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:次新股
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
招商港口/001872.SZ
2019-11-1516.4316.4516.2516.28-0.67%-0.34%-2.44%759,50012,407,00075%16.34-0.33%16.370.05%16.38-0.56%16.69-0.29%-0.38%
招商公路/001965.SZ
2019-11-157.948.047.877.970.38%0.23%-1.98%2,401,40019,097,00082%7.950.43%7.940.05%7.97-0.65%8.13-0.32%-0.28%
招商蛇口/001979.SZ
2019-11-1518.3718.4818.1618.300.22%-0.05%-2.15%7,854,200143,806,00091%18.310.12%18.33-0.50%18.43-0.54%18.70-0.28%-0.32%
利民股份/002734.SZ
2019-11-1512.9412.9412.7012.73-1.16%-0.29%-2.74%2,529,50032,295,00053%12.77-0.95%12.93-0.02%12.90-0.50%13.09-0.52%-1.30%
葵花药业/002737.SZ
2019-11-1514.4414.4514.2514.25-1.32%-0.50%-3.55%1,089,20015,600,00053%14.32-0.76%14.36-0.32%14.48-1.00%14.77-0.10%-0.20%
中矿资源/002738.SZ
2019-11-1513.5413.9113.5013.640.74%-0.43%-2.93%1,748,00023,946,000135%13.701.14%13.610.32%13.69-0.88%14.05-0.82%-0.90%
万达电影/002739.SZ
2019-11-1514.2514.2813.8913.90-2.25%-0.92%-5.60%11,103,000155,763,000112%14.03-1.63%14.20-1.50%14.46-2.16%14.72-0.68%-0.28%
爱迪尔/002740.SZ
2019-11-156.306.346.166.20-2.52%-0.67%-2.70%6,681,20041,702,00053%6.240.03%6.210.88%6.15-0.49%6.37-1.73%-1.59%
光华科技/002741.SZ
2019-11-1511.2011.3111.0511.05-1.69%-0.56%-3.45%1,800,00020,002,00073%11.11-1.11%11.19-0.61%11.28-2.51%11.45-0.25%0.04%
三圣股份/002742.SZ
2019-11-155.795.795.605.61-2.94%-1.32%-6.52%1,881,20010,695,00089%5.69-1.92%5.76-1.13%5.81-1.49%6.00-1.40%-0.36%
富煌钢构/002743.SZ
2019-11-155.845.845.645.72-1.89%0.37%-6.37%3,258,10018,568,000118%5.70-2.50%5.80-2.08%5.90-1.98%6.11-1.04%-0.48%
木林森/002745.SZ
2019-11-1511.7411.9511.6911.830.08%0.10%2.21%13,746,400162,454,00087%11.82-0.50%11.810.40%11.770.23%11.570.69%0.84%
仙坛股份/002746.SZ
2019-11-1516.4216.4215.7315.76-5.17%-1.34%-8.83%15,649,700249,996,000101%15.97-4.04%16.36-2.51%16.57-2.36%17.29-1.20%-0.53%
埃斯顿/002747.SZ
2019-11-158.268.398.238.340.85%0.17%-2.85%2,588,40021,550,00076%8.330.82%8.290.21%8.33-0.93%8.59-0.43%-0.32%
世龙实业/002748.SZ
2019-11-157.437.457.107.10-5.33%-1.80%-4.70%2,859,10020,672,000135%7.23-4.34%7.58-0.92%7.53-0.52%7.45-0.25%0.07%
国光股份/002749.SZ
2019-11-1510.9410.9610.7110.73-1.74%-0.89%-6.14%422,7004,576,00037%10.83-0.56%10.85-1.00%11.16-1.94%11.43-0.20%-0.18%
龙津药业/002750.SZ
2019-11-1512.3213.4812.0613.086.34%2.41%0.83%15,521,900198,243,000197%12.773.43%12.621.16%12.60-0.11%12.97-0.84%-0.92%
易尚展示/002751.SZ
2019-11-1523.1724.3123.0223.662.60%0.02%-2.16%7,702,900182,221,000173%23.662.69%23.420.55%23.54-0.58%24.18-0.74%-0.94%
昇兴股份/002752.SZ
2019-11-155.435.495.385.481.11%0.70%0.62%1,244,1006,771,00098%5.44-0.09%5.440.54%5.40-0.17%5.450.06%-1.11%
永东股份/002753.SZ
2019-11-157.667.687.587.60-1.30%-0.28%-2.90%479,7003,656,00066%7.62-1.92%7.69-0.04%7.66-0.93%7.83-0.81%-0.45%
奥赛康/002755.SZ
2019-11-1516.4016.4515.9916.06-2.07%-0.53%0.55%4,107,20066,313,00081%16.15-1.30%16.33-0.01%16.250.32%15.970.40%0.51%
永兴材料/002756.SZ
2019-11-1515.4615.8615.3915.40-0.39%-1.35%1.11%4,830,80075,409,000114%15.611.23%15.540.28%15.450.49%15.230.50%0.30%
南兴股份/002757.SZ
2019-11-1515.7817.3515.7816.705.10%0.20%1.35%5,027,60083,794,000295%16.674.98%16.483.60%16.321.03%16.480.34%-0.72%
华通医药/002758.SZ
2019-11-1510.2410.2510.1410.16-0.20%-0.27%-0.84%1,480,70015,084,00075%10.190.13%10.180.24%10.13-0.08%10.25-0.32%-0.41%
天际股份/002759.SZ
2019-11-158.798.818.678.67-1.25%-0.78%-6.43%2,381,10020,806,00057%8.74-0.48%8.79-0.41%8.88-1.49%9.27-0.72%-0.90%
凤形股份/002760.SZ
2019-11-1516.6116.6816.1716.17-3.12%-1.41%-6.37%545,0008,939,00077%16.40-1.57%16.52-0.51%16.65-1.19%17.27-0.90%-0.48%
多喜爱/002761.SZ
2019-11-1513.3813.3911.2011.26-7.48%-10.22%4.66%57,008,600715,013,000444%12.544.01%12.197.72%11.7413.33%10.7612.47%3.09%
金发拉比/002762.SZ
2019-11-155.065.145.045.090.39%-0.22%-2.55%2,444,30012,468,00070%5.100.57%5.08-0.37%5.09-0.43%5.22-0.74%-1.32%
汇洁股份/002763.SZ
2019-11-157.817.817.647.66-1.79%-0.87%-3.91%631,7004,881,00061%7.73-0.87%7.79-0.49%7.85-0.87%7.97-0.33%-0.20%
蓝黛传动/002765.SZ
2019-11-154.614.674.594.661.08%0.76%0.02%2,317,70010,719,000111%4.630.39%4.610.66%4.59-0.26%4.66-0.15%-0.53%
*ST索菱/002766.SZ
2019-11-151.962.011.951.980.00%-0.15%-1.83%2,095,8004,156,00087%1.980.20%1.980.15%1.99-0.65%2.02-0.05%-0.81%
先锋电子/002767.SZ
2019-11-1514.5114.8014.5114.660.83%0.00%-0.07%400,0005,864,00080%14.660.60%14.590.17%14.610.01%14.67-0.05%-0.36%
国恩股份/002768.SZ
2019-11-1523.5923.5923.1023.11-1.66%-0.82%-4.63%1,404,30032,720,00077%23.30-0.74%23.45-0.78%23.76-1.37%24.23-0.23%0.14%
普路通/002769.SZ
2019-11-159.359.409.089.11-3.09%-1.04%-3.33%6,137,50056,499,00045%9.21-0.84%9.33-1.07%9.36-0.90%9.420.15%0.44%
科迪乳业/002770.SZ
2019-11-152.242.252.212.21-1.78%-0.63%-5.76%8,792,10019,558,00045%2.22-0.67%2.24-0.13%2.24-1.06%2.35-1.80%-1.86%
真视通/002771.SZ
2019-11-1511.1611.2310.9710.98-1.08%-0.52%-3.71%1,607,80017,746,00053%11.04-0.45%11.05-0.28%11.13-1.44%11.40-0.64%-0.27%
众兴菌业/002772.SZ
2019-11-156.486.526.456.45-0.77%-0.46%-1.86%1,061,1006,876,00075%6.48-0.61%6.53-0.09%6.50-0.34%6.57-0.27%-0.45%
康弘药业/002773.SZ
2019-11-1534.0036.7133.9535.285.47%-0.99%7.94%17,571,200626,134,000310%35.638.02%33.916.34%33.555.71%32.693.83%0.05%
快意电梯/002774.SZ
2019-11-157.908.057.877.910.13%-0.43%-4.25%2,766,20021,974,00071%7.940.44%7.930.11%7.94-0.19%8.26-0.35%0.12%
文科园林/002775.SZ
2019-11-155.555.555.465.48-1.26%-0.31%-3.16%1,063,4005,845,00086%5.50-0.83%5.53-0.41%5.56-1.03%5.66-0.39%-0.36%
柏堡龙/002776.SZ
2019-11-156.786.786.436.43-5.30%-2.01%-10.47%16,198,700106,299,00090%6.56-3.85%6.76-2.90%6.89-3.86%7.18-1.68%-1.13%
久远银海/002777.SZ
2019-11-1535.6735.8134.6934.73-2.85%-1.53%1.34%2,412,90085,104,000103%35.270.88%34.791.90%34.320.69%34.27-0.02%-0.58%
高科石化/002778.SZ
2019-11-1516.6417.2716.4817.223.49%1.92%3.34%2,155,90036,426,000254%16.900.93%16.801.47%16.680.92%16.660.37%-0.37%
中坚科技/002779.SZ
2019-11-1516.9416.9816.6016.69-1.48%-0.35%-2.30%170,1002,849,00044%16.75-0.80%16.870.05%16.84-0.57%17.08-0.32%-0.15%
三夫户外/002780.SZ
2019-11-1517.4417.5817.2017.37-0.52%-0.37%-3.87%901,00015,709,00087%17.44-0.10%17.47-0.56%17.63-0.96%18.07-0.90%-0.55%
奇信股份/002781.SZ
2019-11-1516.3516.5816.2316.43-0.30%0.28%-1.61%1,293,90021,199,000107%16.38-0.58%16.53-1.92%16.70-0.05%16.70-0.13%0.00%
可立克/002782.SZ
2019-11-1510.3310.3510.1510.15-1.17%-1.10%-1.89%965,3009,907,00073%10.26-0.24%10.280.28%10.23-0.54%10.35-0.28%-0.25%
凯龙股份/002783.SZ
2019-11-1510.6010.6610.2310.35-2.17%-0.72%-4.69%5,897,40061,481,00085%10.43-1.29%10.53-1.09%10.69-2.65%10.86-0.18%-0.15%
万里石/002785.SZ
2019-11-1515.6515.6615.1015.15-3.19%-0.78%-4.77%2,054,00031,363,00063%15.27-2.45%15.48-1.11%15.59-0.84%15.910.16%0.61%
银宝山新/002786.SZ
2019-11-158.989.888.829.384.11%-0.11%5.61%35,167,600330,213,000184%9.393.27%9.173.94%8.991.35%8.881.40%0.16%
华源控股/002787.SZ
2019-11-156.226.226.076.07-2.10%-0.96%-4.39%1,222,7007,494,00077%6.13-0.79%6.17-0.07%6.18-0.99%6.35-0.56%-0.42%
鹭燕医药/002788.SZ
2019-11-157.407.447.327.37-0.81%-0.32%-6.09%1,953,00014,440,00042%7.390.26%7.40-0.71%7.52-1.34%7.85-0.44%-0.48%
建艺集团/002789.SZ
2019-11-1516.3016.3015.8816.28-0.25%0.51%0.36%393,7006,377,00072%16.20-0.60%16.26-0.06%16.170.14%16.22-0.05%-0.27%
瑞尔特/002790.SZ
2019-11-157.027.106.816.95-1.42%0.26%-0.01%2,851,30019,766,00088%6.93-2.38%7.06-0.47%7.030.09%6.950.14%0.21%
坚朗五金/002791.SZ
2019-11-1529.0629.5627.5028.43-2.57%-0.47%-4.86%4,037,500115,326,000102%28.56-1.48%28.81-0.30%29.04-1.63%29.880.07%1.61%
通宇通讯/002792.SZ
2019-11-1525.1525.4524.9225.03-0.52%-0.66%-3.37%2,926,40073,733,00064%25.201.15%24.960.73%24.96-0.87%25.90-0.73%-0.12%
东音股份/002793.SZ
2019-11-1512.3212.4512.0212.23-0.49%0.58%2.83%3,924,50047,720,00089%12.16-1.03%12.220.39%12.140.66%11.890.32%-0.36%
永和智控/002795.SZ
2019-11-1513.8113.8113.4813.48-2.53%-1.00%-2.90%3,967,00054,016,00079%13.62-2.08%13.89-0.98%14.05-0.33%13.880.14%0.24%
世嘉科技/002796.SZ
2019-11-1534.1334.3033.4233.78-1.03%-0.23%-2.38%1,966,20066,573,00066%33.86-0.65%33.930.18%33.87-0.81%34.60-0.50%-0.54%
第一创业/002797.SZ
2019-11-157.107.196.967.00-2.10%-0.85%-3.13%115,244,600813,609,00061%7.06-1.04%7.10-0.69%7.14-0.70%7.230.28%0.69%
帝欧家居/002798.SZ
2019-11-1524.3524.3523.3523.35-3.47%-1.69%-3.52%3,819,80090,725,00084%23.75-1.68%23.95-0.77%24.15-0.62%24.201.06%1.33%
环球印务/002799.SZ
2019-11-1515.6315.8315.0115.06-5.76%-1.63%-14.65%5,258,60080,505,00051%15.31-4.31%15.71-1.95%15.95-2.86%17.65-0.50%1.18%
天顺股份/002800.SZ
2019-11-1530.5032.3329.6430.333.16%-1.22%6.74%15,042,500461,895,000249%30.717.53%29.547.75%28.654.28%28.412.65%-0.35%
微光股份/002801.SZ
2019-11-1533.3133.9333.2133.610.18%0.25%0.75%791,70026,543,00098%33.530.87%33.200.81%33.14-0.21%33.360.18%-0.28%
洪汇新材/002802.SZ
2019-11-1519.1419.1418.7318.74-1.83%-0.44%-3.90%342,2006,441,000119%18.82-1.50%18.98-0.84%19.15-1.17%19.50-0.60%-0.37%
吉宏股份/002803.SZ
2019-11-1521.4521.8521.3621.52-0.23%-0.20%-2.46%1,560,30033,644,00067%21.560.20%21.42-0.06%21.56-0.86%22.06-0.29%-0.61%
丰元股份/002805.SZ
2019-11-1512.7112.8512.3412.55-2.79%-0.02%-5.19%4,433,90055,657,00057%12.55-3.60%13.11-1.17%13.15-0.88%13.24-0.21%0.28%
华锋股份/002806.SZ
2019-11-1513.1513.1712.9812.99-1.14%-0.55%-3.19%876,10011,444,00075%13.06-0.61%13.140.00%13.14-0.72%13.42-0.52%-0.44%
江阴银行/002807.SZ
2019-11-154.384.414.344.36-0.91%-0.21%-2.46%6,728,20029,396,00068%4.37-0.66%4.39-0.41%4.40-0.83%4.47-0.02%-0.10%
恒久科技/002808.SZ
2019-11-1511.3211.7910.7910.94-7.29%-1.76%-6.19%27,119,400302,005,00089%11.14-9.24%11.84-1.83%11.91-0.81%11.66-0.06%2.37%
红墙股份/002809.SZ
2019-11-1516.9016.9016.2216.24-3.51%-1.90%-4.61%1,945,10032,202,00086%16.56-1.95%16.74-0.57%16.79-1.25%17.03-0.12%0.20%
山东赫达/002810.SZ
2019-11-1515.3415.8815.3115.651.82%0.26%-2.95%3,222,60050,300,00061%15.610.69%15.48-1.68%16.14-0.84%16.13-0.17%0.17%
亚泰国际/002811.SZ
2019-11-1514.6714.6714.4014.44-1.16%-0.30%-2.85%511,5007,408,00056%14.48-1.01%14.550.07%14.57-1.53%14.86-0.07%0.20%
恩捷股份/002812.SZ
2019-11-1536.0736.0935.1535.15-2.90%-1.29%-3.88%5,601,900199,472,00052%35.61-0.96%35.73-0.19%35.83-1.00%36.570.21%1.06%
路畅科技/002813.SZ
2019-11-1523.1823.1822.6622.69-1.65%-0.65%-4.03%438,30010,010,00081%22.84-1.08%22.91-0.17%23.03-1.28%23.64-0.40%-0.55%
崇达技术/002815.SZ
2019-11-1517.3117.5816.9617.30-0.75%-0.05%-0.62%13,666,300236,543,000164%17.310.15%17.29-0.27%17.38-0.92%17.410.06%0.01%
和科达/002816.SZ
2019-11-1522.3623.1022.0322.882.33%0.87%6.29%1,564,50035,488,000149%22.682.15%22.252.00%21.931.46%21.531.41%0.81%
黄山胶囊/002817.SZ
2019-11-1519.8219.8619.5219.62-1.60%-0.28%-7.75%1,150,30022,632,00046%19.68-1.53%19.89-1.40%20.36-2.13%21.270.28%0.85%
富森美/002818.SZ
2019-11-1512.1012.1011.8111.88-0.75%-0.45%-2.81%1,308,90015,621,00051%11.93-0.50%11.920.12%11.97-0.89%12.22-0.32%-0.16%
东方中科/002819.SZ
2019-11-1529.0930.4528.1128.48-4.49%-2.69%5.66%15,822,400463,093,000108%29.272.17%28.622.89%27.781.93%26.951.22%0.09%
桂发祥/002820.SZ
2019-11-1511.7311.7911.5011.70-0.59%0.65%-0.41%925,60010,759,00091%11.62-1.39%11.72-0.54%11.73-0.30%11.750.00%-0.79%
凯莱英/002821.SZ
2019-11-15135.88135.88131.02131.45-2.23%-1.28%-0.03%2,424,700322,870,000142%133.16-0.39%132.960.70%131.930.33%131.490.46%0.63%
中装建设/002822.SZ
2019-11-159.449.859.299.720.73%1.73%2.57%32,273,600308,382,00076%9.561.49%9.371.17%9.37-0.96%9.480.11%-0.07%
凯中精密/002823.SZ
2019-11-158.828.848.608.70-1.36%-0.11%-0.50%1,550,60013,506,00079%8.71-1.43%8.780.47%8.73-0.18%8.740.01%-0.24%
和胜股份/002824.SZ
2019-11-1510.2210.279.999.99-1.48%-1.35%-2.59%948,5009,605,00088%10.13-0.43%10.160.15%10.11-0.32%10.26-0.24%-0.48%
纳尔股份/002825.SZ
2019-11-1513.8513.8513.5613.70-0.29%-0.15%-2.93%581,3007,976,00082%13.72-0.61%13.81-0.38%13.83-0.78%14.11-0.94%-0.75%
易明医药/002826.SZ
2019-11-159.939.989.809.81-0.71%-0.44%-4.56%631,6006,223,00037%9.85-0.31%9.85-0.03%9.94-1.75%10.28-0.10%0.03%
高争民爆/002827.SZ
2019-11-159.389.509.169.23-2.02%-0.88%-3.88%1,055,7009,831,000100%9.31-1.11%9.39-0.35%9.43-0.74%9.60-0.50%-0.34%
贝肯能源/002828.SZ
2019-11-1510.9010.9410.5710.58-3.38%-1.25%-6.75%3,436,50036,818,000100%10.71-2.19%10.83-0.99%10.99-2.33%11.35-0.82%-0.67%
星网宇达/002829.SZ
2019-11-1521.2221.6021.1021.511.56%0.29%3.33%1,499,40032,159,000167%21.451.64%21.081.68%20.860.90%20.820.58%0.07%
名雕股份/002830.SZ
2019-11-1514.3814.6214.0014.450.84%1.01%-0.04%1,522,10021,775,000173%14.31-0.24%14.290.38%14.24-0.27%14.46-0.59%-0.78%
裕同科技/002831.SZ
2019-11-1524.8225.1024.5724.67-1.12%-0.49%-0.39%1,695,00042,020,00046%24.79-0.99%25.18-1.02%25.230.08%24.770.38%0.84%
比音勒芬/002832.SZ
2019-11-1524.8625.2924.8025.010.20%-0.06%-1.35%1,251,70031,325,00098%25.030.28%25.06-0.42%25.16-0.64%25.35-0.06%-0.32%
弘亚数控/002833.SZ
2019-11-1532.2032.3031.8032.20-0.09%0.75%-0.78%275,0008,789,00071%31.96-0.14%31.98-0.14%32.07-0.58%32.45-0.04%-0.15%
同为股份/002835.SZ
2019-11-1512.3612.6512.0812.461.80%0.41%-1.62%7,139,40088,590,000106%12.411.76%12.110.21%12.29-1.60%12.67-0.75%-0.96%
新宏泽/002836.SZ
2019-11-1512.4513.7012.1113.347.15%1.11%4.64%5,409,30071,371,000281%13.197.34%12.942.17%12.791.64%12.751.38%-0.35%
英维克/002837.SZ
2019-11-1516.5516.6316.2216.25-1.87%-0.59%-6.81%1,510,30024,688,00069%16.35-1.52%16.48-0.88%16.84-2.42%17.44-0.60%-0.45%
道恩股份/002838.SZ
2019-11-1511.0311.1210.5810.70-3.95%-0.73%-7.13%3,955,30042,636,000173%10.78-3.51%10.98-3.13%11.13-2.43%11.52-1.97%-0.73%
张家港行/002839.SZ
2019-11-155.755.815.705.72-0.69%-0.49%-4.68%11,894,80068,374,00045%5.75-0.12%5.74-0.19%5.79-1.57%6.00-0.22%-0.09%
华统股份/002840.SZ
2019-11-1516.6116.7616.2216.50-2.14%0.28%-9.28%2,151,50035,401,00044%16.45-1.95%16.77-1.36%17.06-1.86%18.19-0.39%0.27%
视源股份/002841.SZ
2019-11-1585.8586.2084.7184.94-1.08%-0.27%-0.77%1,031,00087,812,00073%85.17-1.04%85.490.02%85.43-0.22%85.60-0.05%-0.45%
翔鹭钨业/002842.SZ
2019-11-1511.7211.9711.6111.690.17%-1.15%-3.25%4,056,80047,974,000117%11.831.48%11.760.30%11.81-0.72%12.08-0.58%-0.61%
泰嘉股份/002843.SZ
2019-11-159.159.157.827.91-8.66%-7.78%-9.21%12,642,500108,435,000216%8.58-3.31%8.76-0.61%8.74-0.65%8.71-0.34%0.22%
同兴达/002845.SZ
2019-11-1517.5017.6017.2317.29-1.87%-0.76%0.26%2,138,10037,249,00086%17.42-0.76%17.410.44%17.290.29%17.25-0.36%-0.18%
英联股份/002846.SZ
2019-11-1513.4613.6813.3713.44-0.37%-0.71%1.61%3,299,60044,662,000105%13.540.64%13.460.67%13.370.35%13.230.57%0.10%
盐津铺子/002847.SZ
2019-11-1539.4340.3839.2439.61-0.30%-0.50%2.76%2,052,00081,693,000133%39.811.07%39.161.78%38.641.09%38.550.78%-0.15%
高斯贝尔/002848.SZ
2019-11-1512.2112.2611.6011.66-4.97%-1.96%-6.81%4,860,90057,809,000145%11.89-2.59%12.08-1.70%12.23-2.47%12.51-0.74%-0.09%
威星智能/002849.SZ
2019-11-1513.9613.9613.7113.75-1.29%-0.31%-3.12%563,4007,771,00065%13.79-0.92%13.84-0.10%13.89-1.12%14.19-0.31%-0.46%
科达利/002850.SZ
2019-11-1532.1332.4231.3231.40-2.06%-1.37%-5.91%3,373,400107,394,00057%31.84-2.32%32.26-0.40%32.38-1.33%33.370.52%0.79%
麦格米特/002851.SZ
2019-11-1519.6019.9218.8618.88-3.72%-1.93%-6.58%5,741,800110,542,000109%19.25-2.29%19.58-1.69%19.81-2.18%20.21-0.42%0.27%
道道全/002852.SZ
2019-11-1513.0713.3413.0513.281.14%0.67%1.76%1,367,70018,041,000118%13.191.54%13.12-0.09%13.130.28%13.050.35%0.18%
皮阿诺/002853.SZ
2019-11-1517.2417.3316.8416.98-1.22%-0.06%-3.88%1,038,50017,645,00088%16.99-1.31%17.14-0.81%17.21-1.09%17.67-0.03%-0.86%
捷荣技术/002855.SZ
2019-11-1511.4311.8511.3711.511.14%-0.87%-0.02%5,894,00068,438,000138%11.613.72%11.301.15%11.470.16%11.510.10%-0.05%
美芝股份/002856.SZ
2019-11-1518.8018.8518.4018.42-2.28%-1.13%-1.39%846,40015,769,00090%18.63-0.89%18.810.15%18.700.01%18.68-0.10%-0.35%
三晖电气/002857.SZ
2019-11-1512.1812.2711.8511.94-1.97%-0.56%-5.03%538,5006,466,00077%12.01-1.60%12.16-0.94%12.26-1.26%12.57-0.78%-0.56%
力盛赛车/002858.SZ
2019-11-1514.8714.9114.4814.50-2.55%-1.41%-4.13%971,20014,284,00058%14.71-1.10%14.780.16%14.79-1.06%15.12-0.37%-0.10%
洁美科技/002859.SZ
2019-11-1531.6731.8730.7230.72-3.58%-1.39%-3.13%1,276,40039,765,000136%31.15-1.36%31.55-1.53%31.80-0.78%31.71-0.03%0.41%
星帅尔/002860.SZ
2019-11-1521.2721.8021.0321.29-0.56%-0.69%-1.36%2,693,10057,734,00073%21.44-0.21%21.470.28%21.40-0.32%21.580.21%0.49%
瀛通通讯/002861.SZ
2019-11-1541.8142.0039.0639.26-9.54%-1.44%2.62%7,082,700282,138,000119%39.84-6.80%41.740.66%40.431.69%38.262.00%2.32%
实丰文化/002862.SZ
2019-11-1520.9321.2820.3020.31-2.87%-2.02%-1.34%3,183,10065,979,000149%20.730.13%20.730.31%20.650.18%20.590.19%0.21%
今飞凯达/002863.SZ
2019-11-155.585.585.355.35-0.74%-1.67%-1.62%2,380,40012,952,000117%5.441.51%5.401.41%5.370.02%5.44-0.48%-0.29%
盘龙药业/002864.SZ
2019-11-1527.7027.7026.1826.33-4.46%-2.29%-7.59%1,147,20030,912,000101%26.95-2.22%27.26-0.97%27.48-1.72%28.49-1.04%-0.18%
钧达股份/002865.SZ
2019-11-1520.3621.1419.8120.540.79%-0.98%-0.26%12,828,500266,099,000118%20.740.89%20.740.02%20.710.26%20.590.54%1.09%
传艺科技/002866.SZ
2019-11-1511.0111.2810.9511.020.00%-1.05%-1.84%2,468,30027,489,000108%11.141.42%11.020.78%11.02-0.92%11.23-0.28%-0.50%
周大生/002867.SZ
2019-11-1518.1118.3817.9417.99-1.05%-1.01%1.41%2,646,40048,096,00059%18.170.05%18.160.88%17.940.75%17.74-0.04%-0.83%
绿康生化/002868.SZ
2019-11-1517.9517.9517.7317.80-0.34%-0.03%-2.84%395,1007,035,00039%17.81-0.06%17.80-1.10%17.96-0.54%18.32-0.25%-0.76%
金溢科技/002869.SZ
2019-11-1566.1366.2364.0164.22-2.50%-1.47%-5.18%2,974,100193,841,00079%65.18-0.99%65.380.20%65.42-0.80%67.73-0.94%-0.51%
香山股份/002870.SZ
2019-11-1523.0223.0222.0123.029.99%0.99%7.74%10,707,000244,070,000609%22.8013.03%22.1812.10%21.8811.66%21.379.91%0.68%
伟隆股份/002871.SZ
2019-11-1520.1620.3319.7219.72-2.18%-1.76%-3.80%1,197,90024,046,000118%20.07-0.71%20.20-1.20%20.24-0.40%20.50-0.59%-0.39%
*ST天圣/002872.SZ
2019-11-154.504.514.444.46-0.89%-0.38%-3.65%2,182,3009,771,00089%4.48-0.31%4.49-0.20%4.53-1.03%4.63-0.62%-0.73%
新天药业/002873.SZ
2019-11-1515.6115.6915.1615.16-2.88%-1.20%-5.07%931,20014,288,00085%15.34-1.58%15.51-0.46%15.57-1.33%15.97-0.39%0.04%
安奈儿/002875.SZ
2019-11-1519.1019.9918.6318.63-10.00%-0.71%2.99%9,293,600174,381,000241%18.76-3.27%18.980.58%18.621.29%18.091.50%0.33%
三利谱/002876.SZ
2019-11-1543.9045.4643.4243.90-0.11%-0.09%6.79%1,722,10075,668,00057%43.940.92%42.882.56%41.721.25%41.11-0.14%-0.79%
智能自控/002877.SZ
2019-11-157.837.837.557.63-2.30%-1.42%-4.46%2,264,00017,523,00085%7.74-0.78%7.78-0.92%7.95-0.54%7.99-0.35%-0.24%
元隆雅图/002878.SZ
2019-11-1523.5523.8523.4623.58-0.25%-0.31%-3.40%210,8004,986,00037%23.650.05%23.650.12%23.78-0.71%24.41-0.17%-0.23%
长缆科技/002879.SZ
2019-11-1514.4715.4814.2515.003.66%0.79%4.10%5,000,20074,416,000312%14.883.18%14.611.69%14.531.80%14.411.53%0.25%
卫光生物/002880.SZ
2019-11-1550.8050.8050.0350.20-1.04%-0.05%-2.56%400,60020,120,00079%50.23-0.69%50.42-0.09%50.47-0.76%51.52-0.26%-0.40%
美格智能/002881.SZ
2019-11-1528.2828.2827.5627.63-3.19%-0.86%-1.28%4,012,400111,828,000113%27.87-0.68%27.850.83%27.60-0.46%27.99-0.18%-1.11%
金龙羽/002882.SZ
2019-11-159.919.959.819.84-1.30%-0.32%-4.46%765,2007,554,00086%9.87-0.84%9.93-0.55%10.03-0.96%10.30-0.83%-0.19%
中设股份/002883.SZ
2019-11-1519.4219.6219.1519.15-3.38%-0.89%-0.95%1,754,70033,904,000193%19.32-1.85%19.51-0.03%19.41-0.02%19.330.15%0.22%
凌霄泵业/002884.SZ
2019-11-1513.8113.8713.5613.56-2.38%-1.01%-3.95%1,353,20018,536,000121%13.70-1.66%13.83-0.95%13.91-1.32%14.12-0.30%-0.14%
京泉华/002885.SZ
2019-11-1516.5316.8116.3216.560.00%-0.19%-1.01%2,376,30039,425,000105%16.590.73%16.480.52%16.53-1.05%16.73-0.12%-0.40%
沃特股份/002886.SZ
2019-11-1523.7623.9822.8422.84-4.75%-1.39%-3.24%3,248,10075,234,000111%23.16-3.50%23.67-1.99%23.87-0.26%23.61-0.20%-0.35%
绿茵生态/002887.SZ
2019-11-1515.6615.7015.3715.37-1.85%-0.74%-2.72%810,20012,545,00066%15.48-1.20%15.570.17%15.51-0.49%15.80-0.54%-0.42%
惠威科技/002888.SZ
2019-11-1524.0024.5522.9622.96-10.00%-2.47%-0.70%13,725,400323,125,000111%23.54-5.17%24.30-1.36%24.401.12%23.120.70%2.36%
东方嘉盛/002889.SZ
2019-11-1525.9025.9925.3125.31-2.28%-1.04%-7.06%1,228,80031,427,00042%25.58-0.97%25.65-0.03%25.83-2.42%27.23-0.52%0.02%
弘宇股份/002890.SZ
2019-11-1521.4721.4720.6620.69-3.68%-1.64%-1.32%620,20013,046,00093%21.04-1.35%21.160.56%20.93-0.08%20.970.12%0.16%
中宠股份/002891.SZ
2019-11-1522.4523.2022.4522.780.31%-0.48%0.33%2,422,70055,454,00097%22.890.89%22.611.51%22.400.11%22.70-0.05%0.23%
科力尔/002892.SZ
2019-11-1527.4027.6625.4125.48-4.89%-3.23%-6.64%12,455,200327,959,000120%26.331.31%25.831.61%25.75-0.29%27.29-0.98%-2.01%
华通热力/002893.SZ
2019-11-1512.4712.4711.8012.03-3.06%-0.64%-9.09%3,781,50045,784,00081%12.11-2.62%12.34-1.98%12.51-1.63%13.23-1.82%-1.25%
川恒股份/002895.SZ
2019-11-1511.7111.8111.5011.50-2.21%-0.86%-4.22%2,098,60024,343,00076%11.60-1.82%11.730.03%11.73-0.85%12.01-0.42%-0.34%
中大力德/002896.SZ
2019-11-1520.2720.5519.8720.09-0.89%-0.53%-3.48%389,9007,875,00076%20.20-0.35%20.190.12%20.21-1.00%20.81-0.62%-0.66%
意华股份/002897.SZ
2019-11-1523.7923.8022.8022.99-6.20%-1.33%-9.83%10,105,500235,458,00079%23.30-4.75%24.22-4.80%25.39-2.78%25.50-0.52%0.72%
赛隆药业/002898.SZ
2019-11-1512.8012.9712.7812.78-0.62%-0.55%-7.03%441,6005,675,00026%12.85-0.37%12.91-0.39%13.07-5.32%13.75-0.07%0.24%
英派斯/002899.SZ
2019-11-1512.8512.9712.7312.85-0.39%0.25%-3.06%668,1008,564,00084%12.82-1.04%12.880.02%12.95-1.24%13.26-0.51%-0.27%
哈三联/002900.SZ
2019-11-1511.2411.2811.0111.02-2.04%-1.25%-7.67%1,778,10019,841,00066%11.16-0.92%11.25-0.42%11.35-2.36%11.94-0.65%-0.98%
大博医疗/002901.SZ
2019-11-1560.5062.4459.4060.460.77%-0.75%5.15%2,573,300156,753,000121%60.921.01%60.081.93%58.691.10%57.501.13%1.24%
铭普光磁/002902.SZ
2019-11-1523.2924.6922.8023.831.58%0.62%0.10%10,554,600249,957,000183%23.682.81%23.341.13%23.33-0.15%23.81-0.49%-1.57%
宇环数控/002903.SZ
2019-11-1514.9314.9414.0714.07-3.43%-2.54%-3.45%3,331,50048,093,000103%14.44-0.59%14.430.90%14.30-0.71%14.57-0.10%-0.63%
金逸影视/002905.SZ
2019-11-1513.9213.9213.6113.61-1.73%-0.73%-4.68%2,743,50037,614,00075%13.71-1.26%13.83-0.65%13.92-1.60%14.28-0.61%-0.53%
华阳集团/002906.SZ
2019-11-1511.1711.5810.9510.96-1.44%-2.56%-0.38%3,520,50039,598,000117%11.251.34%11.210.30%11.150.67%11.000.50%0.24%
华森制药/002907.SZ
2019-11-1514.6214.6714.3414.35-1.85%-0.65%-5.06%845,40012,211,00073%14.44-1.23%14.58-0.91%14.76-1.34%15.12-0.67%-0.66%
德生科技/002908.SZ
2019-11-1515.6615.6814.1814.18-10.03%-3.94%-6.45%16,708,100246,639,000112%14.76-6.02%15.45-1.91%15.45-0.36%15.160.21%0.77%
集泰股份/002909.SZ
2019-11-1510.9510.9510.4010.46-2.88%-1.77%-5.78%1,470,90015,662,00067%10.65-1.50%10.75-0.17%10.75-1.05%11.10-0.55%-0.30%
庄园牧场/002910.SZ
2019-11-1511.2511.3611.0611.20-0.44%-0.36%-3.80%1,494,90016,803,00067%11.240.26%11.220.56%11.23-1.26%11.64-0.40%-0.27%
佛燃股份/002911.SZ
2019-11-1516.1416.1815.6115.61-3.52%-1.11%-6.15%2,256,70035,624,00079%15.79-2.88%16.01-1.15%16.08-1.39%16.63-0.46%0.21%
中新赛克/002912.SZ
2019-11-15105.11105.76102.00104.940.63%0.67%4.36%2,707,000282,171,000170%104.243.88%101.053.02%99.411.59%100.560.33%-0.29%
奥士康/002913.SZ
2019-11-1558.8259.4456.6857.60-2.37%-0.07%-5.31%2,347,600135,311,000101%57.64-2.57%58.31-0.42%58.53-2.01%60.83-0.61%-0.29%
中欣氟材/002915.SZ
2019-11-1525.6325.8825.1125.11-1.57%-1.63%-3.68%1,438,10036,710,00079%25.53-0.06%25.550.00%25.61-1.07%26.07-0.19%-0.42%
深南电路/002916.SZ
2019-11-15163.77169.57163.21164.911.05%-0.92%4.97%7,417,1001,234,570,000153%166.453.45%161.593.17%158.941.61%157.101.34%0.36%
金奥博/002917.SZ
2019-11-1516.8616.8616.4116.52-2.19%-0.36%-6.13%4,491,40074,469,00045%16.58-0.92%16.69-0.44%16.87-3.78%17.600.20%0.43%
蒙娜丽莎/002918.SZ
2019-11-1517.1817.1816.6016.61-2.35%-1.30%-0.84%4,792,70080,650,00079%16.83-1.54%16.95-0.01%16.94-0.56%16.751.10%0.94%
名臣健康/002919.SZ
2019-11-1515.3215.3514.9515.02-2.21%-0.35%-3.12%3,433,70051,757,00060%15.07-2.03%15.41-1.28%15.46-0.10%15.50-3.68%-1.90%
德赛西威/002920.SZ
2019-11-1525.6325.9825.2025.55-0.54%-0.31%-1.63%1,581,30040,529,00068%25.63-0.43%25.74-0.41%25.82-0.62%25.970.09%0.68%
联诚精密/002921.SZ
2019-11-1517.2917.3117.0417.04-1.39%-0.53%-3.61%327,2005,605,00069%17.13-0.84%17.18-0.07%17.26-0.84%17.68-0.49%-0.54%
伊戈尔/002922.SZ
2019-11-1514.8415.1514.6014.68-0.47%-1.46%-4.48%1,783,10026,564,00095%14.901.24%14.780.06%14.93-1.25%15.37-0.38%-0.40%
润都股份/002923.SZ
2019-11-1517.8017.8517.3517.35-2.58%-1.23%-1.91%2,490,10043,740,000130%17.57-0.55%17.560.68%17.48-0.34%17.69-0.21%-0.31%
盈趣科技/002925.SZ
2019-11-1539.5040.8038.6340.544.00%1.09%3.84%4,752,100190,578,000156%40.103.55%39.022.06%38.681.10%39.040.34%-0.42%
华西证券/002926.SZ
2019-11-159.509.549.359.35-1.37%-0.82%-4.05%9,374,50088,371,00069%9.43-0.49%9.46-0.43%9.52-1.22%9.75-0.11%0.13%
泰永长征/002927.SZ
2019-11-1520.8020.8019.7019.70-4.97%-2.17%-0.92%4,502,50090,668,000115%20.14-1.91%20.320.62%20.130.34%19.880.23%0.24%
华夏航空/002928.SZ
2019-11-1510.9510.9810.7010.72-1.92%-1.13%-6.43%4,314,30046,779,00051%10.84-0.70%10.91-0.63%11.02-1.43%11.460.01%0.41%
润建股份/002929.SZ
2019-11-1527.0027.0626.5226.52-1.96%-0.74%-3.09%1,039,60027,777,00072%26.72-1.40%26.920.00%26.90-1.27%27.37-0.17%0.12%
宏川智慧/002930.SZ
2019-11-1514.9715.0214.5214.52-3.20%-1.25%-10.97%6,589,70096,897,00060%14.70-1.78%14.96-1.77%15.32-2.38%16.31-1.76%-0.25%
锋龙股份/002931.SZ
2019-11-1527.2827.3726.6026.63-2.77%-1.15%-3.97%1,039,70028,010,00085%26.94-1.43%27.16-0.21%27.11-0.80%27.73-0.13%-0.24%
明德生物/002932.SZ
2019-11-1534.5934.5934.0334.07-1.36%-0.48%-1.83%246,1008,425,00060%34.23-0.68%34.350.09%34.32-0.50%34.70-0.17%-0.82%
新兴装备/002933.SZ
2019-11-1537.5537.8236.6636.66-2.42%-0.70%-5.19%870,30032,129,00096%36.92-2.10%37.40-0.76%37.65-1.51%38.67-0.44%-0.36%
天奥电子/002935.SZ
2019-11-1528.0028.2027.7127.75-1.32%-0.52%-1.00%760,10021,204,00072%27.90-0.67%27.970.44%27.85-0.37%28.030.01%-0.47%
郑州银行/002936.SZ
2019-11-154.484.494.444.44-1.11%-0.52%-4.27%13,367,70059,665,00089%4.46-0.80%4.50-0.84%4.55-1.00%4.64-0.45%-0.23%
兴瑞科技/002937.SZ
2019-11-1514.4514.7414.3514.42-0.89%-0.52%-2.95%1,674,60024,275,00084%14.50-0.19%14.45-0.02%14.55-0.91%14.86-0.34%-0.35%
鹏鼎控股/002938.SZ
2019-11-1551.3852.6550.8151.00-1.33%-1.30%4.76%7,093,300366,536,00088%51.670.56%50.742.31%49.731.10%48.681.13%0.64%
长城证券/002939.SZ
2019-11-1511.7912.0811.7211.900.42%-0.17%1.10%42,023,700500,923,000154%11.920.91%11.811.35%11.690.74%11.770.10%-0.44%
昂利康/002940.SZ
2019-11-1527.1827.2026.6726.89-0.96%-0.09%-0.01%702,40018,905,00086%26.920.08%26.760.48%26.67-0.37%26.89-0.02%-0.57%
新疆交建/002941.SZ
2019-11-1521.9622.2521.1821.18-6.16%-1.93%-3.35%8,574,600185,187,000126%21.60-6.27%22.530.21%22.19-0.17%21.920.05%-0.26%
新农股份/002942.SZ
2019-11-1533.2333.4729.8429.84-9.98%-2.20%-8.21%4,011,000122,379,000112%30.51-8.39%32.10-5.35%32.98-3.73%32.51-0.46%0.38%
宇晶股份/002943.SZ
2019-11-1523.7025.4423.2023.960.97%-1.84%-0.66%1,979,20048,313,000159%24.413.60%23.972.53%23.630.05%24.12-0.19%-0.86%
华林证券/002945.SZ
2019-11-1512.9312.9912.6312.64-2.69%-1.17%-7.77%12,037,500153,944,00075%12.79-1.08%12.99-1.21%13.16-1.72%13.71-0.51%-0.17%
新乳业/002946.SZ
2019-11-1512.3312.3712.0212.06-2.19%-0.43%-3.74%1,907,60023,104,000112%12.11-1.54%12.22-0.71%12.28-0.98%12.53-0.91%-0.39%
恒铭达/002947.SZ
2019-11-1552.6652.9851.4552.01-1.22%-0.12%2.05%2,881,100150,030,00067%52.07-0.80%52.081.17%51.310.17%50.961.55%0.19%
青岛银行/002948.SZ
2019-11-155.885.935.855.85-1.02%-0.56%-3.77%7,677,80045,167,00045%5.88-0.31%5.89-0.03%5.91-1.14%6.080.02%-0.15%
华阳国际/002949.SZ
2019-11-1523.7324.2721.7022.49-6.72%-2.25%-2.00%4,964,100114,216,000128%23.01-5.59%23.720.14%23.400.35%22.950.34%0.47%
奥美医疗/002950.SZ
2019-11-1520.4320.5019.9819.98-2.01%-1.07%-4.06%1,224,10024,722,00086%20.20-0.51%20.33-0.36%20.37-0.91%20.83-0.33%-0.75%
金时科技/002951.SZ
2019-11-1517.3217.5717.0217.380.00%0.42%0.20%1,265,30021,899,000110%17.31-0.72%17.370.45%17.24-0.23%17.35-0.03%-0.39%
亚世光电/002952.SZ
2019-11-1531.4434.4231.4434.4210.00%1.02%8.79%2,308,40078,649,000232%34.079.77%32.566.25%31.853.69%31.641.95%-0.55%
日丰股份/002953.SZ
2019-11-1520.8221.1820.2720.37-2.16%-1.87%-0.88%2,973,80061,734,000137%20.761.12%20.630.58%20.550.15%20.550.40%-0.57%
鸿合科技/002955.SZ
2019-11-1555.5555.5554.7855.05-1.20%-0.12%0.64%1,139,00062,777,000108%55.12-0.73%55.050.55%54.68-0.09%54.700.15%-0.34%
西麦食品/002956.SZ
2019-11-1556.0857.3055.5555.80-1.41%-0.75%2.25%1,855,500104,318,000118%56.221.12%55.500.66%55.340.85%54.570.69%0.55%
科瑞技术/002957.SZ
2019-11-1533.0033.4630.6030.77-3.81%-4.08%1.47%8,608,200276,138,000258%32.083.91%31.174.34%30.542.91%30.321.71%-0.96%
青农商行/002958.SZ
2019-11-155.915.995.835.83-2.02%-1.32%-5.42%11,204,60066,202,00064%5.91-0.27%5.92-0.29%5.97-1.19%6.16-0.45%-0.57%
小熊电器/002959.SZ
2019-11-1564.6064.6061.8162.11-4.59%-1.34%-9.75%3,849,500242,342,000110%62.95-3.12%63.85-1.36%64.88-2.50%68.82-1.50%-0.81%
青鸟消防/002960.SZ
2019-11-1527.5227.5626.9527.04-1.96%-0.54%-1.10%2,133,70058,008,00077%27.19-0.56%27.330.00%27.22-0.62%27.340.02%-0.42%
瑞达期货/002961.SZ
2019-11-1533.1933.7831.3831.71-6.43%-3.28%0.59%14,077,700461,524,000101%32.780.12%32.791.15%32.570.82%31.521.00%-0.33%
五方光电/002962.SZ
2019-11-1535.5838.0035.4036.181.69%-1.88%2.26%11,548,600425,834,000131%36.873.77%35.863.24%35.030.46%35.381.12%-0.51%
豪尔赛/002963.SZ
2019-11-1536.8337.3634.5534.72-7.31%-3.07%-5.83%8,606,900308,299,000106%35.82-6.27%37.50-1.47%37.47-0.61%36.87-0.05%-0.19%
祥鑫科技/002965.SZ
2019-11-1536.2536.5033.2933.77-7.68%-3.36%-5.82%10,691,000373,586,00089%34.94-5.26%36.19-1.17%36.02-1.47%35.860.47%0.25%
苏州银行/002966.SZ
2019-11-159.219.259.019.02-2.49%-0.85%-6.52%14,202,700129,196,00092%9.10-1.35%9.19-1.08%9.33-1.59%9.65-0.86%-0.54%
广电计量/002967.SZ
2019-11-1517.2517.2517.2517.2510.01%0.01%16.57%632,30010,906,000155%17.2510.00%16.035.24%15.399.15%14.804.97%0.50%
中国广核/003816.SZ
2019-11-153.533.553.473.47-2.80%-0.91%-5.09%58,327,400204,234,00092%3.50-2.12%3.54-0.48%3.57-0.94%3.66-0.81%-0.78%
中文在线/300364.SZ
2019-11-153.903.923.793.85-3.02%-0.16%-1.05%21,130,20081,479,00081%3.86-0.28%3.89-2.43%3.950.18%3.890.10%0.29%
恒通科技/300374.SZ
2019-11-158.888.888.588.71-2.13%0.39%-1.12%1,407,50012,211,000125%8.68-3.05%8.84-0.11%8.78-0.35%8.81-0.41%-0.19%
天孚通信/300394.SZ
2019-11-1534.0034.2133.3633.53-1.67%-0.56%-2.65%1,677,90056,577,00081%33.72-0.59%33.790.26%33.71-0.69%34.44-0.58%-0.71%
博济医药/300404.SZ
2019-11-1513.9414.0913.5313.86-0.07%0.25%-0.77%2,108,20029,145,00088%13.830.13%13.700.54%13.70-1.05%13.97-0.29%-0.61%
正业科技/300410.SZ
2019-11-157.457.517.287.29-3.06%-1.11%-4.53%4,013,30029,588,00063%7.37-0.37%7.370.03%7.40-1.36%7.64-0.70%-1.30%
金盾股份/300411.SZ
2019-11-156.967.136.906.980.43%-0.65%-4.70%1,557,80010,945,00065%7.031.05%6.980.16%7.01-1.43%7.32-0.57%-0.24%
迦南科技/300412.SZ
2019-11-156.296.366.236.24-0.79%-0.94%-3.20%1,326,1008,353,00074%6.30-0.19%6.300.11%6.31-1.11%6.45-0.46%-0.80%
芒果超媒/300413.SZ
2019-11-1530.6532.9730.2331.392.21%-0.34%7.79%17,347,100546,382,000182%31.503.70%30.473.46%30.012.31%29.122.11%0.63%
中光防雷/300414.SZ
2019-11-1512.5012.5011.9011.94-4.48%-1.74%-8.01%6,116,70074,329,00068%12.15-2.24%12.40-1.90%12.69-2.75%12.98-0.32%0.25%
伊之密/300415.SZ
2019-11-157.377.747.307.522.59%0.03%1.62%6,478,70048,707,000202%7.522.50%7.461.21%7.430.41%7.400.50%-0.22%
苏试试验/300416.SZ
2019-11-1527.0027.5326.3826.45-3.92%-2.00%-4.73%2,633,60071,083,000106%26.99-2.53%27.52-2.74%28.25-0.21%27.760.16%-0.05%
南华仪器/300417.SZ
2019-11-1544.6647.3844.5946.414.29%0.14%2.37%2,689,300124,638,000188%46.353.80%45.562.76%45.111.14%45.340.58%-0.40%
昆仑万维/300418.SZ
2019-11-1514.6615.1014.1014.11-4.21%-3.26%-3.04%44,045,700642,435,000125%14.59-1.03%14.69-0.22%14.66-0.42%14.550.46%0.63%
浩丰科技/300419.SZ
2019-11-156.106.105.966.00-1.32%-0.23%-5.69%3,622,80021,788,00036%6.01-0.36%6.03-0.81%6.17-3.32%6.36-0.13%-0.15%
五洋停车/300420.SZ
2019-11-155.695.745.565.56-2.46%-1.42%-7.72%10,194,80057,494,00069%5.64-0.93%5.68-0.89%5.80-2.03%6.03-0.61%-0.38%
力星股份/300421.SZ
2019-11-156.486.656.336.33-2.31%-1.71%-5.66%2,840,80018,296,000102%6.44-0.63%6.48-0.61%6.51-0.91%6.71-1.05%-0.79%
博世科/300422.SZ
2019-11-1510.1710.1710.0210.04-1.08%-0.26%-3.24%2,627,50026,449,00056%10.07-0.96%10.12-0.29%10.14-0.74%10.38-0.58%-0.38%
鲁亿通/300423.SZ
2019-11-1512.3712.3712.0412.13-2.02%-0.53%-5.66%2,098,10025,586,00088%12.20-1.54%12.32-0.65%12.40-1.44%12.86-0.89%-0.73%
航新科技/300424.SZ
2019-11-1515.4215.5515.2215.24-1.17%-0.68%-3.13%1,374,00021,082,00067%15.34-1.26%15.490.05%15.43-0.87%15.73-0.25%-0.42%
中建环能/300425.SZ
2019-11-154.474.484.424.42-1.56%-0.56%-2.34%1,219,0005,418,00081%4.45-0.72%4.46-0.34%4.47-0.97%4.53-0.29%-0.32%
唐德影视/300426.SZ
2019-11-155.395.445.255.31-2.21%-0.54%-4.58%1,938,20010,349,00077%5.34-1.13%5.37-0.37%5.41-1.67%5.57-0.52%-0.54%
红相股份/300427.SZ
2019-11-1513.0513.0512.6512.66-2.99%-1.25%-3.93%2,929,20037,551,00054%12.82-1.62%12.960.02%12.89-0.70%13.18-0.67%-1.57%
四通新材/300428.SZ
2019-11-1512.1012.2212.0112.02-0.66%-0.69%-2.53%1,172,40014,190,00093%12.10-0.26%12.100.30%12.11-0.75%12.33-0.45%-0.54%
强力新材/300429.SZ
2019-11-1514.9514.9913.9213.93-7.99%-2.91%-8.03%34,928,800501,171,00092%14.35-5.33%14.74-1.53%14.87-2.11%15.15-0.15%0.63%
诚益通/300430.SZ
2019-11-157.387.417.247.27-1.49%-0.49%-4.28%2,416,70017,657,000108%7.31-1.03%7.35-0.51%7.41-1.11%7.60-0.78%-0.58%
暴风集团/300431.SZ
2019-11-153.583.683.463.48-3.60%-2.82%-8.73%15,553,50055,701,00059%3.58-1.21%3.61-0.74%3.66-0.95%3.81-3.42%-2.74%
富临精工/300432.SZ
2019-11-157.457.517.167.22-2.83%-1.29%1.18%11,743,20085,887,000135%7.31-2.02%7.321.18%7.230.50%7.140.68%0.60%
蓝思科技/300433.SZ
2019-11-1513.7914.2513.5113.55-2.10%-2.69%-3.07%104,147,4001,450,212,000105%13.930.90%13.771.74%13.72-1.30%13.980.40%0.60%
金石亚药/300434.SZ
2019-11-157.357.427.177.19-2.57%-0.59%-3.90%1,659,70012,005,000133%7.23-2.09%7.30-0.60%7.32-1.27%7.48-0.65%-0.37%
中泰股份/300435.SZ
2019-11-1510.1210.169.929.97-1.38%-0.56%-8.98%1,470,90014,747,00046%10.03-0.78%10.11-0.96%10.26-1.37%10.95-3.11%-1.02%
广生堂/300436.SZ
2019-11-1536.0536.6935.2135.48-1.31%-1.51%-5.26%2,326,30083,802,00098%36.02-0.13%36.10-0.08%36.18-1.75%37.450.10%-0.09%
清水源/300437.SZ
2019-11-1510.0710.109.949.95-1.00%-0.57%-3.57%752,6007,531,00069%10.01-0.61%10.03-0.17%10.12-1.03%10.32-0.40%-0.56%
鹏辉能源/300438.SZ
2019-11-1522.4422.9220.8020.80-10.00%-5.56%-7.83%25,165,000554,236,00084%22.02-4.23%22.390.31%22.28-1.31%22.570.18%2.42%
美康生物/300439.SZ
2019-11-1513.5913.6113.3813.39-1.11%-0.73%-5.64%920,40012,414,00056%13.490.15%13.48-0.68%13.77-1.41%14.19-0.36%-0.31%
运达科技/300440.SZ
2019-11-157.727.857.697.70-0.39%-0.77%-1.10%4,009,80031,118,00084%7.76-0.09%7.78-0.01%7.80-0.52%7.790.27%0.43%
鲍斯股份/300441.SZ
2019-11-158.628.628.518.52-1.16%-0.39%-0.35%2,568,70021,971,00042%8.55-0.64%8.670.27%8.640.30%8.550.22%0.43%
普丽盛/300442.SZ
2019-11-1514.2014.3614.0414.05-1.20%-1.04%-2.66%468,1006,646,00063%14.20-0.38%14.250.20%14.22-0.53%14.43-0.34%-0.64%
金雷股份/300443.SZ
2019-11-1513.2813.3612.9613.06-2.17%-0.42%-1.17%2,889,00037,890,00067%13.12-1.19%13.220.49%13.08-0.53%13.21-0.06%-0.47%
双杰电气/300444.SZ
2019-11-154.894.924.794.79-2.44%-1.48%-4.71%3,872,90018,831,00073%4.86-0.65%4.880.08%4.88-1.02%5.03-0.75%-1.34%
康斯特/300445.SZ
2019-11-1514.7715.0114.4614.46-1.97%-1.97%0.86%1,201,10017,716,000125%14.751.01%14.571.36%14.400.50%14.340.31%-0.07%
乐凯新材/300446.SZ
2019-11-1513.5013.7713.4013.510.07%-0.85%-1.78%1,819,70024,796,000104%13.631.10%13.530.95%13.49-0.65%13.76-0.35%-0.55%
全信股份/300447.SZ
2019-11-159.789.879.569.56-2.65%-1.36%-4.83%1,397,30013,542,00087%9.69-1.29%9.76-0.02%9.78-1.19%10.05-0.69%-0.74%
浩云科技/300448.SZ
2019-11-156.737.046.716.810.89%-1.49%-2.56%15,614,500107,937,000108%6.912.48%6.830.87%6.85-0.94%6.99-0.33%-0.84%
汉邦高科/300449.SZ
2019-11-1514.7015.2813.3713.37-9.97%-4.28%-0.34%31,334,900437,697,000126%13.97-4.26%14.170.84%14.090.92%13.421.44%1.73%
先导智能/300450.SZ
2019-11-1534.6434.9034.1834.29-0.38%-0.67%-0.48%5,258,700181,546,00059%34.520.35%34.320.87%34.12-0.18%34.460.31%0.62%
创业慧康/300451.SZ
2019-11-1518.0918.1917.6017.60-2.87%-1.57%-3.58%10,270,900183,641,00069%17.88-0.66%17.820.33%17.87-1.15%18.25-0.14%0.05%
山河药辅/300452.SZ
2019-11-1515.3215.4615.1715.17-1.37%-0.79%-7.96%1,511,70023,115,00048%15.29-0.80%15.40-1.17%15.74-2.04%16.48-0.12%0.23%
三鑫医疗/300453.SZ
2019-11-157.687.687.437.45-2.49%-1.06%-3.31%1,768,70013,318,00050%7.53-0.69%7.520.33%7.50-0.69%7.71-1.29%-0.35%
深信服/300454.SZ
2019-11-15124.67126.14123.80124.70-1.66%-0.12%-0.57%1,121,600140,028,00093%124.85-1.08%124.040.31%123.95-0.17%125.420.05%-0.04%
康拓红外/300455.SZ
2019-11-157.807.877.507.66-1.79%-1.23%-4.61%1,948,80015,113,00079%7.760.10%7.75-0.01%7.78-0.99%8.03-0.82%-0.72%
耐威科技/300456.SZ
2019-11-1514.6815.2814.5214.901.36%-0.35%3.96%15,228,500227,698,000196%14.953.42%14.562.96%14.361.64%14.331.07%0.40%
赢合科技/300457.SZ
2019-11-1528.6228.6225.8326.90-6.27%0.17%-4.39%8,918,100239,489,000107%26.85-7.73%29.21-2.12%29.02-0.67%28.140.12%1.28%
全志科技/300458.SZ
2019-11-1526.6128.4326.5527.412.16%-0.52%4.95%20,964,000577,639,000201%27.553.00%26.922.38%26.601.90%26.121.58%0.52%
金科文化/300459.SZ
2019-11-152.732.752.702.72-1.09%-0.07%-3.37%24,346,30066,269,00047%2.72-0.18%2.72-0.18%2.73-0.77%2.82-1.33%-0.94%
惠伦晶体/300460.SZ
2019-11-159.6010.289.549.771.56%-1.71%-1.18%6,905,80068,643,000176%9.943.49%9.782.55%9.680.55%9.89-0.53%-0.33%
田中精机/300461.SZ
2019-11-1517.0217.1516.8617.000.00%0.08%-1.83%193,5003,287,00049%16.99-0.04%16.940.07%16.98-0.48%17.32-0.63%-0.69%
华铭智能/300462.SZ
2019-11-1524.2424.3023.6223.66-1.46%-1.39%-3.93%2,246,10053,894,00095%23.99-0.32%23.900.36%23.97-0.68%24.63-0.79%-1.06%
迈克生物/300463.SZ
2019-11-1529.1429.1428.3528.50-0.31%-0.64%0.47%4,237,100121,531,00077%28.680.35%28.331.59%27.80-0.31%28.370.55%0.87%
星徽精密/300464.SZ
2019-11-1511.2211.8411.1911.683.64%0.85%0.93%8,690,800100,655,000119%11.582.36%11.401.60%11.48-0.69%11.570.17%0.36%
高伟达/300465.SZ
2019-11-159.639.769.509.660.21%0.04%-4.75%16,471,900159,052,00046%9.660.33%9.60-0.72%9.74-2.35%10.14-0.27%-0.27%
赛摩电气/300466.SZ
2019-11-155.535.535.395.39-2.53%-0.88%-5.55%3,244,40017,642,00095%5.44-1.68%5.50-1.13%5.58-1.97%5.71-0.63%-0.52%
迅游科技/300467.SZ
2019-11-1514.9915.4314.9315.211.26%-0.40%-2.09%3,179,40048,554,000126%15.271.99%15.140.49%15.17-0.82%15.53-0.68%-0.65%
四方精创/300468.SZ
2019-11-1534.2937.4834.0735.732.09%-1.18%3.02%33,322,1001,204,849,00098%36.163.15%35.171.00%34.84-1.82%34.682.08%2.14%
信息发展/300469.SZ
2019-11-1518.3918.9217.0817.25-9.11%-4.86%-7.33%20,546,800372,540,000133%18.13-6.04%19.25-0.86%19.04-0.46%18.610.11%0.46%
日机密封/300470.SZ
2019-11-1524.4524.8724.3324.610.65%-0.40%-0.95%1,234,10030,494,00080%24.710.87%24.510.46%24.46-0.40%24.85-0.29%-0.61%
厚普股份/300471.SZ
2019-11-158.609.208.508.801.62%-0.85%-4.39%9,994,60088,699,000111%8.882.51%8.770.33%8.84-2.07%9.20-0.45%-0.43%
新元科技/300472.SZ
2019-11-1513.1213.5012.3112.56-6.13%-1.83%-9.38%6,135,10078,494,000109%12.79-6.37%13.43-5.48%13.97-1.07%13.86-0.84%0.56%
德尔股份/300473.SZ
2019-11-1538.9639.1737.7238.27-1.57%0.45%1.21%1,547,00058,936,000189%38.10-0.43%38.100.32%37.980.23%37.810.11%-0.01%
景嘉微/300474.SZ
2019-11-1556.2059.7355.6058.704.10%0.86%1.14%5,624,100327,328,000102%58.204.26%56.722.70%56.37-0.95%58.040.33%0.29%
聚隆科技/300475.SZ
2019-11-1511.2111.4510.9011.412.42%1.47%2.30%5,784,70065,047,000174%11.251.58%11.071.62%11.020.73%11.150.70%0.22%
胜宏科技/300476.SZ
2019-11-1515.3615.4414.7814.79-3.40%-1.77%-5.05%7,410,000111,567,00082%15.06-1.10%15.120.27%15.17-1.52%15.58-0.13%0.03%
合纵科技/300477.SZ
2019-11-157.107.197.047.120.28%0.11%-2.09%3,403,20024,204,00057%7.11-0.85%7.17-0.40%7.20-1.09%7.270.35%-0.19%
杭州高新/300478.SZ
2019-11-1511.3911.4111.1511.15-2.11%-0.92%-4.13%580,8006,536,00066%11.25-1.45%11.39-0.21%11.43-0.92%11.63-0.50%-0.85%
神思电子/300479.SZ
2019-11-1515.8015.8014.5914.59-9.99%-2.43%-7.41%9,562,800142,996,000174%14.95-7.54%15.57-2.77%15.62-2.20%15.76-1.01%0.05%
光力科技/300480.SZ
2019-11-1516.5216.5315.8815.91-3.81%-2.06%-1.02%3,416,10055,493,000125%16.25-1.47%16.271.29%16.060.26%16.070.38%-0.36%
濮阳惠成/300481.SZ
2019-11-1514.4714.7414.2714.38-0.21%-1.20%-5.28%4,180,70060,844,00060%14.550.60%14.48-0.79%14.74-2.31%15.180.00%0.27%
万孚生物/300482.SZ
2019-11-1552.3152.4851.5751.93-0.23%-0.04%3.45%1,601,70083,210,00079%51.950.63%51.012.07%49.940.67%50.200.38%0.03%
沃施股份/300483.SZ
2019-11-1535.9737.8335.7037.314.33%0.98%1.73%762,10028,157,000172%36.953.36%36.321.85%36.080.77%36.68-0.41%-0.41%
蓝海华腾/300484.SZ
2019-11-159.199.208.948.95-2.29%-1.13%-5.31%1,260,10011,406,00079%9.05-0.60%9.08-0.61%9.17-1.13%9.45-0.64%-1.66%
赛升药业/300485.SZ
2019-11-158.788.858.438.43-4.85%-2.37%-0.87%8,959,90077,370,000278%8.64-0.93%8.590.89%8.540.74%8.500.60%-0.49%
东杰智能/300486.SZ
2019-11-1517.8017.8517.5017.50-1.02%-0.98%0.77%1,581,50027,950,00062%17.670.56%17.640.20%17.60-0.33%17.370.96%1.16%
蓝晓科技/300487.SZ
2019-11-1533.3035.2632.7133.895.18%0.05%-4.09%8,405,400284,719,000180%33.873.61%33.39-0.04%34.05-1.73%35.34-1.09%-0.60%
恒锋工具/300488.SZ
2019-11-1515.7215.7215.1015.16-3.13%-1.38%-5.80%1,105,10016,988,000110%15.37-1.87%15.52-1.03%15.69-2.04%16.09-0.63%-0.61%
中飞股份/300489.SZ
2019-11-1518.3518.3518.0018.01-1.85%-0.74%0.58%530,7009,629,00088%18.140.66%18.010.99%17.830.25%17.910.13%-0.01%
华自科技/300490.SZ
2019-11-1511.1411.2510.6510.68-5.32%-2.63%-3.97%5,090,90055,843,00082%10.97-1.34%11.11-1.54%11.22-0.12%11.120.22%0.70%
通合科技/300491.SZ
2019-11-1512.7812.9012.6012.60-1.72%-0.92%-2.66%725,8009,230,00067%12.72-0.69%12.740.24%12.72-0.75%12.94-0.69%-0.85%
山鼎设计/300492.SZ
2019-11-1564.8764.9559.9161.07-5.87%-1.67%-4.64%1,975,900122,715,000117%62.11-4.96%63.73-2.11%64.15-1.95%64.040.28%0.70%
润欣科技/300493.SZ
2019-11-158.498.797.847.89-3.31%-6.02%-1.51%72,939,300612,354,000204%8.405.35%8.127.28%8.031.76%8.011.34%0.71%
盛天网络/300494.SZ
2019-11-1513.0013.7013.0013.7010.04%0.23%9.77%9,216,200125,970,000163%13.679.71%12.995.66%12.663.19%12.481.82%-0.99%
美尚生态/300495.SZ
2019-11-1511.0111.2710.9811.171.09%0.11%-1.81%15,887,300177,270,000108%11.160.62%11.130.04%11.19-0.56%11.38-0.59%-0.56%
中科创达/300496.SZ
2019-11-1539.9840.8839.6739.67-1.20%-1.52%-2.61%7,524,000303,077,00079%40.281.65%39.581.41%39.52-0.94%40.740.08%-0.04%
富祥股份/300497.SZ
2019-11-1517.0017.3416.9016.90-0.71%-1.05%-2.37%2,101,80035,899,00084%17.080.04%17.12-0.19%17.14-0.83%17.31-0.08%-0.27%
温氏股份/300498.SZ
2019-11-1537.5137.6836.5036.63-2.84%-0.41%-5.67%32,121,9001,181,412,000117%36.78-2.75%37.42-1.84%37.77-1.69%38.83-0.94%-0.31%
高澜股份/300499.SZ
2019-11-1512.2012.2011.6411.64-3.08%-2.03%-5.86%1,437,00017,073,00055%11.88-1.30%11.93-0.48%12.01-1.21%12.37-0.66%-1.09%
启迪设计/300500.SZ
2019-11-1514.9915.0014.5014.53-3.13%-1.37%-2.21%1,841,60027,131,000148%14.73-2.10%14.880.16%14.79-0.16%14.86-0.05%-0.24%
海顺新材/300501.SZ
2019-11-1511.9111.9511.5811.79-1.09%0.37%-5.26%1,006,00011,817,00057%11.75-2.01%11.89-0.73%12.00-1.77%12.44-0.21%0.17%
新易盛/300502.SZ
2019-11-1535.9336.1235.2835.28-2.35%-0.97%-2.85%4,752,600169,308,00078%35.62-0.62%35.790.48%35.73-0.78%36.32-0.40%-0.55%
昊志机电/300503.SZ
2019-11-159.689.799.579.740.52%0.59%3.69%3,880,60037,574,000129%9.680.51%9.591.08%9.490.75%9.390.43%0.18%
天邑股份/300504.SZ
2019-11-1522.0022.0021.6021.61-1.64%-0.79%-3.90%1,566,10034,112,00082%21.78-0.45%21.800.06%21.84-0.88%22.49-0.62%-0.56%
川金诺/300505.SZ
2019-11-1521.7021.8021.4021.47-0.92%-0.51%-5.30%909,40019,626,00061%21.58-0.22%21.75-0.97%22.12-1.65%22.67-0.39%-0.56%
名家汇/300506.SZ
2019-11-157.948.017.867.88-0.51%-0.54%-6.07%3,497,80027,714,00055%7.92-0.69%8.00-2.05%8.19-0.80%8.39-0.92%-1.28%
苏奥传感/300507.SZ
2019-11-1510.5610.8610.5010.81-1.10%1.48%4.72%7,491,50079,797,000187%10.65-3.01%10.791.04%10.520.98%10.321.07%0.14%
维宏股份/300508.SZ
2019-11-1526.2526.5125.8025.84-1.52%-0.61%-4.69%407,00010,581,00074%26.00-0.43%26.06-0.46%26.28-1.11%27.11-0.72%-0.78%
新美星/300509.SZ
2019-11-159.279.299.049.09-1.73%-0.53%-8.59%1,389,90012,701,00035%9.14-1.03%9.25-0.44%9.39-2.48%9.94-0.38%-0.31%
金冠股份/300510.SZ
2019-11-156.777.206.737.063.07%0.00%-3.06%40,278,700284,378,00083%7.063.29%6.891.59%6.88-0.76%7.28-1.65%-0.29%
雪榕生物/300511.SZ
2019-11-156.076.085.975.98-1.32%-0.35%-4.76%3,013,50018,083,00079%6.00-1.14%6.06-0.69%6.10-1.28%6.28-0.66%-0.57%
中亚股份/300512.SZ
2019-11-1510.9910.9910.7110.72-1.92%-0.66%-2.97%615,3006,640,000104%10.79-1.13%10.86-0.49%10.96-0.71%11.05-0.41%-0.59%
恒实科技/300513.SZ
2019-11-1513.0513.0512.8012.80-2.29%-0.93%-1.46%3,444,50044,504,00072%12.92-0.40%12.990.57%12.86-0.19%12.99-0.23%-0.89%
友讯达/300514.SZ
2019-11-1512.2912.3012.0212.07-1.31%-0.72%-2.65%1,036,30012,598,00065%12.16-0.22%12.130.43%12.11-0.80%12.40-0.41%-0.64%
三德科技/300515.SZ
2019-11-159.039.178.998.99-0.77%-0.82%-2.21%1,562,80014,165,000115%9.060.01%9.070.28%9.05-0.64%9.19-0.36%-0.61%
久之洋/300516.SZ
2019-11-1529.4831.1429.0830.553.63%1.39%1.74%2,038,50061,420,000162%30.132.71%29.781.07%29.750.36%30.03-0.01%-0.33%
海波重科/300517.SZ
2019-11-1514.2714.7914.2714.360.28%-0.80%-0.19%1,316,50019,058,000194%14.481.62%14.361.59%14.250.45%14.39-0.09%-0.44%
盛讯达/300518.SZ
2019-11-1523.5824.3123.4423.901.01%-0.49%-3.52%1,163,00027,933,00097%24.021.86%23.780.84%23.75-0.51%24.77-1.97%-0.66%
新光药业/300519.SZ
2019-11-1513.3113.4013.1213.13-1.20%-0.54%-4.45%407,0005,373,00043%13.20-0.72%13.260.02%13.32-1.22%13.74-0.08%0.12%
科大国创/300520.SZ
2019-11-1517.2517.2816.8016.89-2.20%-0.53%-5.13%3,514,50059,677,00084%16.98-1.27%17.09-0.64%17.29-1.83%17.80-0.60%-0.53%
爱司凯/300521.SZ
2019-11-159.9610.069.809.80-1.90%-1.34%-3.98%598,3005,943,00055%9.93-0.79%9.980.28%9.95-0.99%10.21-0.55%-0.66%
世名科技/300522.SZ
2019-11-1515.0415.1514.7614.88-1.78%-0.19%-4.07%523,6007,806,00087%14.91-1.42%15.00-0.33%15.09-1.01%15.51-0.78%-0.38%
辰安科技/300523.SZ
2019-11-1538.8039.1938.5038.75-0.39%-0.27%-2.21%805,90031,314,00062%38.86-0.04%38.940.34%38.86-0.73%39.63-0.25%-0.42%
博思软件/300525.SZ
2019-11-1537.0138.6637.0037.660.70%-0.50%1.38%8,145,300308,287,000111%37.85-0.42%37.761.07%37.280.39%37.150.04%-0.12%
中潜股份/300526.SZ
2019-11-1547.3747.6046.6046.65-1.52%-0.48%-2.31%427,90020,057,00048%46.87-1.52%47.26-0.54%47.64-0.45%47.750.15%0.16%
中国应急/300527.SZ
2019-11-1510.7010.8510.4110.720.66%0.85%-1.97%8,751,10093,020,000100%10.63-0.82%10.650.16%10.64-0.95%10.94-0.15%-0.17%
幸福蓝海/300528.SZ
2019-11-156.156.196.086.08-1.94%-0.65%-3.40%1,577,8009,656,00078%6.12-0.92%6.16-0.42%6.19-1.13%6.29-0.35%-0.36%
健帆生物/300529.SZ
2019-11-1578.7881.2878.7879.280.20%-0.61%0.79%2,284,800182,249,00062%79.77-0.04%79.151.18%78.360.00%78.660.96%0.92%
达志科技/300530.SZ
2019-11-1532.5932.7032.1332.18-1.89%-0.54%-2.14%460,40014,896,00045%32.35-1.36%32.88-1.04%32.98-0.13%32.880.34%0.63%
优博讯/300531.SZ
2019-11-1515.9016.0715.4515.58-1.64%-1.75%-1.50%1,916,10030,386,00085%15.86-0.18%15.810.90%15.60-0.25%15.82-0.06%-0.97%
今天国际/300532.SZ
2019-11-1511.3011.3010.8810.88-3.37%-1.40%-6.91%4,712,30051,998,000101%11.04-1.95%11.16-1.72%11.36-2.57%11.69-0.92%-0.91%
冰川网络/300533.SZ
2019-11-1540.4041.3940.2240.37-0.07%-1.28%-0.28%1,421,40058,126,000142%40.891.47%40.451.62%40.14-0.15%40.480.14%-0.51%
陇神戎发/300534.SZ
2019-11-155.805.825.665.67-2.74%-0.79%-4.74%2,862,80016,360,00051%5.72-1.33%5.78-0.07%5.75-0.93%5.95-0.40%-0.82%
达威股份/300535.SZ
2019-11-1513.3913.3913.1113.13-1.65%-0.55%-3.41%667,4008,812,00092%13.20-0.71%13.240.09%13.25-0.77%13.59-0.67%-0.73%
农尚环境/300536.SZ
2019-11-157.157.257.117.15-0.28%-0.58%-2.47%1,494,60010,749,00076%7.190.11%7.200.32%7.18-0.60%7.33-0.44%-0.72%
广信材料/300537.SZ
2019-11-1518.6318.6418.0018.00-3.79%-1.20%-10.58%6,600,800120,258,00071%18.22-2.34%18.54-1.26%18.92-3.48%20.13-0.86%-0.06%
同益股份/300538.SZ
2019-11-1519.2119.2118.3718.39-2.90%-1.45%-4.66%2,208,00041,202,00087%18.66-1.33%18.78-0.33%18.85-1.68%19.29-0.55%-1.07%
横河模具/300539.SZ
2019-11-156.806.806.666.66-2.20%-0.98%-5.64%758,5005,102,00042%6.73-1.23%6.770.07%6.79-0.85%7.06-2.77%-1.16%
深冷股份/300540.SZ
2019-11-1513.9814.1413.6313.73-1.51%-1.02%-4.20%751,20010,421,00077%13.87-0.19%13.90-0.37%13.93-1.07%14.33-0.49%-0.59%
先进数通/300541.SZ
2019-11-1521.9122.9821.8022.48-0.04%-0.03%-3.41%16,283,000366,145,00071%22.49-0.19%22.70-3.16%23.86-0.71%23.270.68%1.28%
新晨科技/300542.SZ
2019-11-1517.7718.3017.0817.13-4.83%-3.39%-2.84%13,464,100238,740,00078%17.73-2.33%17.96-0.81%17.920.29%17.630.32%-0.20%
朗科智能/300543.SZ
2019-11-1521.9122.2621.8121.84-0.50%-0.88%-4.92%1,421,30031,319,00064%22.040.32%21.960.25%22.06-1.51%22.97-0.49%-0.16%
联得装备/300545.SZ
2019-11-1523.4023.9823.1223.510.47%-0.61%-1.55%1,630,50038,570,000137%23.661.73%23.370.85%23.43-0.64%23.88-0.22%-0.49%
雄帝科技/300546.SZ
2019-11-1527.7428.4627.5527.80-0.18%-0.97%-5.52%1,960,20055,028,00059%28.071.61%27.66-2.65%29.10-2.30%29.43-0.16%0.07%
川环科技/300547.SZ
2019-11-159.299.299.159.16-1.08%-0.24%-1.75%662,8006,086,00050%9.18-0.24%9.20-0.09%9.22-0.32%9.32-0.20%-0.19%
博创科技/300548.SZ
2019-11-1553.3056.1053.3054.612.53%-0.32%2.23%1,450,20079,454,000130%54.792.79%53.632.29%53.030.54%53.420.54%0.64%
优德精密/300549.SZ
2019-11-1512.9412.9812.4712.47-3.41%-1.71%-6.75%712,2009,036,000104%12.69-2.21%12.85-1.34%13.00-1.82%13.37-0.65%-0.48%
和仁科技/300550.SZ
2019-11-1529.3429.5628.6328.69-3.27%-1.43%-1.23%3,237,00094,218,00099%29.11-2.98%29.67-0.39%29.650.48%29.050.48%0.43%
古鳌科技/300551.SZ
2019-11-1521.0021.1820.3620.40-3.36%-1.85%-14.82%8,206,900170,574,00048%20.78-1.68%21.12-2.01%21.77-3.87%23.95-0.92%0.34%
万集科技/300552.SZ
2019-11-1581.0083.4080.1081.000.01%-1.21%2.67%2,999,000245,896,000111%81.991.19%80.332.34%78.971.06%78.901.50%1.45%
集智股份/300553.SZ
2019-11-1534.8934.9933.8934.06-2.13%-0.79%-4.58%186,8006,413,00077%34.33-1.62%34.62-0.68%35.06-1.32%35.70-0.85%-0.24%
三超新材/300554.SZ
2019-11-1515.9315.9615.6015.64-0.76%-0.90%-2.99%1,158,80018,288,00083%15.78-0.14%15.760.32%15.76-0.76%16.12-0.45%-1.12%
路通视信/300555.SZ
2019-11-159.179.188.918.97-2.29%-0.76%-3.83%2,265,40020,476,000100%9.04-0.96%9.07-0.25%9.08-0.92%9.33-0.87%-0.89%
丝路视觉/300556.SZ
2019-11-1516.4816.8016.4116.47-0.54%-0.81%0.16%2,404,10039,921,000153%16.610.76%16.520.63%16.420.13%16.440.27%-0.30%
理工光科/300557.SZ
2019-11-1525.7125.7925.1025.21-2.48%-0.82%-6.22%537,90013,673,00085%25.42-1.42%25.66-1.26%26.17-1.78%26.88-0.61%-0.19%
贝达药业/300558.SZ
2019-11-1567.0071.6466.8370.886.51%2.31%11.95%7,387,400511,796,000137%69.284.11%67.233.30%65.812.25%63.312.65%1.47%
佳发教育/300559.SZ
2019-11-1529.2329.9828.7229.370.89%-0.04%3.28%2,949,00086,650,00081%29.381.87%28.751.48%28.440.16%28.440.82%0.22%
中富通/300560.SZ
2019-11-1515.6315.9415.5215.801.28%0.13%-0.61%1,778,60028,065,00098%15.781.64%15.590.92%15.59-0.63%15.90-0.33%-0.45%
汇金科技/300561.SZ
2019-11-1513.2313.4712.9112.91-1.38%-2.12%-4.19%5,066,20066,825,00099%13.190.90%13.14-0.07%13.23-0.81%13.47-0.38%-1.34%
乐心医疗/300562.SZ
2019-11-1514.2014.4513.1313.34-8.19%-3.72%-10.35%14,767,800204,620,00084%13.86-3.54%14.08-0.57%14.21-3.06%14.88-1.10%-0.75%
神宇股份/300563.SZ
2019-11-1526.9127.3926.7426.98-0.15%-0.40%-3.13%836,40022,657,00077%27.090.43%26.850.45%26.94-0.96%27.85-0.53%-0.70%
筑博设计/300564.SZ
2019-11-1552.4852.6152.2052.619.99%0.07%2.52%6,012,900316,129,000547%52.589.96%52.1617.21%51.7826.15%51.3225.02%2.50%
科信技术/300565.SZ
2019-11-1512.8812.9312.6012.60-2.17%-1.11%-6.25%1,410,60017,973,00078%12.74-1.28%12.84-0.80%12.97-1.42%13.44-0.97%-0.65%
激智科技/300566.SZ
2019-11-1523.7024.7223.5324.101.09%-0.59%-7.14%3,911,20094,823,00054%24.242.53%23.970.08%24.03-1.68%25.95-0.19%0.70%
精测电子/300567.SZ
2019-11-1535.9939.5835.6538.065.49%-0.05%3.31%13,543,400515,710,000243%38.086.27%36.934.29%36.492.24%36.840.70%-0.78%
星源材质/300568.SZ
2019-11-1524.5524.6722.6122.93-6.90%-2.69%-10.34%4,344,200102,363,000114%23.56-4.75%24.11-3.11%24.44-3.32%25.58-1.03%0.30%
天能重工/300569.SZ
2019-11-1514.1314.2013.8613.93-0.71%-0.62%-3.60%3,504,90049,129,00072%14.02-0.67%14.10-0.08%14.15-0.83%14.45-0.56%-0.46%
太辰光/300570.SZ
2019-11-1525.7326.1825.1725.60-0.51%-0.46%-3.69%4,293,400110,421,00083%25.720.70%25.51-0.07%25.87-2.12%26.58-0.31%-0.35%
平治信息/300571.SZ
2019-11-1560.9661.5059.7560.71-1.20%-0.25%4.83%2,831,700172,336,00086%60.86-0.27%60.611.33%59.221.06%57.920.98%0.38%
安车检测/300572.SZ
2019-11-1545.3546.9945.3545.970.70%-0.18%-0.92%1,239,90057,104,00088%46.060.98%45.651.34%45.40-0.37%46.40-0.10%-0.46%
兴齐眼药/300573.SZ
2019-11-1586.2388.6083.4884.40-2.31%-0.68%-1.86%1,195,600101,599,00067%84.980.60%84.041.59%82.86-0.45%86.00-0.11%-0.36%
中旗股份/300575.SZ
2019-11-1528.3029.1928.1328.40-0.91%-0.94%3.02%2,541,30072,857,00068%28.671.49%28.261.23%28.11-0.26%27.570.60%0.54%
容大感光/300576.SZ
2019-11-1520.1120.1919.2219.22-4.00%-1.69%-5.75%2,406,10047,042,00080%19.55-2.07%19.79-0.93%19.91-2.02%20.39-0.54%-0.41%
开润股份/300577.SZ
2019-11-1531.7532.2031.2531.60-0.94%-0.02%-1.36%711,40022,484,00058%31.61-0.74%31.85-0.70%32.05-1.11%32.040.33%0.11%
会畅通讯/300578.SZ
2019-11-1525.0125.0924.6824.74-1.32%-0.24%-1.23%1,545,20038,320,00072%24.80-0.95%24.91-0.21%24.92-0.81%25.05-0.03%-0.24%
数字认证/300579.SZ
2019-11-1544.5946.5442.7843.24-5.47%-4.02%-2.95%10,508,000473,377,00067%45.05-3.22%45.600.88%45.80-1.04%44.560.87%1.11%
贝斯特/300580.SZ
2019-11-1514.3814.4514.0314.04-2.30%-0.91%-4.01%866,80012,282,00094%14.17-1.71%14.32-0.65%14.39-1.22%14.63-0.29%-0.10%
晨曦航空/300581.SZ
2019-11-1515.7215.9315.5415.730.00%-0.17%-3.74%3,955,70062,329,00083%15.760.48%15.720.17%15.72-0.98%16.34-0.43%-0.75%
英飞特/300582.SZ
2019-11-1510.8110.8910.5110.57-2.22%-1.32%-4.69%1,101,20011,795,00042%10.71-0.59%10.720.08%10.79-0.99%11.09-0.37%-0.03%
赛托生物/300583.SZ
2019-11-1531.2531.4030.8230.90-1.02%-0.13%0.68%234,8007,265,00080%30.94-0.62%31.020.27%30.810.09%30.690.11%-0.02%
海辰药业/300584.SZ
2019-11-1530.6030.8730.4230.600.00%-0.09%1.42%997,30030,546,00052%30.63-0.09%30.480.80%30.25-0.19%30.170.47%0.64%
奥联电子/300585.SZ
2019-11-1513.1913.7512.9313.523.21%0.58%1.65%8,967,900120,549,000216%13.442.70%13.291.50%13.220.43%13.300.11%-0.61%
美联新材/300586.SZ
2019-11-1513.0813.1212.8212.90-1.53%-0.55%-3.28%1,139,20014,777,00061%12.97-1.20%13.03-0.12%13.07-1.05%13.34-0.35%-0.55%
天铁股份/300587.SZ
2019-11-1514.3214.4713.9214.380.21%1.73%4.17%6,634,00093,769,000145%14.14-0.45%14.150.51%14.020.65%13.810.60%0.37%
熙菱信息/300588.SZ
2019-11-1510.4910.4910.0710.08-3.91%-2.00%-4.88%2,159,00022,208,000103%10.29-0.91%10.33-0.26%10.36-0.98%10.60-0.73%-0.96%
江龙船艇/300589.SZ
2019-11-1513.0313.1012.5012.58-4.12%-1.12%-3.61%4,480,00057,001,00089%12.72-2.81%12.93-1.06%12.95-0.69%13.050.13%0.18%
移为通信/300590.SZ
2019-11-1534.7435.2234.0834.300.20%-1.01%3.57%3,951,800136,930,000139%34.651.90%33.752.24%33.220.92%33.120.83%0.36%
万里马/300591.SZ
2019-11-155.515.515.385.38-2.18%-1.23%-2.89%2,018,10010,992,00066%5.45-0.71%5.480.26%5.45-0.75%5.54-0.25%-0.54%
华凯创意/300592.SZ
2019-11-1512.6912.7011.6811.68-10.02%-3.65%-8.42%12,155,900147,358,000136%12.12-3.92%13.21-2.13%13.10-0.79%12.75-0.11%1.22%
新雷能/300593.SZ
2019-11-1520.6920.8019.4019.46-5.63%-1.90%-5.96%4,246,40084,237,000111%19.84-3.29%20.14-1.16%20.29-1.39%20.69-0.41%-0.39%
朗进科技/300594.SZ
2019-11-1534.2534.6033.6934.400.44%0.91%3.20%2,076,30070,778,000152%34.09-0.21%34.080.56%33.750.68%33.330.54%-0.05%
欧普康视/300595.SZ
2019-11-1557.1457.7856.5156.88-0.21%-0.66%5.47%3,384,800193,807,000109%57.261.28%55.811.74%54.941.36%53.931.27%0.90%
利安隆/300596.SZ
2019-11-1536.8837.2736.1836.21-2.40%-1.17%1.18%1,080,30039,580,00082%36.640.36%36.211.34%35.680.33%35.79-0.12%-0.16%
吉大通信/300597.SZ
2019-11-1511.8511.9011.5411.54-3.35%-1.33%-7.73%2,508,20029,335,00093%11.70-1.68%11.82-0.67%12.01-1.71%12.51-1.17%-0.69%
诚迈科技/300598.SZ
2019-11-1590.6499.7087.0099.7010.00%5.42%12.92%8,917,700843,409,000118%94.5811.19%87.996.08%86.510.98%88.301.97%0.70%
雄塑科技/300599.SZ
2019-11-1510.3110.3110.0810.11-1.56%-0.76%-4.05%952,7009,705,00058%10.19-0.92%10.24-0.10%10.30-1.39%10.54-0.20%-0.02%
瑞特股份/300600.SZ
2019-11-159.679.689.269.27-3.13%-1.10%-3.86%2,294,70021,508,00071%9.37-2.09%9.500.61%9.41-0.61%9.64-0.53%-0.38%
康泰生物/300601.SZ
2019-11-1585.8888.2885.2588.002.59%0.68%2.74%6,107,200533,826,000159%87.411.56%86.091.66%85.460.79%85.650.32%0.31%
飞荣达/300602.SZ
2019-11-1549.1051.0548.6249.49-0.54%-0.74%0.75%7,458,300371,864,000100%49.86-0.56%49.760.70%49.72-0.18%49.120.68%0.74%
立昂技术/300603.SZ
2019-11-1518.2918.4117.6017.61-3.56%-2.04%-9.58%4,181,50075,168,00067%17.98-1.05%18.09-0.26%18.19-2.24%19.48-1.51%-0.10%
长川科技/300604.SZ
2019-11-1521.4122.1521.2121.29-1.02%-2.04%-1.29%8,120,800176,486,000123%21.732.34%21.401.48%21.250.36%21.570.10%0.43%
恒锋信息/300605.SZ
2019-11-1513.2813.3712.7212.77-4.63%-1.75%-9.39%5,483,50071,273,00061%13.00-2.59%13.19-1.44%13.40-3.34%14.09-0.30%0.40%
金太阳/300606.SZ
2019-11-1520.7121.2920.4020.40-3.45%-1.77%-1.63%1,772,80036,817,00066%20.77-1.07%21.010.09%20.89-0.12%20.740.46%0.54%
拓斯达/300607.SZ
2019-11-1241.1041.5240.5041.38-0.50%0.70%0.58%1,919,80078,892,000137%41.09-0.23%41.43-0.33%41.42-0.24%41.140.23%0.31%
思特奇/300608.SZ
2019-11-1515.8216.2015.6715.710.38%-1.39%-2.80%1,396,60022,251,00093%15.931.61%15.730.12%15.85-0.94%16.16-0.12%-0.80%
汇纳科技/300609.SZ
2019-11-1537.0337.7837.0337.03-1.28%-0.79%-2.14%391,30014,605,00057%37.320.49%37.090.10%37.33-1.13%37.84-0.14%-0.41%
晨化股份/300610.SZ
2019-11-1511.8311.8311.2711.27-3.26%-1.43%-4.53%673,9007,705,000113%11.43-1.91%11.55-0.93%11.61-1.24%11.81-0.49%-0.60%
美力科技/300611.SZ
2019-11-159.019.078.858.92-0.78%-0.57%0.02%1,477,30013,253,000110%8.970.03%8.950.62%8.890.11%8.920.16%-0.19%
宣亚国际/300612.SZ
2019-11-1517.5417.6917.1017.12-3.66%-1.32%-10.05%2,932,20050,872,00038%17.35-2.26%17.52-0.17%17.45-0.62%19.03-1.19%0.00%
富瀚微/300613.SZ
2019-11-15165.70168.70160.61161.50-3.58%-1.93%-3.23%1,403,600231,140,000104%164.68-0.58%166.610.16%165.96-0.54%166.890.08%0.87%
欣天科技/300615.SZ
2019-11-1519.1521.1218.9521.1210.00%3.56%4.65%6,618,200134,962,000259%20.396.21%19.983.70%19.771.49%20.180.06%-0.49%
尚品宅配/300616.SZ
2019-11-1569.7971.9568.7470.951.04%0.29%-2.22%578,40040,917,000117%70.740.73%70.41-0.18%71.00-1.40%72.56-0.25%-0.33%
安靠智电/300617.SZ
2019-11-1521.0221.1720.5520.80-0.14%-0.12%-1.83%235,2004,898,000122%20.830.12%20.82-0.06%20.88-0.79%21.19-0.40%-0.31%
寒锐钴业/300618.SZ
2019-11-1556.8257.2055.5056.62-0.32%0.50%-4.66%4,609,900259,718,00064%56.34-0.20%57.01-1.33%57.85-1.57%59.390.08%0.86%
金银河/300619.SZ
2019-11-1522.7422.7421.9021.93-2.71%-1.65%-4.29%311,3006,941,00078%22.30-1.30%22.46-0.29%22.51-0.74%22.91-0.25%-0.27%
光库科技/300620.SZ
2019-11-1538.5839.5038.3338.660.39%-0.54%-0.18%920,30035,770,00094%38.871.59%38.300.81%38.20-0.58%38.730.07%0.26%
维业股份/300621.SZ
2019-11-1510.3510.4510.0510.07-2.71%-1.15%-6.36%933,5009,510,00078%10.19-1.74%10.29-0.60%10.36-1.60%10.75-0.28%-0.14%
博士眼镜/300622.SZ
2019-11-1522.2222.2221.6921.72-1.45%-1.20%-0.84%1,376,60030,262,00070%21.98-0.20%21.920.66%21.68-0.56%21.900.34%-0.07%
捷捷微电/300623.SZ
2019-11-1522.6322.9021.8121.81-2.24%-2.49%0.93%18,097,100404,757,000270%22.372.63%21.953.55%21.641.73%21.611.21%0.40%
万兴科技/300624.SZ
2019-11-1569.0271.8067.5070.852.65%2.03%-0.02%5,979,600415,233,000161%69.440.70%69.28-0.80%71.20-0.47%70.86-0.33%-0.48%
三雄极光/300625.SZ
2019-11-1515.3515.5515.2415.25-1.29%-0.99%-0.52%1,863,50028,703,00076%15.401.04%15.240.90%15.19-0.75%15.330.07%0.19%
华瑞股份/300626.SZ
2019-11-157.897.947.777.83-1.26%-0.43%0.38%1,747,60013,743,00078%7.860.29%7.840.59%7.78-0.09%7.800.05%-0.85%
华测导航/300627.SZ
2019-11-1516.8516.9516.6416.65-1.13%-0.54%-4.42%730,80012,234,00048%16.74-0.26%16.75-0.07%16.85-0.98%17.42-0.60%-0.40%
亿联网络/300628.SZ
2019-11-1570.3470.4067.6967.95-2.80%-0.56%-3.93%3,214,500219,647,000129%68.33-2.31%69.23-0.69%69.39-1.04%70.73-0.64%-0.15%
新劲刚/300629.SZ
2019-11-1516.9917.0416.2016.20-3.69%-1.32%-8.48%621,00010,195,00073%16.42-2.90%16.67-1.52%16.80-2.22%17.70-0.45%-0.08%
普利制药/300630.SZ
2019-11-1561.5662.3360.8161.00-1.42%-0.80%0.40%1,009,40062,067,00049%61.490.76%60.481.11%60.35-0.71%60.760.10%0.23%
久吾高科/300631.SZ
2019-11-1516.0016.0315.7015.70-1.26%-1.08%-6.24%1,057,80016,789,000102%15.87-0.41%15.94-0.95%16.17-1.74%16.75-0.74%-0.18%
光莆股份/300632.SZ
2019-11-1521.8922.3521.5721.57-2.00%-1.35%-0.13%7,351,700160,747,000100%21.87-1.07%22.081.35%21.780.19%21.600.45%0.36%
开立医疗/300633.SZ