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
	2021-01-18	15.58	16.73	15.58	16.65	5.98%	1.47%	4.99%	48,996,700	803,916,000	141%	16.41	3.47%	16.42	0.69%	16.21	0.97%	15.86	0.87%	0.79%
深赛格/000058.SZ
	2021-01-18	6.14	6.31	6.13	6.24	0.16%	0.13%	0.95%	5,793,100	36,100,000	101%	6.23	0.91%	6.15	1.75%	6.09	0.58%	6.18	-0.96%	-0.50%
华控赛格/000068.SZ
	2021-01-18	2.98	3.03	2.86	2.89	-2.69%	-0.76%	0.14%	23,034,500	67,073,000	121%	2.91	1.61%	2.86	2.54%	2.82	1.95%	2.89	-3.41%	-0.77%
特发信息/000070.SZ
	2021-01-18	8.48	8.66	8.44	8.61	1.53%	0.67%	-2.28%	10,074,000	86,160,000	83%	8.55	0.01%	8.54	0.64%	8.51	-0.62%	8.81	-1.13%	-0.73%
东旭光电/000413.SZ
	2021-01-18	2.40	2.44	2.38	2.40	-1.23%	-0.25%	-0.08%	74,960,500	180,354,000	85%	2.41	-0.87%	2.42	0.92%	2.39	0.29%	2.40	-0.42%	-0.67%
华金资本/000532.SZ
	2021-01-18	10.81	11.00	10.78	10.80	0.00%	-0.73%	-2.06%	2,858,300	31,096,000	83%	10.88	1.09%	10.79	1.03%	10.75	0.54%	11.03	-1.06%	-0.58%
风华高科/000636.SZ
	2021-01-18	35.60	36.48	34.70	36.01	2.07%	0.58%	7.70%	34,644,500	1,240,304,000	103%	35.80	3.28%	35.26	1.42%	34.52	2.13%	33.44	0.56%	-0.03%
炼石航空/000697.SZ
	2021-01-18	10.47	11.53	10.46	11.25	5.93%	0.67%	0.31%	16,115,600	180,092,000	84%	11.18	6.79%	10.81	-0.84%	10.94	1.44%	11.22	-1.12%	0.17%
京东方Ａ/000725.SZ
	2021-01-18	6.63	6.88	6.43	6.84	0.59%	2.78%	3.48%	1,931,019,900	12,850,955,000	120%	6.66	-2.10%	6.87	-2.05%	6.88	0.25%	6.61	1.15%	1.53%
*ST东科/000727.SZ
	2021-01-18	2.41	2.44	2.41	2.43	-0.41%	0.16%	-0.49%	14,366,000	34,846,000	56%	2.43	0.33%	2.44	0.25%	2.43	0.12%	2.44	-0.16%	-0.02%
振华科技/000733.SZ
	2021-01-18	54.17	59.07	53.12	59.07	10.00%	3.49%	2.28%	15,746,500	898,801,000	113%	57.08	7.89%	55.35	0.25%	56.24	-0.47%	57.76	-0.93%	0.51%
*ST银河/000806.SZ
	2021-01-18	1.46	1.53	1.45	1.52	2.70%	1.06%	-1.55%	5,911,000	8,892,000	82%	1.50	3.08%	1.48	0.20%	1.49	-0.27%	1.54	-2.16%	-0.54%
超声电子/000823.SZ
	2021-01-18	11.30	11.55	11.24	11.48	1.32%	0.27%	1.89%	8,547,700	97,866,000	100%	11.45	1.07%	11.38	0.91%	11.28	0.48%	11.27	-0.11%	-0.18%
中科三环/000970.SZ
	2021-01-18	10.20	10.54	10.09	10.35	4.65%	0.06%	3.20%	41,038,100	424,498,000	165%	10.34	4.53%	10.14	0.52%	10.13	0.76%	10.03	0.80%	0.55%
华工科技/000988.SZ
	2021-01-18	24.89	25.41	24.72	25.31	1.36%	0.67%	3.72%	23,484,500	590,453,000	106%	25.14	1.65%	24.92	0.76%	24.72	0.61%	24.40	0.65%	0.35%
大族激光/002008.SZ
	2021-01-18	47.17	48.60	46.01	48.01	1.91%	0.96%	2.53%	31,393,500	1,492,860,000	85%	47.55	1.55%	47.28	-0.50%	47.57	0.00%	46.83	0.82%	1.31%
航天电器/002025.SZ
	2021-01-18	59.56	63.33	59.55	61.52	3.71%	-0.29%	-4.76%	6,710,600	414,057,000	69%	61.70	4.53%	60.42	-1.07%	61.72	-0.59%	64.60	-0.98%	0.86%
国光电器/002045.SZ
	2021-01-18	8.98	10.01	8.90	10.01	10.00%	2.28%	9.20%	20,244,400	198,124,000	282%	9.79	6.87%	9.52	5.64%	9.37	3.47%	9.17	2.67%	0.92%
紫光国微/002049.SZ
	2021-01-18	127.75	133.51	122.38	132.30	3.57%	1.82%	-5.61%	20,393,300	2,649,700,000	103%	129.93	1.51%	131.23	-3.40%	135.95	-2.14%	140.17	-0.94%	0.86%
得润电子/002055.SZ
	2021-01-18	13.73	14.11	13.63	14.10	2.55%	0.99%	2.50%	11,647,500	162,617,000	83%	13.96	1.16%	13.96	-0.16%	13.98	0.19%	13.76	0.14%	0.36%
横店东磁/002056.SZ
	2021-01-18	17.68	18.18	17.12	17.40	-0.85%	-1.14%	6.30%	65,507,900	1,153,025,000	110%	17.60	4.66%	17.14	0.25%	17.09	1.80%	16.37	1.32%	0.94%
苏州固锝/002079.SZ
	2021-01-18	10.08	10.62	10.01	10.58	3.83%	1.21%	3.26%	32,446,900	339,183,000	153%	10.45	2.54%	10.36	1.36%	10.25	0.80%	10.25	0.18%	-0.30%
莱宝高科/002106.SZ
	2021-01-18	12.20	12.55	12.08	12.42	0.73%	0.41%	4.20%	21,175,300	261,920,000	85%	12.37	-0.31%	12.37	0.94%	12.20	0.97%	11.92	0.54%	0.64%
康强电子/002119.SZ
	2021-01-18	9.53	9.82	9.38	9.79	2.73%	0.79%	0.90%	4,693,800	45,592,000	97%	9.71	2.06%	9.55	1.97%	9.46	0.03%	9.70	-0.49%	-0.48%
*ST科陆/002121.SZ
	2021-01-18	3.11	3.28	3.09	3.28	5.13%	1.17%	2.98%	9,871,600	32,008,000	129%	3.24	4.38%	3.15	2.47%	3.13	1.52%	3.19	-0.47%	-0.87%
中环股份/002129.SZ
	2021-01-18	29.28	30.75	29.01	30.39	3.83%	0.67%	2.48%	78,821,700	2,379,477,000	60%	30.19	2.61%	30.20	-2.78%	30.88	0.22%	29.66	0.96%	1.21%
天津普林/002134.SZ
	2021-01-18	8.35	8.53	8.31	8.45	1.81%	0.43%	1.67%	1,928,500	16,227,000	98%	8.41	1.15%	8.37	0.87%	8.30	0.61%	8.31	-0.07%	-0.35%
麦达数字/002137.SZ
	2021-01-18	5.78	5.95	5.70	5.88	1.73%	-0.02%	0.91%	5,958,200	35,041,000	107%	5.88	2.05%	5.77	2.14%	5.72	0.26%	5.83	-0.48%	-0.66%
顺络电子/002138.SZ
	2021-01-18	24.95	26.88	24.88	26.75	6.28%	2.18%	3.02%	27,767,000	726,951,000	141%	26.18	2.87%	26.10	-0.07%	26.11	0.23%	25.97	0.41%	0.52%
拓邦股份/002139.SZ
	2021-01-18	7.48	8.22	7.43	8.19	9.64%	2.35%	6.53%	61,503,400	492,160,000	138%	8.00	7.41%	7.72	3.57%	7.62	2.41%	7.69	0.18%	-0.42%
贤丰控股/002141.SZ
	2021-01-18	2.16	2.26	2.16	2.20	0.46%	-0.32%	-6.66%	8,752,600	19,321,000	59%	2.21	2.41%	2.15	2.39%	2.13	-1.16%	2.36	-1.34%	-1.11%
通富微电/002156.SZ
	2021-01-18	27.32	29.57	27.13	29.57	10.01%	2.30%	6.84%	64,527,200	1,865,176,000	120%	28.91	3.45%	28.62	0.91%	28.29	1.02%	27.68	1.07%	1.02%
御银股份/002177.SZ
	2021-01-18	5.76	6.27	5.76	5.95	1.54%	-0.90%	3.97%	91,881,900	551,701,000	84%	6.00	-3.49%	6.03	1.96%	5.88	1.21%	5.72	0.65%	0.69%
中航光电/002179.SZ
	2021-01-18	74.66	76.59	74.41	75.20	2.55%	-0.51%	-4.86%	16,194,700	1,224,099,000	80%	75.59	3.08%	73.81	-1.29%	75.55	-1.36%	79.04	-0.84%	0.77%
海得控制/002184.SZ
	2021-01-18	13.86	14.00	13.72	13.99	0.79%	0.60%	2.42%	2,840,700	39,503,000	82%	13.91	0.28%	13.94	-0.30%	13.88	0.68%	13.66	-0.16%	-0.09%
华天科技/002185.SZ
	2021-01-18	15.11	16.23	15.08	15.91	4.67%	0.61%	6.95%	203,888,500	3,224,296,000	141%	15.81	2.07%	15.58	2.49%	15.21	1.57%	14.88	1.34%	0.85%
ST巴士/002188.SZ
	2021-01-18	2.24	2.35	2.21	2.35	4.91%	1.69%	0.43%	3,389,200	7,831,000	165%	2.31	5.48%	2.22	1.93%	2.23	0.63%	2.34	-1.39%	-1.67%
中光学/002189.SZ
	2021-01-18	20.19	21.55	19.72	21.55	4.71%	3.94%	5.31%	13,726,900	284,595,000	129%	20.73	-0.09%	20.86	0.49%	20.65	0.79%	20.46	-0.16%	-0.20%
东晶电子/002199.SZ
	2021-01-18	6.03	6.30	5.98	6.19	2.82%	0.45%	-1.23%	2,711,000	16,705,000	91%	6.16	3.06%	6.04	1.63%	6.01	0.15%	6.27	-1.06%	-1.11%
大立科技/002214.SZ
	2021-01-18	26.93	28.37	26.93	28.29	5.68%	1.33%	-3.39%	12,277,600	342,789,000	66%	27.92	4.55%	27.34	-1.17%	28.07	-1.21%	29.28	-0.28%	0.72%
福晶科技/002222.SZ
	2021-01-18	14.64	15.58	14.64	15.36	2.47%	0.39%	5.41%	17,083,800	261,402,000	123%	15.30	1.85%	15.09	1.31%	14.84	0.71%	14.57	0.86%	0.59%
歌尔股份/002241.SZ
	2021-01-18	41.58	43.90	41.50	43.69	3.75%	1.39%	7.37%	108,664,500	4,682,477,000	88%	43.09	1.93%	42.91	-0.43%	42.81	1.53%	40.69	1.47%	0.67%
水晶光电/002273.SZ
	2021-01-18	11.79	11.95	11.64	11.86	0.17%	0.37%	0.75%	23,096,700	272,920,000	89%	11.82	-0.18%	11.96	0.19%	11.87	-0.15%	11.77	0.10%	0.25%
超华科技/002288.SZ
	2021-01-18	9.68	10.02	9.61	9.84	4.68%	0.21%	7.88%	54,663,200	536,752,000	118%	9.82	7.46%	9.39	3.88%	9.25	1.13%	9.12	2.35%	1.90%
ST宇顺/002289.SZ
	2021-01-18	6.66	6.99	6.66	6.99	4.95%	1.47%	-4.22%	1,727,500	11,901,000	126%	6.89	3.04%	6.72	1.33%	6.81	-2.18%	7.30	-1.76%	-1.42%
漫步者/002351.SZ
	2021-01-18	13.80	13.92	13.60	13.80	0.00%	0.38%	2.36%	11,789,000	162,079,000	111%	13.75	1.15%	13.56	1.04%	13.45	0.62%	13.48	0.25%	-0.10%
卓翼科技/002369.SZ
	2021-01-18	4.57	4.76	4.55	4.66	2.42%	-0.02%	1.00%	12,811,200	59,717,000	88%	4.66	2.55%	4.57	1.74%	4.52	0.85%	4.61	-0.58%	-1.23%
北方华创/002371.SZ
	2021-01-18	212.02	236.00	207.18	233.98	8.90%	4.13%	12.85%	13,050,000	2,932,260,000	106%	224.69	3.43%	221.24	0.22%	218.83	2.29%	207.33	1.74%	1.72%
东山精密/002384.SZ
	2021-01-18	25.78	26.34	25.68	26.08	0.35%	0.35%	-1.27%	42,581,500	1,106,660,000	80%	25.99	-0.94%	26.42	-0.45%	26.33	-0.11%	26.42	0.05%	0.11%
新亚制程/002388.SZ
	2021-01-18	5.27	5.37	5.25	5.34	0.95%	0.26%	0.96%	1,960,100	10,440,000	78%	5.33	1.49%	5.25	1.39%	5.20	0.19%	5.29	-0.68%	-0.77%
航天彩虹/002389.SZ
	2021-01-18	31.08	31.79	30.64	31.05	1.31%	-0.30%	-9.70%	29,872,000	930,301,000	60%	31.14	1.18%	31.15	-2.88%	32.36	-1.43%	34.38	-0.64%	0.90%
和而泰/002402.SZ
	2021-01-18	18.89	20.02	18.69	19.91	3.70%	2.43%	5.96%	48,249,900	937,829,000	85%	19.44	2.18%	19.42	0.09%	19.13	0.33%	18.79	0.66%	0.95%
高德红外/002414.SZ
	2021-01-18	46.26	48.42	45.80	47.82	4.59%	0.64%	-0.14%	13,686,100	650,301,000	61%	47.52	4.22%	47.09	-1.58%	48.00	-0.39%	47.89	1.04%	1.57%
兴森科技/002436.SZ
	2021-01-18	9.88	10.32	9.80	10.19	2.41%	0.34%	2.64%	33,327,900	338,442,000	91%	10.16	0.96%	10.20	-0.33%	10.15	0.70%	9.93	0.42%	0.26%
国星光电/002449.SZ
	2021-01-18	9.81	10.10	9.73	10.04	2.24%	0.58%	1.98%	10,961,800	109,418,000	88%	9.98	1.32%	9.87	1.05%	9.80	0.09%	9.85	-0.17%	-0.23%
欧菲光/002456.SZ
	2021-01-18	13.92	14.36	13.86	14.30	2.36%	0.48%	2.55%	52,526,300	747,550,000	79%	14.23	1.43%	14.29	-0.01%	14.19	0.48%	13.94	0.55%	0.28%
沪电股份/002463.SZ
	2021-01-18	19.25	19.95	19.14	19.73	1.70%	0.49%	0.92%	30,277,100	594,442,000	89%	19.63	0.17%	19.80	-0.02%	19.69	0.02%	19.55	0.27%	0.56%
立讯精密/002475.SZ
	2021-01-18	57.50	58.88	57.50	57.90	0.87%	-0.36%	-1.42%	77,786,000	4,519,951,000	65%	58.11	0.28%	59.19	-1.92%	59.86	-0.41%	58.73	0.87%	0.68%
江海股份/002484.SZ
	2021-01-18	10.05	10.47	10.03	10.40	3.69%	0.74%	0.78%	9,644,500	99,567,000	81%	10.32	3.39%	10.14	0.59%	10.16	-0.29%	10.32	-0.58%	-0.66%
弘高创意/002504.SZ
	2021-01-18	1.86	1.96	1.84	1.89	1.07%	-0.68%	-0.79%	11,413,700	21,722,000	68%	1.90	2.31%	1.85	0.77%	1.85	1.20%	1.91	-0.63%	-2.28%
达华智能/002512.SZ
	2021-01-18	3.56	3.63	3.54	3.59	1.13%	0.06%	0.90%	11,652,000	41,810,000	67%	3.59	1.61%	3.51	1.80%	3.48	0.38%	3.56	-0.89%	-0.97%
春兴精工/002547.SZ
	2021-01-18	4.10	4.25	4.09	4.16	1.22%	-0.26%	-4.74%	7,761,700	32,376,000	63%	4.17	1.88%	4.11	0.34%	4.14	-0.98%	4.37	-1.82%	-0.84%
中京电子/002579.SZ
	2021-01-18	11.91	12.34	11.91	12.23	1.66%	0.52%	0.84%	2,677,100	32,573,000	85%	12.17	1.66%	12.02	1.55%	11.90	0.18%	12.13	-0.48%	-0.53%
奥拓电子/002587.SZ
	2021-01-18	5.19	5.27	5.12	5.23	0.77%	0.04%	-0.61%	3,444,400	18,008,000	61%	5.23	0.58%	5.18	0.52%	5.18	0.14%	5.26	-0.96%	-0.41%
丹邦科技/002618.SZ
	2021-01-18	5.19	5.48	5.09	5.18	4.02%	-1.84%	6.94%	81,135,900	428,178,000	254%	5.28	8.27%	5.05	6.75%	4.94	5.40%	4.84	2.22%	-0.58%
安洁科技/002635.SZ
	2021-01-18	17.72	18.72	17.61	18.63	5.14%	1.41%	3.11%	16,384,200	300,994,000	131%	18.37	2.57%	18.22	0.95%	18.14	0.19%	18.07	-0.39%	0.33%
金安国纪/002636.SZ
	2021-01-18	8.30	8.47	8.25	8.45	2.30%	0.68%	-4.72%	8,739,000	73,343,000	50%	8.39	2.15%	8.25	1.25%	8.21	-0.30%	8.87	-0.89%	-0.73%
*ST勤上/002638.SZ
	2021-01-18	1.43	1.51	1.42	1.51	4.86%	2.23%	1.82%	18,580,200	27,450,000	221%	1.48	2.64%	1.46	0.83%	1.46	0.76%	1.48	-0.94%	-0.92%
万润科技/002654.SZ
	2021-01-18	3.32	3.41	3.32	3.35	0.30%	-0.42%	-3.96%	4,187,500	14,088,000	68%	3.36	0.48%	3.32	1.56%	3.31	-0.63%	3.49	-1.05%	-1.10%
共达电声/002655.SZ
	2021-01-18	6.73	6.87	6.71	6.82	0.89%	0.28%	1.44%	6,440,300	43,802,000	78%	6.80	1.19%	6.69	1.27%	6.65	0.76%	6.72	-0.50%	-1.09%
茂硕电源/002660.SZ
	2021-01-18	6.84	7.07	6.83	7.04	2.18%	0.14%	-4.19%	3,488,700	24,526,000	73%	7.03	2.52%	6.87	0.15%	6.94	-1.00%	7.35	-1.74%	-0.70%
海洋王/002724.SZ
	2021-01-18	6.99	7.14	6.90	7.03	2.18%	-0.23%	0.30%	4,333,200	30,532,000	77%	7.05	3.41%	6.88	1.97%	6.82	0.29%	7.01	-0.93%	-0.68%
好利来/002729.SZ
	2021-01-18	46.15	47.00	45.59	46.69	1.06%	0.20%	2.15%	419,900	19,566,000	84%	46.60	1.56%	46.17	0.92%	45.96	0.61%	45.71	-0.39%	0.42%
雄韬股份/002733.SZ
	2021-01-18	18.72	19.81	18.68	19.54	3.00%	0.78%	-8.50%	10,570,200	204,935,000	59%	19.39	3.02%	19.35	-3.31%	19.96	-2.43%	21.36	-0.83%	-0.27%
亿纬锂能/300014.SZ
	2021-01-18	91.20	95.19	88.18	94.10	2.28%	0.95%	1.35%	28,483,800	2,655,175,000	83%	93.22	3.04%	90.20	0.36%	90.95	0.31%	92.85	0.30%	1.70%
金龙机电/300032.SZ
	2021-01-18	5.13	5.19	5.07	5.18	1.17%	0.82%	1.81%	6,951,900	35,721,000	64%	5.14	0.53%	5.18	0.80%	5.11	0.57%	5.09	-0.43%	-0.34%
台基股份/300046.SZ
	2021-01-18	22.26	22.95	21.50	22.88	2.97%	1.18%	-9.72%	14,242,700	322,085,000	59%	22.61	-0.35%	22.99	-1.23%	23.51	-4.73%	25.34	-0.67%	0.11%
欧比特/300053.SZ
	2021-01-18	8.59	8.84	8.55	8.78	1.50%	0.34%	-0.93%	11,152,300	97,584,000	100%	8.75	0.68%	8.70	0.01%	8.72	-0.15%	8.86	-0.44%	-0.04%
GQY视讯/300076.SZ
	2021-01-18	4.65	4.88	4.61	4.88	4.72%	1.73%	3.85%	7,335,400	35,187,000	87%	4.80	4.15%	4.65	2.22%	4.62	1.05%	4.70	-0.51%	-0.73%
国民技术/300077.SZ
	2021-01-18	7.33	7.63	7.28	7.59	3.27%	0.74%	-1.38%	13,450,800	101,339,000	89%	7.53	2.71%	7.41	1.51%	7.41	-0.67%	7.70	-0.79%	-0.42%
思创医惠/300078.SZ
	2021-01-18	8.08	8.16	7.95	8.11	1.38%	0.45%	0.26%	7,740,700	62,499,000	71%	8.07	0.61%	7.98	1.66%	7.88	0.20%	8.09	-0.66%	-0.98%
创世纪/300083.SZ
	2021-01-18	10.78	11.85	10.71	11.36	4.41%	-1.02%	-1.18%	61,343,100	704,012,000	102%	11.48	4.76%	11.34	-0.65%	11.40	0.35%	11.50	-0.15%	0.43%
长信科技/300088.SZ
	2021-01-18	9.16	9.42	9.08	9.29	2.09%	0.22%	3.06%	55,897,700	518,192,000	85%	9.27	1.16%	9.28	0.65%	9.17	0.63%	9.01	0.23%	0.17%
乾照光电/300102.SZ
	2021-01-18	5.35	5.75	5.33	5.62	5.24%	1.26%	0.11%	51,757,700	287,269,000	115%	5.55	4.97%	5.37	2.78%	5.35	0.08%	5.61	-0.81%	-1.00%
长盈精密/300115.SZ
	2021-01-18	30.38	31.88	30.18	31.32	5.10%	0.32%	-0.39%	28,461,400	888,560,000	68%	31.22	3.55%	30.97	-1.09%	31.44	-0.54%	31.44	1.72%	2.29%
锦富技术/300128.SZ
	2021-01-18	3.54	3.63	3.51	3.54	-0.28%	-0.67%	3.09%	30,368,000	108,233,000	111%	3.56	-0.03%	3.51	2.96%	3.42	1.72%	3.43	-0.09%	-0.46%
英唐智控/300131.SZ
	2021-01-18	8.50	8.57	8.21	8.29	1.84%	-0.56%	2.45%	54,241,400	452,195,000	113%	8.34	3.28%	8.09	2.82%	7.97	1.17%	8.09	0.01%	-0.42%
信维通信/300136.SZ
	2021-01-18	38.62	40.17	38.38	39.48	1.10%	-0.25%	3.26%	38,017,500	1,504,736,000	67%	39.58	0.66%	39.83	-0.17%	39.59	0.81%	38.23	0.60%	0.32%
晓程科技/300139.SZ
	2021-01-18	9.40	9.82	9.40	9.71	2.75%	0.44%	-4.26%	11,186,600	108,139,000	72%	9.67	2.57%	9.45	1.94%	9.42	-0.77%	10.14	-0.87%	-0.55%
雷曼光电/300162.SZ
	2021-01-18	5.95	6.13	5.91	6.09	1.50%	0.69%	-3.24%	9,042,800	54,693,000	109%	6.05	2.35%	5.93	0.95%	5.95	-0.50%	6.29	-1.21%	-1.27%
东软载波/300183.SZ
	2021-01-18	15.50	15.84	15.40	15.64	1.30%	-0.23%	-3.30%	5,270,800	82,624,000	72%	15.68	2.09%	15.42	1.43%	15.37	-1.04%	16.17	-0.61%	-0.58%
力源信息/300184.SZ
	2021-01-18	4.73	4.88	4.73	4.83	1.47%	0.39%	1.86%	17,217,600	82,842,000	100%	4.81	1.61%	4.74	1.76%	4.69	0.51%	4.74	-0.50%	-0.63%
欣旺达/300207.SZ
	2021-01-18	24.97	26.21	24.46	25.60	2.56%	0.25%	-8.40%	44,055,900	1,124,988,000	105%	25.54	2.42%	25.47	-2.04%	26.19	-2.38%	27.95	-2.67%	-0.78%
鸿利智汇/300219.SZ
	2021-01-18	9.71	10.27	9.70	10.10	3.91%	0.53%	-3.15%	5,479,000	55,046,000	65%	10.05	3.86%	9.86	-0.53%	10.05	-0.69%	10.43	-1.41%	-0.59%
金运激光/300220.SZ
	2021-01-18	14.50	14.98	14.03	14.85	0.34%	1.43%	-5.67%	3,987,700	58,382,000	86%	14.64	-1.59%	14.63	0.65%	14.67	-1.09%	15.74	-1.85%	-2.25%
北京君正/300223.SZ
	2021-01-18	77.89	83.09	76.80	82.95	6.48%	2.53%	1.19%	9,085,100	735,050,000	112%	80.91	3.48%	80.38	0.54%	80.12	-0.03%	81.97	-0.92%	-1.35%
光韵达/300227.SZ
	2021-01-18	11.12	12.33	11.02	12.22	8.82%	1.91%	4.97%	49,866,200	597,929,000	148%	11.99	5.24%	11.74	0.84%	11.72	1.77%	11.64	0.93%	0.01%
洲明科技/300232.SZ
	2021-01-18	8.92	9.09	8.81	9.05	1.34%	0.79%	1.85%	11,700,700	105,065,000	68%	8.98	-0.42%	8.95	0.81%	8.88	0.00%	8.89	-0.28%	-0.63%
瑞丰光电/300241.SZ
	2021-01-18	6.24	6.46	6.21	6.43	2.55%	0.91%	2.78%	12,225,900	77,907,000	90%	6.37	2.49%	6.28	1.54%	6.22	0.63%	6.26	-0.19%	-1.22%
星星科技/300256.SZ
	2021-01-18	5.82	6.06	5.76	6.00	3.09%	1.32%	2.28%	15,132,800	89,618,000	98%	5.92	1.81%	5.86	2.00%	5.78	0.07%	5.87	-0.49%	-0.58%
联建光电/300269.SZ
	2021-01-18	3.46	4.15	3.40	4.15	19.94%	9.56%	15.73%	34,214,600	129,605,000	172%	3.79	9.86%	3.58	6.64%	3.51	2.78%	3.59	0.06%	-1.68%
开能健康/300272.SZ
	2021-01-18	4.83	4.99	4.80	4.98	3.11%	0.87%	-0.88%	3,110,000	15,355,000	61%	4.94	2.11%	4.82	0.58%	4.84	0.12%	5.02	-0.59%	-0.69%
和晶科技/300279.SZ
	2021-01-18	5.30	5.54	5.28	5.45	2.44%	0.02%	4.25%	16,118,400	87,829,000	129%	5.45	3.83%	5.27	2.93%	5.19	1.95%	5.23	-1.17%	-0.45%
三盛教育/300282.SZ
	2021-01-18	4.11	4.23	4.07	4.19	2.95%	0.41%	-0.43%	6,813,300	28,434,000	80%	4.17	3.09%	4.06	1.83%	4.05	0.07%	4.21	-1.15%	-1.04%
利亚德/300296.SZ
	2021-01-18	6.11	6.33	6.11	6.25	0.97%	0.00%	-0.37%	28,196,200	176,220,000	59%	6.25	-0.21%	6.33	-0.95%	6.40	-0.16%	6.27	-0.18%	-0.33%
长方集团/300301.SZ
	2021-01-18	3.53	3.92	3.53	3.83	8.19%	2.54%	-3.31%	54,955,100	205,279,000	114%	3.74	5.45%	3.63	0.33%	3.67	-0.41%	3.96	-2.27%	-1.95%
聚飞光电/300303.SZ
	2021-01-18	5.54	5.73	5.49	5.72	2.33%	0.88%	2.95%	25,813,100	146,357,000	68%	5.67	0.75%	5.75	0.46%	5.69	-0.28%	5.56	0.33%	0.38%
珈伟新能/300317.SZ
	2021-01-18	7.12	7.12	6.77	6.83	0.89%	-0.68%	-6.94%	24,809,400	170,610,000	56%	6.88	2.86%	6.70	0.12%	6.82	-3.36%	7.34	-2.78%	-1.51%
麦捷科技/300319.SZ
	2021-01-18	8.80	9.02	8.74	9.00	1.24%	0.58%	1.27%	8,223,200	73,581,000	87%	8.95	-0.09%	8.94	0.93%	8.85	0.28%	8.89	-0.17%	0.14%
硕贝德/300322.SZ
	2021-01-18	12.40	12.75	12.40	12.60	0.96%	0.21%	-0.54%	3,825,100	48,097,000	70%	12.57	1.10%	12.48	0.40%	12.50	-0.26%	12.67	-0.50%	-0.17%
华灿光电/300323.SZ
	2021-01-18	11.40	12.97	11.38	12.86	11.83%	4.09%	6.86%	39,593,300	489,161,000	182%	12.36	7.24%	12.07	2.94%	11.89	2.03%	12.04	0.54%	0.21%
中颖电子/300327.SZ
	2021-01-18	34.85	37.03	34.67	36.95	5.72%	2.00%	7.92%	13,900,100	503,513,000	152%	36.22	1.15%	35.59	2.28%	34.94	1.72%	34.24	1.10%	0.20%
宜安科技/300328.SZ
	2021-01-18	7.95	8.27	7.84	8.00	2.96%	-0.63%	-2.51%	8,389,400	67,542,000	97%	8.05	3.38%	7.84	1.78%	7.81	0.08%	8.21	-0.94%	-1.10%
苏大维格/300331.SZ
	2021-01-18	23.00	24.18	22.80	23.89	3.38%	0.60%	5.96%	3,126,000	74,233,000	92%	23.75	2.05%	23.62	1.89%	22.99	1.77%	22.55	0.52%	0.39%
科恒股份/300340.SZ
	2021-01-18	10.44	10.97	10.44	10.73	1.61%	-0.44%	-8.69%	7,032,600	75,791,000	51%	10.78	2.20%	10.53	1.23%	10.54	-1.06%	11.75	-3.36%	-1.32%
南大光电/300346.SZ
	2021-01-18	35.68	38.38	35.50	37.50	2.71%	0.51%	0.81%	23,398,300	873,012,000	93%	37.31	0.88%	37.38	1.24%	36.87	0.61%	37.20	-1.11%	-0.88%
安控科技/300370.SZ
	2021-01-18	2.42	2.61	2.41	2.57	4.90%	1.66%	6.73%	35,994,500	90,995,000	131%	2.53	3.86%	2.46	3.63%	2.41	2.12%	2.41	-0.04%	-1.00%
扬杰科技/300373.SZ
	2021-01-18	47.13	49.88	46.93	48.31	2.05%	-0.51%	-1.58%	27,050,600	1,313,511,000	79%	48.56	-1.54%	50.66	-1.10%	50.42	-0.35%	49.08	0.48%	1.38%
艾比森/300389.SZ
	2021-01-18	8.80	9.00	8.61	8.83	1.49%	-0.19%	-4.36%	6,373,900	56,387,000	46%	8.85	1.46%	8.56	1.81%	8.51	-0.75%	9.23	-2.07%	-1.94%
天华超净/300390.SZ
	2021-01-18	20.86	23.86	20.86	23.74	11.88%	4.72%	0.00%	26,458,300	599,828,000	108%	22.67	7.75%	22.01	1.11%	22.22	-0.88%	23.74	-1.86%	-0.45%
凯发电气/300407.SZ
	2021-01-18	7.19	7.37	7.16	7.25	-0.55%	-0.19%	0.90%	3,386,100	24,597,000	82%	7.26	-0.40%	7.27	1.16%	7.16	0.80%	7.19	-0.37%	-0.64%
三环集团/300408.SZ
	2021-01-18	39.45	41.20	38.62	41.15	4.84%	2.51%	9.92%	29,293,800	1,175,949,000	89%	40.14	2.70%	39.67	1.73%	38.46	2.29%	37.44	0.87%	0.25%
上海贝岭/600171.SH
	2021-01-18	14.97	15.70	14.82	15.58	2.91%	1.64%	5.01%	24,364,100	373,486,000	131%	15.33	0.70%	15.25	0.97%	15.08	0.42%	14.84	0.77%	0.50%
安彩高科/600207.SH
	2021-01-18	5.75	5.90	5.75	5.84	0.00%	-0.03%	-5.87%	8,959,900	52,340,000	46%	5.84	3.18%	5.74	0.53%	5.76	-1.05%	6.20	-1.37%	-0.78%
天通股份/600330.SH
	2021-01-18	10.32	10.94	10.25	10.93	6.63%	2.02%	3.21%	51,146,700	547,969,000	125%	10.71	4.29%	10.55	0.66%	10.51	0.54%	10.59	0.28%	0.67%
旭光电子/600353.SH
	2021-01-18	4.96	5.03	4.96	5.01	0.40%	0.10%	-1.86%	1,984,300	9,932,000	55%	5.01	0.48%	4.95	1.02%	4.94	-0.24%	5.11	-0.76%	-0.49%
精伦电子/600355.SH
	2021-01-18	2.20	2.26	2.20	2.23	1.36%	0.09%	-0.22%	7,900,300	17,603,000	81%	2.23	2.02%	2.19	1.95%	2.17	0.74%	2.24	-1.24%	-1.31%
华微电子/600360.SH
	2021-01-18	8.39	9.08	8.28	8.86	5.35%	0.99%	4.53%	76,682,600	672,713,000	139%	8.77	2.93%	8.67	1.86%	8.54	1.13%	8.48	0.62%	0.12%
联创光电/600363.SH
	2021-01-18	26.76	27.96	26.67	27.03	3.01%	-1.04%	2.08%	15,742,000	429,986,000	110%	27.32	6.38%	26.58	0.83%	26.73	0.80%	26.48	0.64%	0.78%
士兰微/600460.SH
	2021-01-18	26.61	27.85	25.85	27.11	1.73%	0.60%	-3.41%	65,164,300	1,756,089,000	67%	26.95	2.71%	26.98	-1.35%	27.34	-1.71%	28.07	0.38%	1.68%
科力远/600478.SH
	2021-01-18	4.10	4.17	4.09	4.09	-0.49%	-0.87%	-9.07%	20,520,900	84,676,000	37%	4.13	0.68%	4.08	0.82%	4.09	-1.42%	4.50	-1.68%	-0.72%
法拉电子/600563.SH
	2021-01-18	102.21	107.18	100.73	106.61	3.50%	1.84%	-0.87%	2,853,200	298,687,000	60%	104.69	2.85%	103.22	-1.28%	105.86	-0.71%	107.54	-0.47%	0.48%
长电科技/600584.SH
	2021-01-18	44.51	48.98	44.30	48.20	7.11%	1.82%	7.50%	108,226,100	5,123,092,000	132%	47.34	3.23%	46.72	0.98%	46.11	1.67%	44.84	1.18%	0.99%
云赛智联/600602.SH
	2021-01-18	5.48	5.59	5.43	5.56	0.72%	0.89%	2.43%	6,935,900	38,222,000	105%	5.51	-1.82%	5.53	1.47%	5.44	0.42%	5.43	0.02%	-0.31%
三安光电/600703.SH
	2021-01-18	33.30	35.80	33.29	34.95	4.52%	0.84%	6.97%	119,330,700	4,135,788,000	86%	34.66	2.69%	34.64	-0.67%	34.76	0.92%	32.67	1.63%	2.03%
彩虹股份/600707.SH
	2021-01-18	7.25	7.63	7.14	7.28	-8.20%	0.46%	3.29%	185,223,000	1,342,299,000	146%	7.25	-8.81%	7.67	-1.67%	7.49	1.49%	7.05	1.12%	1.09%
新潮能源/600777.SH
	2021-01-18	1.42	1.45	1.41	1.43	0.70%	-0.07%	-2.32%	41,936,300	60,016,000	68%	1.43	0.92%	1.41	0.43%	1.41	-0.49%	1.46	-0.54%	-0.61%
北矿科技/600980.SH
	2021-01-18	13.00	14.28	13.00	14.05	-0.57%	2.10%	0.71%	8,909,200	122,601,000	155%	13.76	-8.05%	14.39	0.45%	14.08	0.18%	13.95	-0.22%	0.09%
环旭电子/601231.SH
	2021-01-18	19.09	20.88	18.88	20.47	7.29%	1.93%	1.83%	39,797,500	799,232,000	187%	20.08	3.29%	19.94	0.37%	20.03	-0.34%	20.10	0.17%	0.44%
晶方科技/603005.SH
	2021-01-18	79.00	88.55	78.05	87.37	8.53%	2.89%	11.58%	31,947,000	2,712,691,000	155%	84.91	0.53%	84.90	2.24%	82.69	2.35%	78.30	2.08%	2.05%
依顿电子/603328.SH
	2021-01-18	7.70	7.78	7.66	7.71	0.26%	0.01%	-0.55%	4,360,500	33,616,000	97%	7.71	0.14%	7.71	0.20%	7.73	0.07%	7.75	-0.21%	-0.33%