工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000050, 000058, 000068, 000070, 000413, 000532, 000636, 000697, 000725, 000727, 000733, 000806, 000823, 000970, 000988, 002008, 002025, 002045, 002049, 002055, 002056, 002079, 002106, 002119, 002121, 002129, 002134, 002137, 002138, 002139, 002141, 002156, 002177, 002179, 002184, 002185, 002188, 002189, 002199, 002214, 002222, 002241, 002273, 002288, 002289, 002351, 002369, 002371, 002384, 002388, 002389, 002402, 002414, 002436, 002449, 002456, 002463, 002475, 002484, 002504, 002512, 002547, 002579, 002587, 002618, 002635, 002636, 002638, 002654, 002655, 002660, 002724, 002729, 002733, 300014, 300032, 300046, 300053, 300076, 300077, 300078, 300083, 300088, 300102, 300115, 300128, 300131, 300136, 300139, 300162, 300183, 300184, 300207, 300219, 300220, 300223, 300227, 300232, 300241, 300256, 300269, 300272, 300279, 300282, 300296, 300301, 300303, 300317, 300319, 300322, 300323, 300327, 300328, 300331, 300340, 300346, 300370, 300373, 300389, 300390, 300407, 300408, 600171, 600207, 600330, 600353, 600355, 600360, 600363, 600460, 600478, 600563, 600584, 600602, 600703, 600707, 600777, 600980, 601231, 603005, 603328	日期复权行数

板块：电子元器件制造

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
深天马Ａ/000050.SZ
	2020-09-25	14.83	14.90	14.65	14.77	-0.20%	0.00%	-1.98%	7,266,200	107,323,000	61%	14.77	-0.64%	14.89	-0.61%	15.04	-0.51%	15.07	0.10%	-0.59%
深赛格/000058.SZ
	2020-09-25	8.10	8.13	7.87	7.94	-2.34%	-0.63%	-0.40%	12,002,200	95,895,000	65%	7.99	-1.69%	8.08	0.20%	8.09	-0.07%	7.97	0.39%	-0.16%
华控赛格/000068.SZ
	2020-09-25	3.33	3.41	3.25	3.27	0.31%	-1.62%	0.80%	16,169,500	53,745,000	122%	3.32	0.42%	3.32	0.64%	3.29	0.67%	3.24	0.50%	-0.65%
特发信息/000070.SZ
	2020-09-25	10.04	10.13	9.85	9.89	-1.10%	-0.54%	-4.32%	6,686,100	66,486,000	50%	9.94	-0.88%	10.08	-1.26%	10.30	-1.50%	10.34	-0.05%	-0.66%
东旭光电/000413.SZ
	2020-09-25	3.02	3.06	3.00	3.02	0.00%	-0.13%	-5.71%	44,065,700	133,240,000	42%	3.02	-0.98%	3.07	-1.35%	3.13	-0.98%	3.20	-0.09%	0.16%
华金资本/000532.SZ
	2020-09-25	11.68	11.68	11.36	11.47	-0.43%	-0.23%	-2.26%	1,837,100	21,119,000	61%	11.50	-1.04%	11.64	-1.11%	11.76	-0.51%	11.74	-0.14%	-1.10%
风华高科/000636.SZ
	2020-09-25	27.26	27.36	26.75	26.86	-0.11%	-0.60%	-5.00%	12,336,900	333,361,000	38%	27.02	-1.20%	27.43	-1.24%	27.83	0.58%	28.27	-0.66%	-1.13%
炼石航空/000697.SZ
	2020-09-25	10.75	10.93	10.62	10.80	1.12%	0.03%	-3.34%	4,294,000	46,361,000	62%	10.80	-0.07%	10.87	-1.08%	11.10	-0.31%	11.17	-0.66%	-0.74%
京东方Ａ/000725.SZ
	2020-09-25	4.90	4.94	4.81	4.86	-1.02%	-0.08%	-5.12%	435,924,700	2,120,222,000	75%	4.86	-1.82%	4.97	-1.23%	5.04	-1.22%	5.12	-0.51%	-0.75%
*ST东科/000727.SZ
	2020-09-25	2.68	2.68	2.55	2.55	-4.85%	-1.32%	-4.35%	67,106,200	173,408,000	85%	2.58	-3.73%	2.61	-0.27%	2.63	-3.09%	2.67	1.10%	0.90%
振华科技/000733.SZ
	2020-09-25	46.42	47.90	42.00	42.37	-7.89%	-4.21%	-3.93%	19,025,300	841,506,000	146%	44.23	-5.00%	45.45	-2.80%	46.07	-0.56%	44.10	0.96%	0.29%
*ST银河/000806.SZ
	2020-09-25	1.51	1.52	1.48	1.49	-1.32%	-0.53%	-3.81%	2,954,000	4,424,000	71%	1.50	-1.06%	1.52	-0.66%	1.53	-0.72%	1.55	-0.45%	-0.39%
超声电子/000823.SZ
	2020-09-25	13.09	13.10	12.82	13.02	0.00%	0.43%	-8.57%	8,819,200	114,332,000	29%	12.96	-0.62%	13.12	-2.85%	13.64	-1.55%	14.24	-0.75%	0.11%
中科三环/000970.SZ
	2020-09-25	9.29	9.34	9.21	9.31	0.43%	0.49%	-6.22%	7,513,200	69,611,000	25%	9.27	-0.97%	9.51	-0.58%	9.59	-0.68%	9.93	-0.06%	0.22%
华工科技/000988.SZ
	2020-09-25	23.03	23.07	22.75	23.01	0.52%	0.36%	-2.19%	6,537,600	149,890,000	48%	22.93	-0.27%	23.10	-0.85%	23.42	-0.52%	23.53	0.17%	-0.04%
大族激光/002008.SZ
	2020-09-25	32.81	33.08	32.64	32.99	1.07%	0.37%	-3.90%	9,127,000	299,981,000	60%	32.87	0.10%	33.11	-0.94%	33.75	-1.18%	34.33	-0.17%	-0.46%
航天电器/002025.SZ
	2020-09-25	50.89	51.50	50.31	50.52	-0.04%	-0.32%	1.71%	2,443,800	123,859,000	51%	50.68	-0.27%	50.97	-0.57%	51.71	0.96%	49.67	0.63%	0.15%
国光电器/002045.SZ
	2020-09-25	9.06	9.09	8.80	8.87	-1.44%	-0.37%	-0.81%	3,149,300	28,039,000	56%	8.90	-1.12%	9.01	-0.55%	9.06	0.31%	8.94	-0.41%	0.05%
紫光国微/002049.SZ
	2020-09-25	116.30	116.98	114.80	115.20	-0.24%	-0.48%	-0.89%	6,103,100	706,437,000	49%	115.75	-0.65%	117.03	-1.31%	119.33	0.66%	116.23	0.16%	-0.32%
得润电子/002055.SZ
	2020-09-25	15.94	16.06	15.40	15.55	-1.58%	-0.43%	-7.21%	7,152,500	111,700,000	72%	15.62	-2.84%	16.08	-2.00%	16.37	-1.81%	16.76	-0.70%	-1.11%
横店东磁/002056.SZ
	2020-09-25	13.41	13.61	13.10	13.21	-0.90%	-0.90%	-3.17%	42,969,600	572,774,000	66%	13.33	-2.81%	13.71	-0.65%	13.75	-0.66%	13.64	0.70%	1.07%
苏州固锝/002079.SZ
	2020-09-25	10.45	10.52	10.26	10.32	-1.24%	-0.38%	-3.63%	6,457,500	66,894,000	61%	10.36	-1.93%	10.60	-0.81%	10.69	-0.87%	10.71	0.11%	-0.51%
莱宝高科/002106.SZ
	2020-09-25	13.69	13.82	13.53	13.72	0.22%	0.18%	-1.82%	8,941,700	122,456,000	61%	13.70	-0.49%	13.86	-0.61%	14.02	-0.19%	13.98	-0.10%	-0.90%
康强电子/002119.SZ
	2020-09-25	11.79	11.89	11.20	11.23	-4.51%	-1.52%	-6.78%	9,941,700	113,370,000	198%	11.40	-4.27%	11.68	-3.13%	11.86	-2.69%	12.05	-1.18%	-0.73%
*ST科陆/002121.SZ
	2020-09-25	3.74	3.76	3.68	3.68	-1.60%	-0.94%	-0.41%	4,471,500	16,613,000	70%	3.72	0.73%	3.69	0.33%	3.68	0.14%	3.70	0.19%	-0.27%
中环股份/002129.SZ
	2020-09-25	22.39	22.53	21.77	21.81	-1.80%	-1.47%	-3.32%	29,510,400	653,220,000	56%	22.14	-1.86%	22.53	-0.37%	22.61	-0.68%	22.56	0.51%	0.53%
天津普林/002134.SZ
	2020-09-25	8.89	9.02	8.76	8.97	0.45%	1.05%	-2.79%	2,134,400	18,947,000	98%	8.88	-1.38%	9.03	-1.08%	9.12	-1.02%	9.23	-0.39%	-0.77%
麦达数字/002137.SZ
	2020-09-25	7.56	7.59	7.35	7.38	-2.51%	-0.79%	-4.96%	5,958,400	44,327,000	91%	7.44	-2.13%	7.58	-1.70%	7.71	-0.99%	7.77	-0.22%	-0.55%
顺络电子/002138.SZ
	2020-09-25	23.24	23.50	23.08	23.39	1.12%	0.24%	0.39%	7,515,700	175,381,000	58%	23.34	-0.09%	23.38	-0.38%	23.53	-0.37%	23.30	0.48%	-0.02%
拓邦股份/002139.SZ
	2020-09-25	6.55	6.59	6.39	6.49	-0.76%	0.26%	-4.71%	14,699,700	95,153,000	56%	6.47	-1.55%	6.58	-0.60%	6.65	-0.95%	6.81	-0.34%	-0.44%
贤丰控股/002141.SZ
	2020-09-25	3.06	3.09	3.02	3.04	-0.98%	-0.26%	-6.32%	7,861,300	23,962,000	69%	3.05	-1.61%	3.11	-2.05%	3.18	-1.18%	3.25	-0.61%	-0.58%
通富微电/002156.SZ
	2020-09-25	23.56	23.69	22.90	23.09	-1.83%	-0.54%	-0.58%	20,791,800	482,700,000	75%	23.22	0.13%	23.13	-0.41%	23.62	0.27%	23.23	0.48%	0.01%
御银股份/002177.SZ
	2020-09-25	5.75	5.82	5.65	5.70	-0.35%	-0.45%	0.09%	27,199,200	155,747,000	76%	5.73	-0.09%	5.73	-1.53%	5.80	0.43%	5.70	0.34%	-0.59%
中航光电/002179.SZ
	2020-09-25	45.77	46.10	45.34	45.48	-0.22%	-0.41%	-2.07%	3,432,900	156,778,000	52%	45.67	-0.18%	46.11	-1.06%	46.97	0.10%	46.44	0.18%	-0.36%
海得控制/002184.SZ
	2020-09-25	13.89	14.00	13.66	13.92	1.09%	0.74%	-3.22%	2,226,900	30,771,000	75%	13.82	-1.01%	14.01	-1.37%	14.25	-0.87%	14.38	-0.21%	-0.87%
华天科技/002185.SZ
	2020-09-25	14.00	14.04	13.66	13.73	-1.36%	-0.50%	-3.46%	32,182,800	444,101,000	62%	13.80	-1.41%	14.02	-0.99%	14.29	-0.31%	14.22	0.13%	-0.42%
ST巴士/002188.SZ
	2020-09-25	3.33	3.37	3.32	3.34	0.00%	-0.06%	-1.71%	1,149,100	3,840,000	106%	3.34	-0.68%	3.37	-0.74%	3.39	-0.73%	3.40	0.00%	-0.21%
中光学/002189.SZ
	2020-09-25	18.81	19.06	18.44	18.74	0.32%	0.26%	-2.74%	2,109,300	39,424,000	76%	18.69	-0.97%	18.95	-1.61%	19.35	-0.49%	19.27	0.07%	-0.50%
东晶电子/002199.SZ
	2020-09-25	7.88	7.92	7.68	7.74	-1.28%	-0.37%	-5.81%	3,091,000	24,014,000	77%	7.77	-1.77%	7.92	-1.74%	8.06	-1.25%	8.22	-0.57%	-1.15%
大立科技/002214.SZ
	2020-09-25	24.50	24.75	24.27	24.33	0.04%	-0.50%	-0.98%	3,375,900	82,546,000	49%	24.45	0.12%	24.63	-1.01%	24.98	-0.06%	24.57	0.47%	-0.26%
福晶科技/002222.SZ
	2020-09-25	14.18	14.28	13.61	13.64	-3.33%	-1.32%	-4.03%	7,506,100	103,747,000	109%	13.82	-2.90%	14.13	-1.08%	14.22	-0.84%	14.21	0.04%	-0.39%
歌尔股份/002241.SZ
	2020-09-25	39.30	40.10	38.62	39.56	1.44%	0.05%	-2.70%	42,115,000	1,665,186,000	81%	39.54	0.97%	39.52	-0.59%	39.81	-0.70%	40.66	-0.29%	-0.11%
水晶光电/002273.SZ
	2020-09-25	13.50	13.61	13.28	13.36	-0.96%	-0.37%	-7.02%	27,333,900	366,516,000	99%	13.41	-1.26%	13.70	-1.93%	14.03	-1.66%	14.37	-1.04%	-1.20%
超华科技/002288.SZ
	2020-09-25	7.79	7.80	7.51	7.63	-0.39%	-0.21%	-6.15%	16,796,600	128,431,000	58%	7.65	-2.16%	7.83	-2.02%	7.97	-1.06%	8.13	-0.31%	-1.14%
ST宇顺/002289.SZ
	2020-09-25	12.68	12.68	12.07	12.07	-4.96%	-1.05%	-7.02%	2,471,800	30,151,000	104%	12.20	-4.76%	12.64	-3.70%	12.98	-2.07%	12.98	-0.28%	0.55%
漫步者/002351.SZ
	2020-09-25	16.26	16.40	16.02	16.23	0.31%	0.17%	-1.81%	6,445,800	104,444,000	66%	16.20	-0.11%	16.32	-1.03%	16.57	-0.50%	16.53	0.34%	-0.48%
卓翼科技/002369.SZ
	2020-09-25	7.57	7.61	7.34	7.42	-1.72%	-0.43%	-4.79%	7,829,200	58,344,000	74%	7.45	-2.67%	7.61	-1.54%	7.71	-1.22%	7.79	-0.29%	-1.46%
北方华创/002371.SZ
	2020-09-25	158.40	158.88	155.08	156.85	-0.02%	0.13%	-1.33%	3,049,300	477,645,000	53%	156.64	-0.68%	158.35	-0.76%	161.26	-0.37%	158.97	0.17%	-0.90%
东山精密/002384.SZ
	2020-09-25	25.20	25.32	25.02	25.14	0.36%	0.02%	-4.71%	12,151,400	305,414,000	62%	25.13	-0.62%	25.42	-1.27%	25.84	-1.13%	26.38	-0.03%	-0.22%
新亚制程/002388.SZ
	2020-09-25	6.60	6.60	6.28	6.30	-3.67%	-1.69%	-8.39%	4,212,500	26,994,000	122%	6.41	-2.38%	6.56	-2.63%	6.71	-1.93%	6.88	-1.24%	-0.67%
航天彩虹/002389.SZ
	2020-09-25	20.20	20.82	20.16	20.27	0.35%	-0.72%	-3.38%	9,105,200	185,900,000	66%	20.42	-0.10%	20.51	-0.94%	21.12	-0.28%	20.98	0.12%	-0.75%
和而泰/002402.SZ
	2020-09-25	15.86	15.94	15.45	15.58	-1.02%	-0.37%	-3.43%	10,013,100	156,586,000	87%	15.64	-1.68%	15.94	-1.24%	16.14	-0.61%	16.13	-0.03%	-0.52%
高德红外/002414.SZ
	2020-09-25	34.14	34.47	33.68	34.21	0.21%	0.36%	-7.47%	10,308,600	351,378,000	74%	34.09	-1.99%	35.48	-2.10%	36.27	-1.33%	36.97	-1.05%	-0.80%
兴森科技/002436.SZ
	2020-09-25	11.07	11.12	10.89	11.01	-0.09%	0.11%	-2.61%	11,282,300	124,086,000	66%	11.00	-0.80%	11.12	-1.00%	11.29	-0.79%	11.31	0.03%	-0.53%
国星光电/002449.SZ
	2020-09-25	11.50	11.52	11.06	11.12	-2.28%	-0.94%	-8.48%	13,173,800	147,872,000	95%	11.23	-3.12%	11.56	-2.66%	11.85	-2.07%	12.15	-0.78%	-0.81%
欧菲光/002456.SZ
	2020-09-25	14.49	14.63	14.37	14.38	-0.76%	-0.59%	-3.37%	29,728,100	430,038,000	53%	14.47	-1.03%	14.68	-1.01%	14.88	-0.87%	14.88	0.14%	-1.00%
沪电股份/002463.SZ
	2020-09-25	19.85	19.90	19.29	19.39	-1.37%	-0.56%	-1.38%	19,626,600	382,694,000	55%	19.50	-1.15%	19.85	-1.50%	20.17	-0.26%	19.66	0.55%	-0.17%
立讯精密/002475.SZ
	2020-09-25	55.75	56.19	54.08	55.20	-0.27%	-0.10%	-0.62%	46,555,000	2,572,444,000	81%	55.26	-1.36%	56.02	-0.44%	55.96	0.03%	55.55	0.13%	0.14%
江海股份/002484.SZ
	2020-09-25	9.85	9.96	9.78	9.87	0.20%	0.04%	-3.48%	7,000,300	69,065,000	80%	9.87	-1.38%	10.06	-1.61%	10.22	-0.72%	10.23	-0.02%	-0.49%
弘高创意/002504.SZ
	2020-09-25	2.59	2.63	2.56	2.61	1.16%	1.01%	-2.79%	5,832,300	15,068,000	66%	2.58	-0.12%	2.60	-1.03%	2.63	-0.72%	2.69	-0.67%	-1.00%
达华智能/002512.SZ
	2020-09-25	5.54	5.78	5.44	5.72	3.62%	2.11%	-3.05%	35,573,900	199,290,000	116%	5.60	0.20%	5.61	-0.66%	5.65	-2.06%	5.90	-0.91%	0.30%
春兴精工/002547.SZ
	2020-09-25	5.58	5.62	5.50	5.51	-1.08%	-0.68%	-4.12%	5,904,300	32,760,000	57%	5.55	-1.47%	5.64	-1.14%	5.72	-0.42%	5.75	0.14%	-1.25%
中京电子/002579.SZ
	2020-09-25	13.94	13.97	13.63	13.84	-0.29%	0.24%	-6.05%	1,942,600	26,821,000	42%	13.81	-1.43%	14.08	-1.66%	14.40	-1.46%	14.73	-0.10%	0.16%
奥拓电子/002587.SZ
	2020-09-25	5.89	5.91	5.80	5.85	-0.17%	0.15%	-5.87%	2,723,600	15,909,000	42%	5.84	-1.70%	5.96	-1.59%	6.11	-1.44%	6.22	-0.13%	-0.40%
丹邦科技/002618.SZ
	2020-09-25	8.90	8.93	8.32	8.37	-5.64%	-2.08%	-16.45%	22,232,500	190,052,000	84%	8.55	-4.24%	8.99	-5.89%	9.63	-3.03%	10.02	-2.18%	-0.23%
安洁科技/002635.SZ
	2020-09-25	22.36	22.70	22.00	22.13	0.45%	-0.65%	-1.90%	5,622,000	125,230,000	81%	22.28	0.19%	22.38	-0.92%	22.61	-0.36%	22.56	0.16%	-0.75%
金安国纪/002636.SZ
	2020-09-25	8.53	8.65	8.31	8.38	-2.22%	-0.46%	-5.44%	2,640,500	22,231,000	99%	8.42	-2.29%	8.60	-1.80%	8.72	-1.44%	8.86	-0.47%	-0.41%
*ST勤上/002638.SZ
	2020-09-25	1.47	1.47	1.44	1.44	-2.04%	-0.89%	-5.01%	5,944,600	8,640,000	66%	1.45	-1.69%	1.48	-1.07%	1.49	-0.80%	1.52	-0.26%	-0.49%
万润科技/002654.SZ
	2020-09-25	4.48	4.54	4.43	4.53	1.34%	0.73%	-4.69%	7,767,800	34,929,000	42%	4.50	0.07%	4.54	-1.99%	4.69	-1.14%	4.75	0.19%	-0.04%
共达电声/002655.SZ
	2020-09-25	8.35	8.37	8.11	8.15	-1.93%	-0.60%	-7.49%	8,431,800	69,136,000	71%	8.20	-2.71%	8.41	-1.89%	8.57	-1.37%	8.81	-0.96%	-0.92%
茂硕电源/002660.SZ
	2020-09-25	9.39	9.66	9.16	9.60	2.67%	2.31%	2.24%	11,698,700	109,766,000	101%	9.38	-0.95%	9.53	-1.89%	9.69	0.48%	9.39	0.51%	-0.11%
海洋王/002724.SZ
	2020-09-25	7.11	7.17	6.94	7.01	-1.13%	-0.16%	-9.43%	3,325,500	23,349,000	36%	7.02	-2.82%	7.28	-2.97%	7.50	-1.67%	7.74	-1.28%	-0.40%
好利来/002729.SZ
	2020-09-25	49.49	49.59	47.33	47.90	-3.43%	-0.18%	3.69%	1,494,800	71,728,000	166%	47.99	-1.43%	47.90	1.26%	46.91	0.90%	46.19	1.01%	0.52%
雄韬股份/002733.SZ
	2020-09-25	19.40	19.53	18.76	18.79	-2.84%	-1.20%	-6.03%	3,997,200	76,020,000	80%	19.02	-2.60%	19.43	-1.86%	19.77	-1.77%	20.00	-0.35%	-0.46%
亿纬锂能/300014.SZ
	2020-09-25	48.50	50.40	48.01	49.96	5.56%	0.55%	1.91%	34,570,000	1,717,638,000	172%	49.69	3.06%	49.11	1.09%	49.24	0.38%	49.03	0.99%	0.11%
金龙机电/300032.SZ
	2020-09-25	4.62	4.62	4.50	4.55	-0.22%	0.02%	-6.44%	9,988,800	45,436,000	46%	4.55	-1.73%	4.64	-0.73%	4.71	-1.42%	4.86	0.31%	-1.13%
台基股份/300046.SZ
	2020-09-25	23.27	23.39	22.11	22.58	-2.17%	-0.15%	-1.69%	18,201,400	411,612,000	63%	22.61	-2.32%	23.42	-0.54%	23.34	-0.41%	22.97	0.90%	0.17%
欧比特/300053.SZ
	2020-09-25	11.94	11.98	11.58	11.68	-1.43%	-0.64%	-6.54%	13,318,800	156,565,000	57%	11.76	-2.72%	12.22	-1.71%	12.44	-1.20%	12.50	0.13%	-0.44%
GQY视讯/300076.SZ
	2020-09-25	5.75	5.88	5.66	5.75	1.05%	-0.14%	-4.63%	8,137,600	46,856,000	53%	5.76	-0.40%	5.84	-0.80%	5.90	-0.51%	6.03	0.38%	-0.78%
国民技术/300077.SZ
	2020-09-25	8.98	9.03	8.68	8.77	-1.46%	-0.58%	-7.11%	15,218,100	134,239,000	51%	8.82	-2.35%	9.06	-1.66%	9.26	-0.85%	9.44	0.11%	-0.91%
思创医惠/300078.SZ
	2020-09-25	11.83	11.88	11.60	11.83	0.34%	0.58%	-3.81%	6,020,300	70,812,000	40%	11.76	-1.06%	11.94	-1.00%	12.09	-0.42%	12.30	0.13%	-0.30%
创世纪/300083.SZ
	2020-09-25	10.25	10.25	9.88	9.94	-2.17%	-0.88%	-3.75%	18,952,000	190,050,000	47%	10.03	-2.80%	10.31	-1.76%	10.52	0.08%	10.33	0.36%	-0.36%
长信科技/300088.SZ
	2020-09-25	10.27	10.29	10.01	10.05	-1.37%	-0.67%	-6.47%	42,858,900	433,654,000	58%	10.12	-1.67%	10.33	-1.50%	10.51	-1.02%	10.75	-0.46%	-1.07%
乾照光电/300102.SZ
	2020-09-25	9.12	9.17	8.40	8.57	-5.51%	-1.13%	-12.28%	102,034,600	884,462,000	52%	8.67	-7.39%	9.49	-2.66%	9.65	-3.19%	9.77	0.76%	-0.41%
长盈精密/300115.SZ
	2020-09-25	25.03	25.18	24.27	24.51	-0.73%	-0.67%	-1.62%	14,695,200	362,599,000	62%	24.68	-1.62%	25.30	-0.01%	25.15	-0.14%	24.91	0.54%	0.20%
锦富技术/300128.SZ
	2020-09-25	5.17	5.24	4.77	4.78	-7.54%	-2.98%	-11.02%	128,511,600	633,157,000	76%	4.93	-9.38%	5.33	-5.58%	5.78	-2.08%	5.37	0.32%	3.48%
英唐智控/300131.SZ
	2020-09-25	7.15	7.18	6.67	6.79	-3.55%	-0.99%	-5.07%	38,233,000	262,202,000	72%	6.86	-4.39%	7.06	-0.18%	7.04	-0.58%	7.15	0.15%	-1.08%
信维通信/300136.SZ
	2020-09-25	56.15	56.17	55.00	55.28	0.24%	-0.63%	-3.80%	9,444,500	525,424,000	61%	55.63	-0.44%	56.34	-1.01%	56.78	-0.34%	57.46	-0.45%	-0.53%
晓程科技/300139.SZ
	2020-09-25	13.32	13.50	12.80	12.80	-3.47%	-1.86%	-15.67%	27,540,000	359,206,000	40%	13.04	-4.45%	13.74	-2.66%	14.17	-2.67%	15.18	1.12%	1.71%
雷曼光电/300162.SZ
	2020-09-25	9.30	9.43	8.98	9.01	-3.64%	-1.44%	-7.14%	8,235,600	75,292,000	50%	9.14	-4.22%	9.59	-1.64%	9.86	-0.30%	9.70	0.56%	0.19%
东软载波/300183.SZ
	2020-09-25	19.16	19.23	18.94	18.99	-0.16%	-0.38%	-4.75%	3,701,900	70,569,000	42%	19.06	-1.10%	19.34	-1.05%	19.65	-1.10%	19.94	0.17%	-0.22%
力源信息/300184.SZ
	2020-09-25	6.33	6.36	6.20	6.27	-0.16%	-0.25%	-7.97%	20,591,000	129,429,000	43%	6.29	-1.80%	6.44	-1.44%	6.56	-1.50%	6.81	-0.22%	-0.74%
欣旺达/300207.SZ
	2020-09-25	27.49	27.90	27.06	27.36	0.22%	-0.55%	-2.31%	15,282,600	420,422,000	56%	27.51	0.30%	27.61	-0.93%	28.13	-1.18%	28.01	0.97%	0.87%
鸿利智汇/300219.SZ
	2020-09-25	10.51	10.59	10.21	10.32	-0.77%	-0.04%	-3.40%	2,683,500	27,705,000	62%	10.32	-2.65%	10.58	-1.45%	10.66	-0.17%	10.68	-0.38%	-0.95%
金运激光/300220.SZ
	2020-09-25	29.10	29.29	28.81	29.05	0.66%	-0.14%	-3.48%	721,200	20,981,000	42%	29.09	-0.10%	29.33	-0.23%	29.52	-0.48%	30.10	-0.36%	-1.33%
北京君正/300223.SZ
	2020-09-25	81.64	81.96	78.24	78.68	-2.83%	-1.04%	-4.46%	1,901,700	151,193,000	86%	79.50	-3.19%	81.27	-1.39%	82.02	-1.16%	82.35	-0.31%	-0.73%
光韵达/300227.SZ
	2020-09-25	10.05	10.11	9.76	9.83	-2.09%	-0.66%	-8.22%	11,956,300	118,311,000	71%	9.90	-3.27%	10.25	-2.33%	10.51	-1.45%	10.71	-0.47%	-0.95%
洲明科技/300232.SZ
	2020-09-25	9.55	9.57	9.20	9.32	-0.96%	-0.20%	-10.31%	12,617,800	117,836,000	42%	9.34	-2.41%	9.64	-1.82%	9.86	-2.03%	10.39	-0.17%	0.11%
瑞丰光电/300241.SZ
	2020-09-25	7.12	7.17	6.95	7.11	1.28%	0.59%	-6.34%	8,783,700	62,079,000	64%	7.07	-1.06%	7.19	-1.64%	7.34	-1.54%	7.59	-0.12%	-1.38%
星星科技/300256.SZ
	2020-09-25	7.71	7.75	7.39	7.49	-1.71%	-0.68%	-9.10%	21,012,900	158,465,000	55%	7.54	-2.45%	7.76	-1.79%	7.92	-1.47%	8.24	-0.53%	-0.71%
联建光电/300269.SZ
	2020-09-25	4.90	4.98	4.69	4.74	-2.07%	-1.13%	-14.22%	25,357,400	121,573,000	46%	4.79	-3.85%	5.04	-2.52%	5.17	-2.73%	5.53	0.58%	-0.70%
开能健康/300272.SZ
	2020-09-25	5.52	5.63	5.42	5.48	-0.90%	-0.47%	-6.00%	5,774,400	31,795,000	40%	5.51	-1.42%	5.62	-0.48%	5.63	-0.09%	5.83	0.05%	-0.26%
和晶科技/300279.SZ
	2020-09-25	6.11	6.16	5.96	6.03	-0.50%	-0.56%	-6.18%	8,420,500	51,058,000	40%	6.06	-0.10%	6.12	-1.05%	6.24	-0.59%	6.43	0.23%	-0.62%
三盛教育/300282.SZ
	2020-09-25	6.39	6.41	6.20	6.26	-1.11%	-0.45%	-5.32%	7,976,600	50,159,000	50%	6.29	-2.66%	6.48	-0.60%	6.50	-0.64%	6.61	0.27%	-1.11%
利亚德/300296.SZ
	2020-09-25	7.93	7.93	7.65	7.67	-2.04%	-1.15%	-11.17%	63,199,900	490,395,000	40%	7.76	-2.70%	8.04	-2.91%	8.42	-1.66%	8.63	-0.06%	0.55%
长方集团/300301.SZ
	2020-09-25	5.36	5.46	4.97	5.04	-5.26%	-2.34%	-16.75%	135,555,000	699,635,000	83%	5.16	-8.02%	5.69	-10.10%	6.49	-3.45%	6.05	-0.66%	7.23%
聚飞光电/300303.SZ
	2020-09-25	6.52	6.57	6.34	6.46	-0.31%	0.25%	-8.63%	24,723,900	159,323,000	42%	6.44	-2.08%	6.62	-1.81%	6.76	-1.50%	7.07	0.11%	-0.67%
珈伟新能/300317.SZ
	2020-09-25	5.66	5.83	5.50	5.51	-0.90%	-2.17%	-16.06%	29,720,500	167,397,000	33%	5.63	-3.45%	5.99	-2.63%	6.22	-2.16%	6.56	1.09%	1.61%
麦捷科技/300319.SZ
	2020-09-25	10.10	10.19	9.92	9.96	-0.80%	-0.86%	-7.40%	7,254,000	72,872,000	56%	10.05	-1.17%	10.23	-1.59%	10.46	-1.28%	10.76	-0.44%	-0.99%
硕贝德/300322.SZ
	2020-09-25	17.95	18.19	17.29	17.37	-3.55%	-1.18%	-0.99%	13,874,000	243,864,000	88%	17.58	-2.81%	17.97	-0.12%	17.83	0.30%	17.54	0.42%	0.06%
华灿光电/300323.SZ
	2020-09-25	10.96	11.43	10.59	11.21	3.32%	1.21%	-2.33%	25,079,200	277,781,000	101%	11.08	1.94%	10.96	0.75%	11.06	-1.12%	11.48	-0.01%	-1.12%
中颖电子/300327.SZ
	2020-09-25	34.76	35.23	33.83	33.90	-2.64%	-1.44%	-0.07%	7,807,400	268,529,000	94%	34.39	-2.38%	34.78	0.32%	34.66	0.33%	33.92	0.50%	-0.27%
宜安科技/300328.SZ
	2020-09-25	10.41	10.53	10.20	10.24	-1.35%	-0.72%	-10.39%	6,663,400	68,728,000	26%	10.31	-1.16%	10.48	-1.31%	10.77	-1.55%	11.43	0.36%	0.13%
苏大维格/300331.SZ
	2020-09-25	29.70	29.85	28.90	29.28	-1.28%	-0.19%	-2.73%	2,088,900	61,280,000	74%	29.34	-0.95%	29.71	-0.79%	29.96	-0.81%	30.10	-0.02%	-1.04%
科恒股份/300340.SZ
	2020-09-25	12.86	12.87	12.39	12.71	-0.31%	0.97%	-12.12%	9,457,100	119,042,000	50%	12.59	-3.87%	13.42	-5.64%	14.49	-2.19%	14.46	-0.29%	0.01%
南大光电/300346.SZ
	2020-09-25	39.28	39.48	36.96	37.24	-4.93%	-1.44%	-3.28%	22,648,600	855,752,000	101%	37.78	-3.99%	38.53	-0.03%	38.36	-0.80%	38.50	0.18%	-0.40%
安控科技/300370.SZ
	2020-09-25	3.38	3.62	3.38	3.46	2.06%	-1.31%	-4.97%	64,671,400	226,719,000	70%	3.51	0.49%	3.56	-0.03%	3.55	0.00%	3.64	0.92%	-1.28%
扬杰科技/300373.SZ
	2020-09-25	40.03	41.35	38.56	40.08	1.19%	0.06%	-4.45%	26,820,600	1,074,271,000	64%	40.05	-0.01%	40.35	0.65%	40.35	-0.89%	41.95	1.10%	1.69%
艾比森/300389.SZ
	2020-09-25	10.72	10.94	10.50	10.62	-0.75%	-0.45%	-6.80%	3,785,400	40,381,000	39%	10.67	-1.74%	10.92	-1.72%	11.16	-1.85%	11.40	0.81%	-0.14%
天华超净/300390.SZ
	2020-09-25	15.49	15.62	15.17	15.30	0.00%	-0.33%	-3.82%	4,696,700	72,100,000	54%	15.35	-1.34%	15.59	-0.92%	15.72	-0.73%	15.91	0.06%	-0.71%
凯发电气/300407.SZ
	2020-09-25	8.84	8.84	8.61	8.70	-0.46%	-0.07%	-5.31%	1,400,900	12,196,000	40%	8.71	-1.76%	8.88	-1.28%	9.03	-1.19%	9.19	0.53%	-0.46%
三环集团/300408.SZ
	2020-09-25	27.54	28.10	27.50	27.94	1.90%	0.23%	2.15%	10,932,300	304,736,000	127%	27.88	0.65%	27.78	-0.01%	27.83	0.34%	27.35	0.94%	-0.17%
上海贝岭/600171.SH
	2020-09-25	16.08	16.16	15.96	16.06	0.38%	-0.05%	-3.95%	4,197,200	67,440,000	61%	16.07	-0.50%	16.27	-1.29%	16.54	-0.91%	16.72	-0.13%	-0.38%
安彩高科/600207.SH
	2020-09-25	5.02	5.08	4.92	4.97	-1.00%	-0.42%	-3.21%	3,052,800	15,235,000	87%	4.99	-1.56%	5.07	-1.02%	5.12	-0.41%	5.14	-0.10%	-0.07%
天通股份/600330.SH
	2020-09-25	10.18	10.19	9.68	9.72	-4.14%	-1.63%	-5.97%	21,991,900	217,291,000	117%	9.88	-2.94%	10.11	-1.98%	10.26	-1.49%	10.34	-0.59%	-0.83%
旭光电子/600353.SH
	2020-09-25	5.60	5.63	5.50	5.55	-0.72%	-0.11%	-5.80%	2,725,700	15,144,000	46%	5.56	-1.86%	5.68	-1.32%	5.77	-1.28%	5.89	-0.15%	-0.51%
精伦电子/600355.SH
	2020-09-25	3.02	3.05	2.98	2.99	-1.32%	-0.43%	-5.53%	5,315,300	15,963,000	62%	3.00	-1.64%	3.06	-1.29%	3.10	-0.93%	3.17	-0.66%	-0.90%
华微电子/600360.SH
	2020-09-25	8.40	8.44	8.28	8.34	-0.48%	0.02%	-4.54%	9,575,100	79,837,000	35%	8.34	-0.56%	8.44	-0.96%	8.61	-1.31%	8.74	0.13%	0.15%
联创光电/600363.SH
	2020-09-25	22.11	22.88	22.11	22.43	1.59%	-0.20%	0.89%	13,092,700	294,255,000	69%	22.48	0.36%	22.59	-0.86%	22.69	0.48%	22.23	0.58%	-0.34%
士兰微/600460.SH
	2020-09-25	17.80	17.84	17.18	17.23	-2.60%	-1.02%	-2.40%	22,843,900	397,635,000	72%	17.41	-0.86%	17.50	-0.44%	17.66	-0.74%	17.65	0.22%	0.17%
科力远/600478.SH
	2020-09-25	4.26	4.56	4.23	4.41	3.52%	-0.14%	0.68%	53,846,600	237,794,000	100%	4.42	3.20%	4.39	-0.02%	4.45	-0.20%	4.38	0.25%	0.71%
法拉电子/600563.SH
	2020-09-25	68.48	70.65	67.30	69.65	2.43%	0.27%	3.52%	3,197,600	222,114,000	102%	69.46	1.99%	68.88	0.53%	68.89	0.85%	67.28	0.71%	-0.20%
长电科技/600584.SH
	2020-09-25	36.51	36.80	36.00	36.62	0.85%	0.55%	0.43%	21,380,200	778,638,000	61%	36.42	0.38%	36.47	-0.45%	36.99	0.16%	36.46	0.33%	-0.27%
云赛智联/600602.SH
	2020-09-25	6.70	6.73	6.63	6.70	0.45%	0.40%	-3.74%	3,232,300	21,568,000	71%	6.67	-0.94%	6.75	-0.97%	6.87	-0.81%	6.96	-0.50%	-0.63%
三安光电/600703.SH
	2020-09-25	24.78	24.80	24.03	24.39	-0.73%	0.32%	-5.81%	39,982,700	972,027,000	76%	24.31	-2.14%	24.91	-1.63%	25.34	-1.24%	25.89	-0.43%	-0.47%
彩虹股份/600707.SH
	2020-09-25	4.13	4.17	3.98	4.01	-2.67%	-0.74%	-6.35%	8,758,200	35,387,000	124%	4.04	-2.72%	4.13	-2.02%	4.20	-1.69%	4.28	-1.18%	-0.42%
新潮能源/600777.SH
	2020-09-25	1.70	1.73	1.68	1.69	-0.59%	-0.41%	-4.68%	63,264,400	107,345,000	65%	1.70	-0.76%	1.72	-0.98%	1.74	-0.97%	1.77	-0.51%	-0.56%
北矿科技/600980.SH
	2020-09-25	13.70	13.70	13.32	13.45	-1.39%	-0.12%	-4.74%	1,787,000	24,064,000	74%	13.47	-1.99%	13.87	-1.21%	14.04	-0.86%	14.12	-0.05%	-0.25%
环旭电子/601231.SH
	2020-09-25	23.90	24.72	23.88	24.30	2.23%	0.02%	3.37%	20,467,000	497,273,000	120%	24.30	2.02%	24.08	0.24%	24.04	1.26%	23.51	0.80%	0.27%
晶方科技/603005.SH
	2020-09-25	64.48	64.65	63.01	63.25	-1.09%	-0.40%	-3.34%	3,144,700	199,707,000	54%	63.51	-1.51%	64.65	-0.82%	65.61	-0.70%	65.44	0.30%	-0.49%
依顿电子/603328.SH
	2020-09-25	8.99	9.02	8.91	8.97	0.11%	0.13%	-1.88%	2,578,900	23,101,000	69%	8.96	-0.35%	9.02	-0.68%	9.10	-0.60%	9.14	-0.04%	-0.42%