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:本月解禁
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
神州高铁/000008.SZ
2019-11-213.423.423.373.39-0.88%-0.03%0.30%8,979,00030,449,00067%3.39-0.91%3.420.47%3.390.18%3.38-0.12%-0.31%
深大通/000038.SZ
2019-11-2112.5814.4012.3014.025.41%5.82%12.80%47,936,800635,130,000217%13.25-4.38%13.481.64%12.991.68%12.432.20%0.58%
丰原药业/000153.SZ
2019-11-216.316.406.296.381.11%0.33%-1.53%3,204,00020,373,00064%6.36-0.06%6.340.57%6.31-0.19%6.48-1.25%-0.72%
中联重科/000157.SZ
2019-11-216.046.055.965.99-1.16%-0.17%-0.60%25,345,600152,085,00067%6.00-1.48%6.09-0.28%6.08-0.20%6.03-0.07%0.13%
藏格控股/000408.SZ
2019-11-218.298.298.148.21-0.36%0.26%-1.90%1,333,50010,920,00046%8.19-0.98%8.240.11%8.21-0.22%8.37-1.08%-0.55%
中天金融/000540.SZ
2019-11-213.153.153.123.14-0.63%0.10%-0.98%10,218,30032,058,00071%3.14-0.98%3.160.32%3.140.06%3.17-0.44%-0.58%
粤宏远A/000573.SZ
2019-11-212.892.932.872.931.03%0.96%-0.68%4,024,80011,678,00097%2.90-0.41%2.92-0.21%2.92-0.24%2.95-0.57%-0.27%
*ST天首/000611.SZ
2019-11-213.903.903.853.88-0.51%0.49%1.62%469,1001,811,00045%3.86-1.10%3.890.34%3.860.68%3.82-1.32%0.09%
京汉股份/000615.SZ
2019-11-214.724.794.684.75-0.42%0.36%-3.92%3,132,70014,828,000101%4.73-1.60%4.79-0.81%4.82-0.97%4.94-0.56%-0.34%
远兴能源/000683.SZ
2019-11-212.152.152.132.14-0.47%0.23%-2.46%13,664,20029,179,00071%2.14-1.02%2.150.09%2.15-0.33%2.19-0.63%-0.50%
炼石航空/000697.SZ
2019-11-2111.1511.6311.1111.341.25%-0.67%0.22%4,275,00048,802,000131%11.420.96%11.370.87%11.320.62%11.320.23%-0.36%
恒逸石化/000703.SZ
2019-11-2112.9112.9112.5612.71-1.55%-0.12%-4.18%16,596,300211,194,000106%12.730.08%12.76-0.36%12.87-1.23%13.26-0.90%-0.73%
京蓝科技/000711.SZ
2019-11-215.075.255.065.191.57%0.45%5.23%22,564,100116,598,000156%5.171.71%5.141.22%5.041.17%4.931.25%-0.39%
北新建材/000786.SZ
2019-11-2121.5821.8721.4521.69-0.46%0.06%2.98%4,833,200104,772,00054%21.68-1.00%21.740.82%21.450.51%21.060.26%0.60%
华闻集团/000793.SZ
2019-11-212.993.092.983.042.36%-0.03%2.08%27,593,50083,904,000162%3.041.91%3.001.77%2.970.88%2.980.37%-0.83%
中国武夷/000797.SZ
2019-11-213.273.273.223.25-0.31%0.00%-1.72%2,852,9009,272,00096%3.25-1.10%3.28-0.27%3.28-0.12%3.31-0.72%-0.55%
云铝股份/000807.SZ
2019-11-214.454.464.394.43-0.67%0.07%-0.52%11,522,50051,007,00074%4.43-1.07%4.440.52%4.420.05%4.45-0.36%-0.16%
创维数字/000810.SZ
2019-11-2110.7010.9710.6510.880.46%0.57%0.44%15,471,500167,366,00071%10.82-1.90%10.99-0.03%10.930.23%10.83-0.35%0.10%
德展健康/000813.SZ
2019-11-216.826.926.746.890.00%1.26%-8.26%13,784,00093,793,00078%6.80-2.94%6.96-4.01%7.26-2.04%7.51-1.56%-1.10%
新洋丰/000902.SZ
2019-11-217.767.767.657.70-0.65%-0.05%-1.84%5,932,30045,702,00074%7.70-1.32%7.790.39%7.74-0.21%7.84-0.56%-0.75%
天奇股份/002009.SZ
2019-11-217.047.117.007.080.85%0.33%-0.14%1,341,4009,466,00074%7.06-0.31%7.080.20%7.060.06%7.09-0.87%-0.54%
科华生物/002022.SZ
2019-11-2112.0512.2811.8312.070.92%0.18%4.20%15,888,900191,431,000109%12.05-0.08%11.971.32%11.830.66%11.580.77%0.71%
苏 泊 尔/002032.SZ
2019-11-2175.8075.8574.0775.09-0.61%0.17%-2.85%1,376,000103,151,000106%74.96-1.29%76.12-0.71%76.37-0.70%77.30-0.63%-0.06%
华帝股份/002035.SZ
2019-11-2111.9012.1911.7412.030.08%0.68%0.75%9,892,100118,203,00039%11.95-1.07%12.06-0.66%12.100.80%11.94-0.37%0.16%
兔 宝 宝/002043.SZ
2019-11-216.226.306.176.22-0.32%-0.18%4.96%11,600,40072,279,00069%6.23-0.10%6.220.91%6.121.63%5.930.65%0.70%
三花智控/002050.SZ
2019-11-2114.9815.4814.8915.372.67%0.59%4.78%25,575,400390,796,000115%15.281.36%15.071.73%14.880.66%14.670.62%0.21%
浙江交科/002061.SZ
2019-11-215.845.865.755.86-0.51%0.81%-4.99%7,873,10045,766,00038%5.81-0.09%5.85-0.27%5.96-3.12%6.17-0.10%0.43%
獐子岛/002069.SZ
2019-11-212.622.722.622.722.64%1.49%5.06%8,490,40022,757,00082%2.681.59%2.622.03%2.571.30%2.59-0.42%-1.63%
国轩高科/002074.SZ
2019-11-2111.8411.9411.7611.86-0.75%0.16%-2.27%7,326,50086,754,00066%11.84-1.98%12.010.40%11.89-0.21%12.14-1.12%-0.41%
太阳纸业/002078.SZ
2019-11-218.989.488.919.243.01%-0.11%6.60%38,989,300360,652,000160%9.253.19%9.053.08%8.862.43%8.671.55%0.48%
广东鸿图/002101.SZ
2019-11-217.017.106.957.020.14%-0.17%-1.35%1,469,10010,331,00046%7.03-0.50%7.021.07%6.99-0.48%7.12-0.29%-0.47%
南极电商/002127.SZ
2019-11-2110.4810.5110.2510.46-1.13%0.79%-1.34%8,226,00085,366,00050%10.38-2.41%10.640.27%10.530.27%10.60-0.63%-0.69%
北斗星通/002151.SZ
2019-11-2121.2421.4621.1021.401.42%0.38%1.30%3,749,10079,930,000140%21.320.80%21.170.69%21.090.46%21.13-0.23%-0.26%
正邦科技/002157.SZ
2019-11-2115.0315.1614.8914.97-0.86%-0.05%-5.26%32,249,900483,005,00041%14.98-0.58%15.22-0.65%15.28-0.61%15.80-1.10%-0.84%
汉钟精机/002158.SZ
2019-11-218.088.328.088.301.97%0.48%2.55%6,504,70053,729,000153%8.260.52%8.211.05%8.150.70%8.09-0.06%0.03%
纳思达/002180.SZ
2019-11-2129.4530.1529.2029.680.10%-0.25%3.20%7,007,400208,493,00085%29.750.21%29.720.33%29.660.25%28.760.53%0.41%
*ST巴士/002188.SZ
2019-11-212.792.792.732.74-1.79%-0.33%1.07%904,4002,486,00074%2.75-1.15%2.79-0.11%2.760.62%2.710.19%-0.46%
二三四五/002195.SZ
2019-11-213.013.042.983.040.66%0.86%-0.85%49,321,900148,634,00063%3.01-1.15%3.040.43%3.03-0.20%3.07-0.68%-1.20%
海亮股份/002203.SZ
2019-11-2110.1810.2310.1010.16-0.39%0.11%2.81%6,048,30061,383,000109%10.15-0.77%10.150.95%10.020.77%9.880.19%-0.03%
安妮股份/002235.SZ
2019-11-2110.2710.6610.1810.552.13%0.74%-5.82%53,194,400557,089,00054%10.47-0.13%10.420.82%10.47-2.78%11.20-1.00%0.58%
水晶光电/002273.SZ
2019-11-2113.5413.6913.2013.64-0.37%1.10%-4.83%28,516,200384,702,00063%13.49-2.16%13.67-0.84%14.00-1.58%14.33-1.21%-0.54%
久其软件/002279.SZ
2019-11-215.956.125.926.101.50%0.96%1.35%14,386,30086,917,000102%6.04-0.35%6.030.82%5.990.02%6.020.17%-0.94%
罗莱生活/002293.SZ
2019-11-218.808.818.688.75-0.68%0.09%-2.46%1,239,60010,836,00093%8.74-1.06%8.83-0.56%8.87-0.48%8.97-0.51%-0.15%
东方园林/002310.SZ
2019-11-214.624.644.574.60-0.65%-0.11%-2.50%7,663,70035,288,00054%4.61-1.14%4.640.11%4.63-0.17%4.72-0.46%-0.59%
三泰控股/002312.SZ
2019-11-214.214.244.144.220.48%0.52%1.59%13,930,30058,477,00093%4.200.62%4.190.55%4.160.34%4.15-0.12%-0.04%
富安娜/002327.SZ
2019-11-216.666.686.586.62-0.90%-0.09%-2.89%1,649,60010,931,00097%6.63-1.21%6.68-0.60%6.73-0.80%6.82-0.51%0.03%
英威腾/002334.SZ
2019-11-214.054.124.054.090.25%0.05%1.72%2,430,7009,936,00082%4.090.27%4.070.77%4.040.47%4.02-0.57%-0.61%
科华恒盛/002335.SZ
2019-11-2115.2815.4715.1615.460.78%0.40%-1.46%983,10015,139,00065%15.40-0.07%15.420.28%15.39-0.29%15.69-0.55%-0.80%
高乐股份/002348.SZ
2019-11-213.333.373.283.32-0.90%-0.12%-3.71%5,080,90016,887,00059%3.32-2.03%3.38-0.50%3.39-0.73%3.450.09%-0.48%
千方科技/002373.SZ
2019-11-2116.9917.1916.8217.07-0.47%0.25%-0.43%8,241,700140,335,00071%17.03-1.85%17.170.28%17.030.25%17.14-0.67%-0.53%
合众思壮/002383.SZ
2019-11-2110.1110.219.9310.00-1.48%-0.55%-3.14%5,352,60053,823,000146%10.06-1.92%10.15-0.91%10.21-1.09%10.32-0.98%-0.36%
大北农/002385.SZ
2019-11-214.254.264.184.21-1.41%-0.09%-4.94%21,424,90090,274,00072%4.21-1.54%4.27-0.63%4.29-0.88%4.43-1.58%-0.98%
北京利尔/002392.SZ
2019-11-213.703.703.623.66-0.81%0.33%-3.51%6,259,20022,834,00086%3.65-2.02%3.69-0.08%3.69-0.59%3.79-0.91%-0.32%
多氟多/002407.SZ
2019-11-2111.4911.7511.4911.620.43%-0.14%0.79%5,595,60065,112,00080%11.64-0.27%11.660.41%11.580.39%11.53-0.19%-0.09%
广联达/002410.SZ
2019-11-2135.3035.5234.6934.97-0.91%0.01%3.14%4,836,900169,132,00073%34.97-1.66%35.140.68%34.700.89%33.910.58%0.35%
兆驰股份/002429.SZ
2019-11-212.842.852.822.84-0.35%0.28%-2.64%11,479,70032,514,00058%2.83-1.05%2.850.07%2.85-0.59%2.92-0.98%-0.26%
长江健康/002435.SZ
2019-11-213.843.863.833.850.26%0.26%-3.63%1,583,3006,080,00026%3.84-0.80%3.88-0.03%3.89-0.08%4.00-0.13%-0.35%
众业达/002441.SZ
2019-11-216.836.866.826.860.00%0.31%-0.67%1,202,4008,223,00080%6.84-0.52%6.87-0.02%6.86-0.07%6.91-0.56%-0.14%
中原内配/002448.SZ
2019-11-215.065.125.045.07-1.17%-0.18%-0.10%1,983,00010,071,00064%5.08-1.82%5.130.02%5.110.26%5.08-0.20%-0.36%
双环传动/002472.SZ
2019-11-215.155.215.135.16-0.39%0.12%-1.83%1,348,3006,949,00072%5.15-1.49%5.190.29%5.17-0.39%5.26-0.36%-0.44%
立讯精密/002475.SZ
2019-11-2134.3835.1034.2834.64-0.17%0.05%-0.03%38,167,6001,321,451,00067%34.62-1.66%34.970.32%34.85-0.22%34.650.10%0.53%
新筑股份/002480.SZ
2019-11-213.793.793.693.72-0.80%-0.11%1.00%1,781,5006,635,00081%3.72-0.08%3.720.49%3.690.49%3.68-0.22%-0.62%
华斯股份/002494.SZ
2019-11-214.694.734.664.700.21%-0.02%-0.57%902,0004,240,00052%4.70-0.36%4.700.30%4.69-0.09%4.73-0.38%-0.81%
鼎龙文化/002502.SZ
2019-11-214.264.444.004.220.24%0.43%12.89%173,375,000728,574,000329%4.200.07%4.078.24%3.836.39%3.745.80%3.51%
旷达科技/002516.SZ
2019-11-212.622.642.602.630.00%0.61%-0.30%2,472,3006,462,000135%2.61-0.91%2.630.04%2.62-0.08%2.64-0.53%-0.47%
金财互联/002530.SZ
2019-11-219.8210.769.8010.505.21%0.23%-3.98%28,291,300296,370,00089%10.484.19%10.153.73%10.08-1.52%10.94-0.20%0.34%
中化岩土/002542.SZ
2019-11-213.733.733.663.68-0.81%-0.16%-9.14%3,177,30011,712,00036%3.69-1.55%3.74-0.48%3.76-1.03%4.05-0.39%0.00%
中京电子/002579.SZ
2019-11-2111.6511.7511.4111.50-1.63%-0.63%0.59%7,385,80085,479,000106%11.57-0.92%11.590.38%11.540.48%11.430.12%-0.48%
恒大高新/002591.SZ
2019-11-218.318.538.288.461.93%0.48%-3.29%5,108,80043,015,00059%8.420.10%8.430.24%8.40-0.05%8.75-1.10%-0.37%
捷顺科技/002609.SZ
2019-11-218.428.458.278.38-0.71%0.06%-2.18%2,203,00018,451,00040%8.38-2.18%8.490.46%8.410.05%8.57-0.49%-1.02%
奥佳华/002614.SZ
2019-11-219.209.389.159.25-0.11%-0.06%-2.34%4,415,30040,868,00066%9.26-0.95%9.350.08%9.33-0.71%9.47-0.65%-0.98%
金安国纪/002636.SZ
2019-11-217.918.007.887.90-0.75%-0.35%-0.28%2,478,00019,645,00075%7.93-1.16%7.960.37%7.920.06%7.92-0.20%-0.59%
赞宇科技/002637.SZ
2019-11-218.638.758.468.49-1.74%-1.08%2.15%8,147,10069,925,00090%8.58-2.69%8.710.78%8.600.55%8.310.57%0.22%
跨境通/002640.SZ
2019-11-216.967.466.887.4610.03%2.95%9.35%36,869,900267,147,000220%7.256.50%7.024.26%6.903.49%6.821.20%-0.92%
卫星石化/002648.SZ
2019-11-2113.9414.2213.8614.101.22%0.24%2.93%18,851,600265,170,000133%14.071.06%13.960.96%13.800.93%13.700.11%0.03%
普邦股份/002663.SZ
2019-11-212.772.812.772.810.72%0.43%-0.14%4,739,00013,258,00074%2.800.22%2.800.29%2.79-0.22%2.81-0.46%-0.74%
东江环保/002672.SZ
2019-11-219.309.369.259.350.32%0.41%0.17%788,0007,338,00047%9.310.10%9.320.26%9.280.09%9.33-0.13%-0.35%
东诚药业/002675.SZ
2019-11-2117.9118.0017.0017.11-5.42%-1.73%3.71%22,390,800389,868,000126%17.41-1.42%17.361.31%17.081.75%16.501.63%1.45%
众信旅游/002707.SZ
2019-11-215.355.535.355.440.55%0.00%-2.26%10,870,50059,133,00044%5.440.20%5.381.26%5.34-0.98%5.570.05%0.20%
利民股份/002734.SZ
2019-11-2112.7513.1112.6713.082.11%1.21%1.47%3,542,40045,779,000108%12.920.87%12.851.09%12.780.14%12.89-0.15%-0.68%
中矿资源/002738.SZ
2019-11-2113.5213.6813.5213.58-0.22%-0.05%-0.97%574,5007,806,00046%13.59-0.61%13.640.29%13.630.07%13.71-0.44%-0.86%
南兴股份/002757.SZ
2019-11-2116.4616.5216.1516.30-1.57%0.25%-0.86%1,619,00026,325,00064%16.26-2.25%16.640.60%16.550.00%16.44-0.13%-0.72%
蓝黛传动/002765.SZ
2019-11-214.684.724.664.690.00%0.00%1.49%1,560,2007,318,00076%4.690.39%4.650.61%4.640.26%4.620.00%-0.30%
真视通/002771.SZ
2019-11-2111.3611.3811.0111.11-3.31%-0.24%-1.18%3,731,80041,561,000135%11.14-2.13%11.250.01%11.19-0.03%11.24-0.22%-0.37%
华源控股/002787.SZ
2019-11-216.186.216.116.13-0.97%-0.41%-1.13%1,105,8006,806,00076%6.16-0.63%6.170.26%6.15-0.07%6.20-0.50%-0.60%
世嘉科技/002796.SZ
2019-11-2134.7835.1234.5134.940.03%0.22%1.88%2,121,30073,960,00090%34.870.25%34.700.58%34.460.42%34.300.35%-0.50%
帝欧家居/002798.SZ
2019-11-2124.5324.5723.8024.35-1.62%0.36%0.29%4,214,200102,246,000103%24.26-1.12%24.560.63%24.260.06%24.28-0.20%0.67%
富森美/002818.SZ
2019-11-2111.8011.9511.8011.890.25%0.17%-1.22%592,4007,032,00034%11.87-0.52%11.93-0.29%11.95-0.17%12.04-0.69%-0.29%
东方中科/002819.SZ
2019-11-2129.1029.9028.7029.590.14%1.31%5.64%11,134,300325,198,00077%29.210.89%28.990.64%28.990.44%28.010.89%0.81%
桂发祥/002820.SZ
2019-11-2111.8011.8111.7111.80-0.25%0.29%0.42%459,2005,403,00054%11.77-0.54%11.800.19%11.74-0.04%11.750.01%-0.42%
凯莱英/002821.SZ
2019-11-21143.64145.38141.82144.210.35%0.29%6.26%2,043,800293,890,000109%143.800.20%141.922.04%138.681.20%135.710.86%0.76%
中装建设/002822.SZ
2019-11-219.439.689.119.641.05%2.32%1.69%30,535,500287,690,000104%9.420.35%9.42-0.88%9.500.06%9.48-0.83%-0.13%
凯中精密/002823.SZ
2019-11-218.558.558.318.38-2.67%-0.55%-3.49%1,863,70015,703,00099%8.43-2.32%8.54-0.99%8.59-1.37%8.68-0.56%-0.18%
纳尔股份/002825.SZ
2019-11-2113.1013.3112.5513.300.83%2.44%-2.31%1,789,20023,229,000178%12.98-3.21%13.37-2.02%13.47-1.46%13.62-1.26%-0.84%
弘亚数控/002833.SZ
2019-11-2132.3132.8032.3132.760.34%0.55%1.45%239,5007,803,00070%32.58-0.30%32.590.63%32.340.39%32.29-0.11%-0.14%
英维克/002837.SZ
2019-11-2116.4516.6016.3016.58-0.36%0.77%-2.28%1,016,80016,729,00053%16.45-1.01%16.610.27%16.50-0.14%16.97-0.56%-0.66%
泰嘉股份/002843.SZ
2019-11-217.978.107.918.041.01%-0.02%-5.27%2,563,00020,611,00035%8.040.15%7.952.53%8.12-3.10%8.49-0.24%-0.05%
威星智能/002849.SZ
2019-11-2113.7613.7613.6213.62-1.02%-0.28%-2.27%688,1009,398,00091%13.66-1.16%13.78-0.27%13.77-0.42%13.94-0.65%-0.45%
安奈儿/002875.SZ
2019-11-2118.5518.9018.2718.741.74%0.67%1.90%5,410,400100,722,000100%18.621.42%18.401.57%18.39-1.24%18.390.86%0.69%
元隆雅图/002878.SZ
2019-11-2123.4123.5723.0223.35-0.04%0.20%-1.89%285,8006,660,00074%23.30-1.44%23.63-0.24%23.62-0.22%23.80-0.90%-0.38%
新疆交建/002941.SZ
2019-11-2120.5521.5920.2821.222.96%0.81%-2.18%6,780,000142,717,00085%21.051.25%20.891.02%20.99-2.91%21.69-0.12%0.11%
宇晶股份/002943.SZ
2019-11-2125.0025.0024.1024.22-3.24%-0.90%0.72%1,650,00040,327,000113%24.44-1.21%24.490.77%24.350.48%24.05-0.15%-0.55%
立思辰/300010.SZ
2019-11-219.579.659.439.50-1.14%-0.14%-3.02%7,413,40070,522,00045%9.51-2.25%9.670.41%9.58-0.37%9.80-1.13%-0.38%
赛为智能/300044.SZ
2019-11-216.426.496.386.43-0.46%0.00%-1.11%4,086,50026,275,00070%6.43-1.15%6.510.14%6.470.00%6.50-0.38%-0.91%
蓝色光标/300058.SZ
2019-11-215.285.365.185.30-0.19%0.38%-1.08%23,745,700125,377,00075%5.28-2.39%5.360.19%5.310.02%5.36-0.30%-1.01%
康旗股份/300061.SZ
2019-11-216.246.426.156.321.94%-0.02%1.64%9,954,30062,919,000131%6.321.27%6.280.87%6.230.47%6.220.06%-0.62%
豫金刚石/300064.SZ
2019-11-213.243.273.203.260.93%0.49%1.84%4,037,00013,096,00078%3.24-0.15%3.240.87%3.210.28%3.20-0.19%-0.93%
海兰信/300065.SZ
2019-11-2111.4311.6511.3711.601.49%0.42%1.27%3,940,80045,526,000137%11.550.76%11.460.79%11.400.46%11.46-0.20%-0.52%
数字政通/300075.SZ
2019-11-2111.2211.2811.1111.26-0.18%0.61%-1.88%4,328,70048,445,00062%11.19-1.37%11.300.20%11.25-0.35%11.48-0.57%-1.05%
劲胜智能/300083.SZ
2019-11-212.993.042.952.97-2.30%-0.57%0.41%21,207,70063,342,00095%2.99-1.39%3.010.27%2.990.44%2.960.17%0.18%
精准信息/300099.SZ
2019-11-216.016.146.016.120.99%0.34%-0.49%6,880,60041,964,00072%6.10-0.47%6.120.25%6.090.02%6.15-0.66%-1.59%
吉药控股/300108.SZ
2019-11-213.914.023.914.001.52%0.68%-0.55%4,749,10018,866,00078%3.97-0.10%3.970.41%3.96-0.23%4.02-0.50%-1.50%
万讯自控/300112.SZ
2019-11-217.507.557.377.530.00%0.98%2.03%2,347,20017,503,000135%7.46-0.07%7.450.50%7.400.38%7.380.07%-0.53%
中环装备/300140.SZ
2019-11-2110.1510.2710.1110.18-0.39%-0.18%-5.97%2,014,30020,542,00048%10.20-1.18%10.35-0.48%10.43-0.88%10.83-0.79%-0.14%
东方国信/300166.SZ
2019-11-2112.0112.2011.9412.180.91%0.81%3.04%17,478,900211,180,000126%12.08-0.01%11.981.00%11.860.79%11.820.05%-0.86%
美亚柏科/300188.SZ
2019-11-2115.8216.1215.8016.040.50%0.52%-1.23%4,250,00067,816,00069%15.96-1.10%16.070.12%16.01-0.06%16.24-0.30%-0.60%
舒泰神/300204.SZ
2019-11-2110.6010.6010.3110.32-3.46%-1.02%-3.64%1,339,20013,962,000129%10.43-3.62%10.70-0.35%10.64-0.47%10.71-0.77%-0.52%
佳讯飞鸿/300213.SZ
2019-11-216.246.356.236.330.64%0.51%0.38%3,375,50021,258,00083%6.30-0.66%6.320.53%6.280.16%6.31-0.40%-0.74%
洲明科技/300232.SZ
2019-11-218.178.308.058.280.73%1.41%-4.53%9,303,20075,957,00073%8.17-1.20%8.25-0.39%8.29-0.84%8.67-0.60%-0.27%
卫宁健康/300253.SZ
2019-11-2116.3616.5516.3016.37-0.73%-0.15%-0.27%9,664,900158,442,00048%16.39-1.19%16.500.82%16.31-0.04%16.42-0.67%-0.36%
兴源环境/300266.SZ
2019-11-213.583.613.533.55-1.11%-0.34%1.34%8,561,20030,498,00085%3.56-0.73%3.570.76%3.520.54%3.50-0.03%-0.56%
开能健康/300272.SZ
2019-11-214.454.524.414.480.45%0.11%-1.13%1,520,8006,806,00082%4.48-0.27%4.49-0.07%4.51-0.04%4.53-0.53%-0.74%
和佳股份/300273.SZ
2019-11-214.934.964.894.95-0.40%0.49%0.10%4,459,30021,967,00078%4.93-0.87%4.960.47%4.970.04%4.95-0.18%-0.66%
三六五网/300295.SZ
2019-11-2112.1912.4312.1612.250.49%-0.08%2.16%2,843,20034,857,00092%12.26-0.62%12.270.66%12.130.56%11.990.23%-0.27%
聚飞光电/300303.SZ
2019-11-213.963.983.903.93-1.50%0.03%-0.66%21,769,20085,541,00076%3.93-2.70%4.02-0.35%4.010.00%3.96-0.03%-0.03%
中颖电子/300327.SZ
2019-11-2124.8325.2624.8125.040.16%0.11%0.77%3,253,00081,366,00051%25.01-1.14%25.26-0.27%25.240.10%24.850.16%0.25%
天银机电/300342.SZ
2019-11-218.988.998.828.90-1.11%-0.08%-0.32%2,238,10019,935,00075%8.91-0.57%8.930.24%8.89-0.03%8.93-0.20%-0.98%
天翔环境/300362.SZ
2019-11-212.993.062.983.030.66%0.13%-1.75%5,804,80017,568,00063%3.03-0.33%3.040.20%3.03-0.33%3.08-0.16%-0.98%
创意信息/300366.SZ
2019-11-2110.2510.3610.1410.25-1.54%0.12%0.12%7,405,20075,811,00081%10.24-1.89%10.400.14%10.330.14%10.240.04%-0.76%
东方网力/300367.SZ
2019-11-214.204.334.184.260.95%0.05%1.96%17,428,50074,203,00071%4.260.14%4.250.90%4.230.50%4.18-0.17%-1.66%
绿盟科技/300369.SZ
2019-11-2119.6519.8019.3319.50-1.91%-0.40%2.25%4,579,00089,651,00079%19.58-1.46%19.711.02%19.390.64%19.070.40%-0.04%
光环新网/300383.SZ
2019-11-2118.7519.1918.7219.030.85%0.49%4.29%24,964,100472,756,00093%18.94-0.90%18.901.09%18.690.68%18.251.01%0.19%
艾比森/300389.SZ
2019-11-219.899.989.629.88-0.20%0.09%-0.39%1,095,70010,816,00064%9.87-0.34%9.870.57%9.800.46%9.92-0.28%-0.52%
中来股份/300393.SZ
2019-11-2113.4513.7513.4213.570.22%0.09%-1.43%3,107,10042,127,00047%13.56-0.93%13.80-1.20%13.850.03%13.770.19%0.81%
菲利华/300395.SZ
2019-11-2121.3821.9221.1821.681.26%0.41%1.90%3,155,60068,132,000149%21.590.92%21.490.95%21.320.65%21.280.04%-0.37%
九强生物/300406.SZ
2019-11-2116.5816.8016.1816.50-1.49%0.47%0.84%6,543,600107,457,000126%16.420.21%16.320.05%16.380.13%16.36-0.33%-0.04%
迦南科技/300412.SZ
2019-11-216.336.366.286.33-0.31%0.13%-0.52%1,141,1007,214,00080%6.32-0.91%6.370.16%6.340.02%6.36-0.28%-0.71%
博世科/300422.SZ
2019-11-2110.1510.2210.0610.220.99%0.60%0.43%2,979,70030,272,00080%10.16-0.26%10.170.43%10.13-0.02%10.18-0.31%-0.56%
全信股份/300447.SZ
2019-11-219.9010.079.879.950.51%-0.15%0.73%1,182,60011,785,00081%9.97-0.27%9.970.86%9.860.26%9.88-0.29%-0.71%
汉邦高科/300449.SZ
2019-11-2113.9514.0113.4013.58-3.69%-0.71%-1.86%12,772,300174,684,00050%13.68-2.06%13.711.76%13.65-1.61%13.840.74%1.71%
创业慧康/300451.SZ
2019-11-2117.9718.3217.9618.10-0.44%-0.15%0.42%8,634,600156,524,00057%18.13-0.68%18.110.80%17.970.06%18.03-0.65%-0.23%
深信服/300454.SZ
2019-11-21121.31124.71121.31123.080.65%-0.08%-0.15%1,036,400127,658,00090%123.170.46%122.490.60%122.54-0.55%123.26-0.01%-0.21%
赢合科技/300457.SZ
2019-11-2127.0027.3726.9127.110.41%-0.11%-4.89%2,503,40067,945,00033%27.14-0.27%27.340.12%27.13-2.30%28.500.47%1.01%
高伟达/300465.SZ
2019-11-219.369.599.319.36-1.27%-0.62%-5.15%13,319,300125,441,00054%9.42-3.25%9.74-0.55%9.72-0.23%9.87-1.18%-0.78%
迅游科技/300467.SZ
2019-11-2116.3416.9916.2216.821.82%1.24%2.60%11,472,700190,607,000205%16.61-3.41%16.860.25%16.660.44%16.390.53%-0.05%
四方精创/300468.SZ
2019-11-2134.0135.4533.8034.30-3.81%-0.46%-4.87%24,829,200855,586,00069%34.46-7.05%36.52-2.38%36.70-0.02%36.06-0.90%1.42%
濮阳惠成/300481.SZ
2019-11-2114.9815.4714.8915.271.66%0.29%1.35%6,343,60096,589,000100%15.230.66%15.150.42%15.040.82%15.07-0.40%-0.06%
万孚生物/300482.SZ
2019-11-2153.3853.7652.3852.86-0.97%0.01%3.25%2,245,700118,699,000105%52.86-0.95%52.920.57%52.580.45%51.200.57%0.23%
华自科技/300490.SZ
2019-11-2110.3410.3810.2110.29-1.72%0.07%-5.75%3,045,40031,317,00049%10.28-0.21%10.300.12%10.44-1.48%10.92-0.95%0.18%
通合科技/300491.SZ
2019-11-2112.6613.0812.6612.89-0.08%-0.12%0.24%629,5008,124,00074%12.91-0.55%12.990.34%12.900.13%12.86-0.30%-0.59%
美尚生态/300495.SZ
2019-11-2111.2811.3211.1611.20-0.53%-0.12%-0.09%14,559,900163,260,00092%11.21-0.10%11.190.23%11.170.22%11.21-0.15%-0.55%
中科创达/300496.SZ
2019-11-2144.2644.2642.7743.28-4.04%-0.54%3.26%16,258,900707,486,000142%43.51-3.56%43.840.83%43.161.28%41.910.46%0.21%
新易盛/300502.SZ
2019-11-2138.7938.8837.7738.17-1.70%-0.27%2.32%8,249,200315,730,000102%38.27-2.94%38.640.66%38.110.95%37.300.46%-0.14%
三德科技/300515.SZ
2019-11-219.159.209.069.190.55%0.42%0.90%1,291,90011,824,00092%9.15-0.31%9.150.34%9.110.15%9.11-0.13%-0.50%
中潜股份/300526.SZ
2019-11-2145.4647.2045.4245.66-1.51%-0.48%-3.81%446,10020,466,00062%45.88-1.76%46.53-0.53%46.61-0.80%47.47-0.29%0.14%
万集科技/300552.SZ
2019-11-2182.1984.5581.5282.56-0.77%-0.17%2.83%1,400,900115,857,00060%82.70-1.25%83.690.64%82.780.57%80.290.36%0.83%
丝路视觉/300556.SZ
2019-11-2116.5217.1516.5217.011.19%0.82%2.40%2,593,30043,753,000124%16.87-0.31%16.860.65%16.750.45%16.610.27%-0.07%
理工光科/300557.SZ
2019-11-2125.4025.6425.1225.48-0.12%0.05%-2.97%265,8006,769,00049%25.47-1.07%25.620.21%25.51-0.30%26.26-0.50%-0.49%
贝达药业/300558.SZ
2019-11-2173.3575.1871.0073.19-0.79%-0.21%6.53%6,605,400484,475,000109%73.35-1.05%73.111.32%71.801.40%68.711.64%1.86%
佳发教育/300559.SZ
2019-11-2129.0629.1428.2628.53-1.01%-0.12%-0.78%2,100,90060,012,00072%28.57-1.45%29.05-0.84%29.200.05%28.750.15%0.34%
中富通/300560.SZ
2019-11-2115.6916.1915.5416.012.04%0.20%1.38%2,343,00037,437,000129%15.980.62%15.950.36%15.890.62%15.79-0.06%-0.38%
汇金科技/300561.SZ
2019-11-2113.7313.8013.5613.801.40%1.09%2.37%4,400,80060,076,00083%13.65-0.10%13.680.16%13.580.60%13.48-0.03%-1.10%
乐心医疗/300562.SZ
2019-11-2113.8014.3213.8013.900.29%-1.10%-3.12%7,465,300104,925,00064%14.06-0.81%14.111.05%13.95-0.66%14.35-1.13%-1.04%
神宇股份/300563.SZ
2019-11-2127.3928.1726.6827.910.00%1.19%2.20%984,60027,156,00097%27.58-1.33%27.690.55%27.460.56%27.31-0.27%-0.78%
科信技术/300565.SZ
2019-11-2112.7312.8012.5012.59-0.63%-0.27%-2.56%1,642,40020,734,00090%12.62-1.81%12.770.24%12.72-0.34%12.92-0.81%-0.90%
激智科技/300566.SZ
2019-11-2123.5123.5122.3722.52-3.88%-1.01%-6.69%2,948,50067,074,00076%22.75-3.12%23.34-1.60%23.66-0.75%24.14-1.95%-0.88%
精测电子/300567.SZ
2019-11-2135.6036.9835.4636.551.78%0.13%-0.49%4,570,700166,834,00070%36.500.36%36.55-1.71%37.410.44%36.73-0.08%-0.55%
天能重工/300569.SZ
2019-11-2113.7613.8313.4113.51-2.45%-0.43%-4.01%4,259,80057,800,000107%13.57-2.55%13.76-0.82%13.83-0.90%14.08-0.73%-0.57%
兴齐眼药/300573.SZ
2019-11-2186.8988.5085.4085.70-1.27%-0.96%1.62%717,30062,068,00055%86.530.72%86.450.75%85.730.42%84.33-0.58%-0.45%
会畅通讯/300578.SZ
2019-11-2125.2925.5225.0025.35-0.35%0.31%1.22%2,560,90064,716,000107%25.270.25%25.070.54%24.980.18%25.05-0.07%-0.14%
英飞特/300582.SZ
2019-11-2110.5110.5810.4310.46-1.04%-0.31%-3.14%829,3008,702,00053%10.49-0.88%10.57-0.16%10.60-0.54%10.80-0.25%-0.38%
熙菱信息/300588.SZ
2019-11-2110.5110.5510.3610.42-1.14%-0.33%-0.11%1,954,90020,438,00094%10.46-0.78%10.500.65%10.410.14%10.43-0.28%-0.83%
欧普康视/300595.SZ
2019-11-2158.6959.5058.0858.700.02%-0.09%4.64%3,217,500189,041,00099%58.75-0.12%58.610.59%58.150.92%56.100.89%0.97%
长川科技/300604.SZ
2019-11-2121.6421.8420.9921.00-4.11%-2.02%-1.36%7,161,500153,483,00096%21.43-1.25%21.460.94%21.380.17%21.29-0.06%-0.08%
汇纳科技/300609.SZ
2019-11-2137.9537.9537.0537.20-2.05%-0.12%-1.17%554,50020,653,00080%37.25-1.82%37.640.09%37.520.05%37.64-0.25%-0.36%
维业股份/300621.SZ
2019-11-2110.4010.4010.0510.26-1.16%0.16%-1.91%1,239,60012,699,000108%10.24-3.79%10.50-0.11%10.42-0.25%10.46-0.71%-0.44%
华测导航/300627.SZ
2019-11-2117.0817.3917.0017.260.76%0.16%1.49%1,053,00018,145,000106%17.230.32%17.110.81%17.000.55%17.01-0.29%-0.55%
亿联网络/300628.SZ
2019-11-2171.6072.8871.6072.60-0.21%0.52%3.12%1,573,900113,675,00064%72.23-0.47%72.051.36%70.610.37%70.400.00%-0.27%
扬帆新材/300637.SZ
2019-11-2111.6911.8511.6211.831.28%0.40%3.21%1,355,70015,974,00083%11.781.41%11.640.82%11.590.43%11.460.05%-0.43%
广和通/300638.SZ
2019-11-2164.4364.4361.6862.85-3.96%-0.13%-1.66%2,796,400175,983,000104%62.93-4.50%64.66-1.48%64.82-0.29%63.910.39%0.66%
超频三/300647.SZ
2019-11-2112.7612.8012.4612.66-2.01%0.56%-0.64%2,550,00032,101,000107%12.59-2.26%12.91-0.10%12.81-0.02%12.74-0.39%-0.58%
晶瑞股份/300655.SZ
2019-11-2126.4927.4025.8026.911.70%0.85%10.31%12,623,000336,830,000138%26.685.99%25.234.67%24.643.12%24.401.31%0.69%
圣邦股份/300661.SZ
2019-11-21258.00268.38242.10249.20-4.15%-2.55%2.32%2,086,500533,541,000145%255.71-1.37%256.031.07%253.231.21%243.541.32%1.67%
科蓝软件/300663.SZ
2019-11-2126.7027.1326.6126.81-0.96%-0.05%-2.17%4,559,300122,292,00068%26.82-2.19%27.31-0.31%27.26-0.09%27.41-0.45%-0.70%
宇信科技/300674.SZ
2019-11-2125.0926.0925.0325.671.95%-0.02%1.25%3,182,00081,702,000139%25.680.94%25.480.91%25.300.51%25.35-0.28%-1.13%
朗新科技/300682.SZ
2019-11-2121.7322.0221.4321.74-0.09%0.02%-3.98%3,808,90082,788,00075%21.74-1.15%22.05-0.26%22.09-0.58%22.64-0.57%-0.33%
赛意信息/300687.SZ
2019-11-2115.1515.4115.1515.400.46%0.61%1.46%1,703,30026,070,00091%15.31-0.18%15.240.71%15.150.36%15.18-0.28%-0.29%
凯伦股份/300715.SZ
2019-11-2121.8622.0021.5221.67-0.32%-0.19%-2.59%545,70011,848,00067%21.71-1.49%22.02-0.19%21.97-0.57%22.25-0.64%-0.23%
顶固集创/300749.SZ
2019-11-2112.2412.3611.9612.03-0.58%-0.83%-6.78%2,039,60024,742,00042%12.13-1.25%12.261.26%11.97-0.53%12.91-0.59%-0.34%
迈为股份/300751.SZ
2019-11-21131.01132.49127.88129.00-2.07%-0.48%-1.68%513,40066,550,00092%129.63-1.19%130.46-0.23%130.92-0.83%131.20-0.18%-0.40%
隆利科技/300752.SZ
2019-11-2126.8927.1226.6026.890.34%0.05%-2.08%417,70011,226,00050%26.88-1.09%27.20-0.17%27.23-0.18%27.46-0.47%-1.33%
首创股份/600008.SH
2019-11-213.213.243.203.240.62%0.43%0.19%4,607,00014,862,00065%3.23-0.06%3.230.40%3.220.09%3.23-0.28%-0.42%
中船科技/600072.SH
2019-11-2014.1314.2213.9914.190.78%0.56%2.38%14,790,000208,705,000123%14.110.70%13.981.23%13.890.65%13.86-0.55%-0.27%
西宁特钢/600117.SH
2019-11-213.153.203.153.180.32%0.06%-0.34%1,814,4005,766,00064%3.18-0.59%3.200.06%3.190.06%3.19-0.25%-0.37%
黄河旋风/600172.SH
2019-11-212.762.812.762.790.72%0.00%0.87%5,795,90016,172,00083%2.790.11%2.780.80%2.750.29%2.77-0.36%-0.71%
吉林森工/600189.SH
2019-11-213.583.613.573.600.56%0.28%-0.25%1,331,6004,780,00083%3.590.03%3.590.56%3.57-0.06%3.61-0.39%-0.57%
复星医药/600196.SH
2019-11-2127.4427.5826.5826.70-2.94%-0.73%-1.53%22,190,200596,831,000104%26.90-2.32%27.37-0.84%27.35-0.07%27.120.23%0.54%
浙江医药/600216.SH
2019-11-2113.1713.5413.0213.290.00%0.32%4.37%27,423,400363,270,00071%13.25-1.50%13.33-0.10%13.142.36%12.730.06%0.39%
圆通速递/600233.SH
2019-11-2112.2712.3311.8412.04-1.87%0.04%-3.72%8,338,400100,354,000111%12.04-2.99%12.30-1.21%12.29-0.86%12.51-1.04%-0.34%
延长化建/600248.SH
2019-11-214.014.044.004.030.25%0.17%-0.54%1,136,6004,572,00076%4.02-0.15%4.030.05%4.03-0.25%4.05-0.37%-0.46%
广晟有色/600259.SH
2019-11-2130.2030.2029.5829.63-2.79%-0.65%-0.17%4,685,900139,755,000125%29.83-0.34%29.750.66%29.660.51%29.68-0.08%-0.07%
凯乐科技/600260.SH
2019-11-2112.2912.3412.1412.26-1.13%0.10%-1.87%10,278,800125,893,00064%12.25-1.77%12.42-0.07%12.40-0.23%12.49-1.06%-0.91%
恒瑞医药/600276.SH
2019-11-2195.0095.0091.8092.60-2.53%-0.13%0.38%23,938,3002,219,510,000127%92.72-2.71%94.00-0.43%93.76-0.46%92.250.18%0.26%
广东明珠/600382.SH
2019-11-216.646.686.586.62-0.60%-0.09%-1.52%1,399,9009,276,00082%6.63-0.68%6.650.05%6.65-0.37%6.72-0.36%-0.48%
粤泰股份/600393.SH
2019-11-212.882.942.862.88-0.69%-0.35%1.95%39,509,200114,170,00080%2.890.45%2.860.92%2.850.39%2.830.57%0.71%
蓝光发展/600466.SH
2019-11-216.666.796.606.720.90%0.03%3.54%20,596,400138,359,000124%6.720.54%6.671.40%6.581.17%6.490.25%-0.11%
长园集团/600525.SH
2019-11-216.046.045.975.98-0.33%-0.30%-0.08%6,180,10037,071,00059%6.00-0.10%6.01-0.03%6.010.00%5.99-0.15%-0.29%
迪马股份/600565.SH
2019-11-213.013.053.003.040.66%0.23%-0.85%4,649,90014,104,00054%3.03-0.30%3.040.17%3.04-0.23%3.07-0.42%-0.56%
祥源文化/600576.SH
2019-11-214.394.444.314.430.00%1.21%1.30%4,855,20021,250,000152%4.38-1.64%4.440.05%4.410.05%4.370.09%0.08%
用友网络/600588.SH
2019-11-2130.2530.2529.6329.72-2.01%-0.52%-0.07%14,625,500436,941,00087%29.88-2.40%30.19-0.03%30.160.34%29.740.13%-0.26%
哈药股份/600664.SH
2019-11-213.753.793.743.780.53%0.16%-0.29%5,181,90019,554,00079%3.77-0.08%3.780.11%3.77-0.13%3.79-0.29%-0.17%
太极实业/600667.SH
2019-11-216.706.946.666.821.64%-0.04%1.47%22,544,400153,827,000105%6.820.65%6.800.55%6.790.62%6.72-0.07%-0.71%
交运股份/600676.SH
2019-11-214.154.164.124.150.24%0.14%-0.84%940,7003,898,00057%4.14-0.27%4.150.22%4.14-0.02%4.19-0.36%-0.45%
百川能源/600681.SH
2019-11-216.706.826.706.790.30%0.55%-3.01%3,657,00024,697,00073%6.75-1.06%6.82-0.50%6.86-0.55%7.00-0.71%-0.30%
*ST工新/600701.SH
2019-11-211.901.901.791.82-1.62%-1.62%6.00%12,532,70023,189,000168%1.851.37%1.822.89%1.772.60%1.721.42%-0.07%
苏美达/600710.SH
2019-11-215.305.325.235.26-1.13%-0.21%0.73%4,284,50022,582,00081%5.27-1.22%5.290.49%5.250.48%5.22-0.10%-0.38%
妙可蓝多/600882.SH
2019-11-2113.7313.9313.6213.870.29%0.45%0.44%1,186,60016,385,00052%13.81-0.64%13.91-0.12%13.890.26%13.810.14%0.16%
杭州银行/600926.SH
2019-11-218.808.858.748.820.00%0.23%-2.58%13,046,900114,817,00063%8.80-0.87%8.91-0.47%8.93-0.39%9.05-0.67%-0.09%
汇鸿集团/600981.SH
2019-11-213.603.703.583.653.40%0.03%1.87%7,022,20025,627,000216%3.652.30%3.611.98%3.581.30%3.580.36%-0.37%
宝泰隆/601011.SH
2019-11-214.204.224.134.17-1.18%-0.05%-0.67%11,246,80046,921,00067%4.17-1.65%4.22-0.43%4.250.02%4.20-0.19%-1.00%
隆基股份/601012.SH
2019-11-2122.4223.0822.3823.002.13%0.54%3.42%29,599,900677,122,00087%22.880.71%22.731.05%22.530.45%22.24-0.09%-0.27%
新城控股/601155.SH
2019-11-2131.9531.9831.2331.58-1.47%-0.03%-3.57%13,496,500426,371,00098%31.59-2.41%32.23-1.01%32.34-0.58%32.75-1.11%-0.11%
上海银行/601229.SH
2019-11-219.129.209.119.180.66%0.40%-0.11%17,522,500160,201,00065%9.140.00%9.160.11%9.150.03%9.19-0.37%-0.25%
中国人保/601319.SH
2019-11-216.946.956.826.87-1.01%-0.15%-5.36%65,835,900452,968,00083%6.88-1.49%6.92-1.97%7.07-0.73%7.26-1.00%-1.73%
旗滨集团/601636.SH
2019-11-214.384.434.344.40-0.45%0.09%1.08%18,366,40080,730,00068%4.40-0.84%4.410.69%4.350.12%4.350.18%0.46%
力帆股份/601777.SH
2019-11-212.752.922.702.904.32%2.51%5.26%30,052,30085,023,000182%2.830.96%2.791.94%2.771.06%2.760.07%-0.78%
海天精工/601882.SH
2019-11-216.927.026.916.990.72%0.24%-1.56%505,7003,526,00061%6.97-0.19%7.000.39%6.99-0.50%7.10-0.50%-0.62%
晶方科技/603005.SH
2019-11-2125.1326.5824.9225.932.41%-0.12%4.79%9,383,500243,606,000112%25.962.20%25.550.32%25.540.93%24.751.09%0.94%
万盛股份/603010.SH
2019-11-2111.8712.0111.8011.920.00%0.11%-1.33%662,9007,893,00034%11.91-0.33%11.940.19%11.920.03%12.08-0.04%-0.37%
华立股份/603038.SH
2019-11-2114.3614.6514.0614.330.56%-0.40%-1.38%395,3005,687,00087%14.390.44%14.370.06%14.36-0.10%14.53-0.19%-0.32%
泛微网络/603039.SH
2019-11-2160.1160.2858.0058.61-2.50%-0.58%-5.03%765,70045,138,00095%58.95-2.61%59.72-0.81%59.75-0.64%61.71-1.34%-0.38%
国检集团/603060.SH
2019-11-2121.6021.9121.3121.54-0.28%-0.34%-1.27%972,60021,021,00038%21.61-0.54%21.700.73%21.61-0.94%21.82-0.06%0.24%
剑桥科技/603083.SH
2019-11-2126.3027.3725.6126.590.49%1.34%5.24%10,285,000269,873,000162%26.24-1.37%26.430.36%26.101.28%25.271.58%1.09%
润达医疗/603108.SH
2019-11-2110.5510.5810.3410.38-0.29%-0.65%-1.96%2,759,10028,827,00079%10.45-0.51%10.530.21%10.480.20%10.59-0.34%0.22%
海量数据/603138.SH
2019-11-2115.5615.6515.3615.53-0.51%0.25%0.46%1,462,40022,654,00060%15.49-1.53%15.610.49%15.450.34%15.46-0.23%-0.71%
圣龙股份/603178.SH
2019-11-219.809.989.009.920.00%0.77%-6.25%1,445,20014,227,00040%9.84-0.29%9.860.06%9.880.09%10.58-0.70%-0.01%
新泉股份/603179.SH
2019-11-2117.0818.2016.7517.431.10%-0.04%3.69%5,719,40099,729,00069%17.441.24%17.242.79%16.730.89%16.810.60%1.84%
海容冷链/603187.SH
2019-11-2130.5030.5930.1130.23-1.69%-0.28%-4.24%770,30023,351,00062%30.31-1.58%30.750.11%31.35-0.12%31.57-0.69%-0.52%
快克股份/603203.SH
2019-11-2120.4320.4320.1320.26-0.98%0.07%-0.24%212,3004,298,00056%20.25-1.06%20.390.46%20.250.11%20.31-0.25%-0.46%
日月股份/603218.SH
2019-11-2118.3518.5518.2118.27-1.19%-0.57%1.80%1,518,70027,906,00056%18.38-0.56%18.401.06%18.170.29%17.950.23%-0.34%
中贝通信/603220.SH
2019-11-2120.3022.1519.9821.385.22%1.24%2.92%12,322,900260,246,000218%21.122.81%20.822.14%20.540.92%20.77-0.12%-1.41%
景旺电子/603228.SH
2019-11-2144.9645.4844.3544.64-1.22%-0.29%-2.49%2,559,600114,597,00086%44.77-1.43%45.37-0.81%45.76-0.68%45.78-0.07%0.19%
药明康德/603259.SH
2019-11-2199.3299.3294.8095.00-3.46%-0.85%-1.41%11,124,6001,065,847,000124%95.81-3.46%97.49-0.69%97.49-0.64%96.360.02%0.48%
湘油泵/603319.SH
2019-11-2116.2216.2416.0416.070.19%-0.11%-1.89%242,0003,893,00059%16.09-0.60%16.21-0.06%16.21-0.19%16.38-0.41%-0.47%
苏农银行/603323.SH
2019-11-214.995.024.975.010.20%0.16%-2.07%5,601,00028,014,00049%5.00-0.48%5.03-0.08%5.03-0.22%5.12-0.60%-0.51%
宏辉果蔬/603336.SH
2019-11-2114.5015.4014.2714.442.05%-1.57%5.52%19,976,300293,060,000397%14.678.39%14.136.56%13.915.63%13.684.28%-0.46%
勘设股份/603458.SH
2019-11-2118.3118.4318.2618.350.16%0.13%-1.17%722,80013,246,00066%18.33-0.63%18.44-0.01%18.43-0.86%18.57-0.28%-0.23%
韦尔股份/603501.SH
2019-11-21123.37126.36122.20124.080.23%-0.27%1.60%2,879,500358,245,00068%124.41-0.52%125.48-0.50%127.270.07%122.120.96%1.12%
海兴电力/603556.SH
2019-11-2115.3216.5515.3216.416.70%1.59%2.72%9,506,200153,549,000187%16.153.42%15.950.23%15.990.38%15.980.38%-0.32%
中通国脉/603559.SH
2019-11-2118.6719.0018.5218.800.97%-0.05%-0.82%2,104,00039,575,000109%18.810.14%18.840.18%18.76-0.03%18.96-0.56%-0.62%
普莱柯/603566.SH
2019-11-2119.5419.6919.2119.38-0.97%-0.09%-7.30%2,044,30039,656,00050%19.40-2.03%19.80-0.74%19.97-1.44%20.91-1.33%-0.98%
伟明环保/603568.SH
2019-11-2122.1822.3021.8622.290.81%0.49%1.82%2,960,70065,675,00078%22.180.38%22.050.94%21.71-0.21%21.890.10%0.00%
引力传媒/603598.SH
2019-11-217.697.847.657.760.91%0.12%-0.70%1,470,80011,400,00051%7.75-0.48%7.770.73%7.670.41%7.82-0.83%-0.52%
永艺股份/603600.SH
2019-11-2111.3911.4411.2411.30-1.31%-0.26%-2.86%4,226,80047,889,00054%11.33-0.54%11.49-0.85%11.49-0.61%11.63-0.13%0.03%
徕木股份/603633.SH
2019-11-218.598.848.538.772.10%0.61%5.27%2,313,00020,162,000120%8.721.40%8.611.64%8.481.35%8.330.52%-0.43%
南威软件/603636.SH
2019-11-2110.5210.8010.5210.790.19%0.89%-1.70%3,400,00036,364,00053%10.70-1.93%10.820.26%10.78-0.10%10.98-0.98%-0.88%
彤程新材/603650.SH
2019-11-2116.2416.5516.0716.431.11%0.75%-1.38%2,184,90035,632,000114%16.310.13%16.290.57%16.35-0.51%16.66-0.69%-0.76%
博迈科/603727.SH
2019-11-2114.9415.0214.8414.980.94%0.26%-0.19%542,0008,098,00078%14.940.59%14.820.91%14.73-0.34%15.01-0.31%-0.74%
三棵树/603737.SH
2019-11-2183.1084.9282.0082.84-1.85%-0.36%3.46%845,10070,258,00072%83.14-1.01%83.051.08%81.730.62%80.070.48%0.58%
顾家家居/603816.SH
2019-11-2139.6739.9539.0039.54-0.58%0.34%1.43%2,252,80088,776,00069%39.41-1.86%40.09-0.13%39.810.74%38.980.25%0.57%
神力股份/603819.SH
2019-11-2115.3515.6915.3515.640.90%0.13%2.48%2,621,90040,954,00093%15.622.70%15.271.64%15.170.01%15.260.00%0.24%
步长制药/603858.SH
2019-11-2120.4520.5820.2520.40-0.73%-0.08%2.77%10,157,300207,378,000125%20.420.65%20.170.96%20.020.89%19.850.22%-0.30%
莱绅通灵/603900.SH
2019-11-219.079.138.938.94-2.08%-0.69%-1.32%1,556,00014,007,00095%9.00-0.91%9.010.40%8.96-0.03%9.06-0.60%-1.10%
中持股份/603903.SH
2019-11-2113.1613.2413.0413.10-0.46%0.00%-2.19%740,1009,695,00073%13.10-1.30%13.220.02%13.19-0.42%13.39-0.53%-0.48%
合诚股份/603909.SH
2019-11-2113.2513.2813.0813.240.46%0.32%1.93%619,1008,171,00079%13.200.33%13.150.76%13.050.36%12.990.02%-0.18%
益丰药房/603939.SH
2019-11-2184.3084.5982.8183.72-0.04%0.08%-2.74%1,541,100128,922,00068%83.66-0.57%84.42-0.28%84.99-0.68%86.08-0.31%0.06%
国泰集团/603977.SH
2019-11-217.907.977.847.900.13%-0.24%0.57%671,8005,320,00042%7.920.06%7.940.13%7.920.23%7.860.17%-0.53%
康德莱/603987.SH
2019-11-217.587.817.537.701.32%-0.36%-2.86%3,696,50028,566,00048%7.730.82%7.680.87%7.620.46%7.93-2.23%-0.63%
继峰股份/603997.SH
2019-11-218.238.368.158.20-0.36%-0.35%1.31%1,177,6009,690,00075%8.23-0.40%8.240.78%8.140.37%8.090.26%0.02%