%
晶丰明源/688368.SH
2020-09-251,373.001,385.701,330.301,356.80892.76%906.31%912.79%266,10035,878,00071%134.83-2.62%137.96-0.80%138.140.82%133.970.66%0.73%
致远互联/688369.SH
2020-09-2580.9582.8779.0880.65-0.31%-0.41%3.45%535,30043,352,000125%80.99-0.07%80.731.37%79.670.80%77.961.07%0.04%