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:2月后解禁
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
中国天楹/000035.SZ
2020-08-105.155.295.135.272.33%0.80%0.84%14,773,80077,243,000122%5.231.32%5.21-0.36%5.27-0.25%5.230.33%-0.63%
华侨城A/000069.SZ
2020-08-107.297.497.237.411.37%0.20%1.28%60,963,300450,797,00090%7.400.45%7.36-0.14%7.420.41%7.320.37%-0.48%
广宇发展/000537.SZ
2020-08-108.488.648.428.520.59%-0.12%3.98%11,995,000102,323,00076%8.53-0.20%8.490.52%8.440.38%8.190.97%0.65%
京蓝科技/000711.SZ
2020-08-103.483.523.433.472.06%-0.09%-0.32%12,311,40042,758,000102%3.472.36%3.440.44%3.45-0.17%3.48-0.74%-0.10%
国元证券/000728.SZ
2020-08-1010.2210.5310.1510.340.68%-0.29%-1.10%38,207,800396,211,00095%10.370.08%10.45-0.45%10.52-0.45%10.460.28%-0.13%
新华制药/000756.SZ
2020-08-1011.1311.3211.0311.290.80%0.86%-4.92%8,950,200100,193,00049%11.19-0.22%11.38-1.32%11.63-1.83%11.87-0.77%0.07%
航锦科技/000818.SZ
2020-08-1029.8931.3828.2228.30-7.15%-4.26%3.92%75,258,5002,224,476,000147%29.56-0.57%29.372.62%28.402.20%27.231.90%1.15%
重药控股/000950.SZ
2020-08-106.116.206.056.12-1.61%0.02%-2.14%24,138,300147,709,00042%6.12-0.71%6.120.41%6.19-2.51%6.250.19%1.76%
*ST高升/000971.SZ
2020-08-102.662.682.632.63-1.13%-0.49%-2.95%5,278,30013,951,00097%2.64-1.45%2.68-0.67%2.69-0.33%2.71-0.33%-0.39%
豫能控股/001896.SZ
2020-08-104.024.124.004.101.49%0.81%1.26%10,158,00041,309,00065%4.071.19%4.05-0.39%4.09-0.56%4.050.30%-0.28%
美年健康/002044.SZ
2020-08-1015.5615.6615.1015.44-1.34%0.30%-1.40%18,595,700286,258,00057%15.39-1.47%15.71-0.68%15.810.10%15.660.15%-0.21%
宝鹰股份/002047.SZ
2020-08-105.095.285.055.212.76%0.33%1.78%22,344,900116,033,000134%5.192.12%5.170.17%5.170.35%5.120.55%-0.43%
云南能投/002053.SZ
2020-08-107.787.907.687.850.90%0.35%-0.75%2,564,20020,060,00050%7.820.54%7.85-1.17%8.02-0.05%7.910.29%0.29%
中钢天源/002057.SZ
2020-08-108.939.468.868.95-1.10%-2.30%5.01%63,308,000579,976,000143%9.163.66%8.922.21%8.761.90%8.521.57%0.82%
山河智能/002097.SZ
2020-08-108.348.528.178.26-2.59%-0.79%6.76%51,341,400427,493,000110%8.33-0.13%8.241.83%8.061.92%7.741.75%1.07%
汉钟精机/002158.SZ
2020-08-1013.6613.9313.5313.841.24%0.38%-4.31%7,666,100105,700,00039%13.791.03%13.90-1.95%14.31-1.71%14.460.22%0.44%
塔牌集团/002233.SZ
2020-08-1016.8616.8616.0116.380.18%0.10%5.22%50,901,300832,884,000114%16.360.60%16.260.60%16.160.57%15.571.16%1.05%
威华股份/002240.SZ
2020-08-1014.8315.1814.4214.68-1.81%-0.33%-4.24%12,288,400180,990,00060%14.73-2.75%15.29-0.34%15.43-0.95%15.331.18%-0.58%
齐心集团/002301.SZ
2020-08-1015.6015.9515.4515.69-0.38%0.33%-3.91%10,838,100169,483,00078%15.64-0.74%16.00-1.50%16.38-0.94%16.33-0.09%-0.51%
卓翼科技/002369.SZ
2020-08-108.568.798.568.720.93%0.11%-0.97%9,545,00083,141,00078%8.710.21%8.76-0.86%8.84-0.60%8.810.23%-0.39%
国创高新/002377.SZ
2020-08-104.164.314.164.291.90%0.70%1.30%13,879,90059,132,00068%4.261.26%4.29-0.12%4.310.40%4.240.31%0.45%
和而泰/002402.SZ
2020-08-1017.0117.7516.8917.110.71%-1.12%1.45%33,108,100572,871,00083%17.301.72%17.330.20%17.260.37%16.870.79%0.30%
中顺洁柔/002511.SZ
2020-08-1025.6126.9825.3726.885.58%2.37%7.79%37,153,200975,516,000156%26.263.87%25.572.17%25.271.71%24.941.32%-0.15%
辉隆股份/002556.SZ
2020-08-108.809.048.658.840.45%0.03%3.88%25,118,700221,969,000104%8.840.24%8.761.10%8.721.09%8.510.83%0.10%
好想你/002582.SZ
2020-08-1013.3313.9513.3113.804.55%0.50%2.60%34,583,400474,883,000124%13.734.86%13.53-2.25%13.760.54%13.450.56%0.36%
奥拓电子/002587.SZ
2020-08-105.926.135.896.092.18%0.56%1.23%9,054,40054,834,000104%6.061.19%6.04-0.13%6.06-0.18%6.020.27%-0.13%
海南瑞泽/002596.SZ
2020-08-106.977.086.837.001.60%0.44%2.96%39,755,200277,057,000129%6.970.69%6.901.01%6.860.40%6.800.73%-0.62%
世纪华通/002602.SZ
2020-08-1011.0511.1510.8011.070.00%1.07%-6.71%75,761,600829,851,00057%10.95-1.13%11.17-1.53%11.44-1.47%11.87-0.49%-0.47%
朗姿股份/002612.SZ
2020-08-109.7910.119.749.980.91%0.16%-1.85%2,836,90028,266,00050%9.960.43%10.06-1.29%10.27-0.57%10.170.21%0.20%
艾格拉斯/002619.SZ
2020-08-102.462.682.422.689.84%2.88%7.16%110,463,400287,788,000313%2.616.63%2.563.02%2.542.25%2.502.17%-0.26%
宜昌交运/002627.SZ
2020-08-108.208.207.407.76-3.72%0.69%1.76%14,052,600108,303,000110%7.71-2.42%7.81-1.55%7.820.72%7.630.59%0.53%
华宏科技/002645.SZ
2020-08-1010.2010.3710.0710.291.68%0.48%-0.02%10,026,200102,679,00041%10.24-0.27%10.51-3.89%10.800.99%10.290.79%1.02%
众信旅游/002707.SZ
2020-08-109.539.538.718.94-7.64%0.06%-9.58%57,351,100512,404,000141%8.94-8.08%9.40-4.39%9.62-3.98%9.89-1.05%-0.43%
金一文化/002721.SZ
2020-08-104.424.464.374.41-1.12%-0.18%-1.30%11,108,70049,078,00075%4.42-1.74%4.51-0.35%4.500.00%4.47-0.42%-0.08%
洪汇新材/002802.SZ
2020-08-1027.2027.8726.7226.90-1.61%-0.56%1.51%1,203,60032,560,00070%27.05-1.65%27.67-1.28%27.681.29%26.500.60%0.77%
同为股份/002835.SZ
2020-08-1019.8021.5819.3621.589.99%2.01%26.84%13,460,300284,759,000153%21.1611.12%19.296.24%18.255.73%17.014.88%2.69%
宇环数控/002903.SZ
2020-08-1014.1314.6014.0914.250.85%-0.36%0.59%2,863,40040,949,000110%14.301.19%14.24-0.18%14.28-0.22%14.170.61%-0.10%
金逸影视/002905.SZ
2020-08-1012.0212.2311.9012.102.02%0.45%1.23%8,884,500107,021,00079%12.052.39%11.95-0.61%12.14-0.46%11.950.48%-1.13%
华阳集团/002906.SZ
2020-08-1022.6023.2420.7621.32-6.49%-1.68%-0.76%9,235,100200,251,000129%21.68-3.93%22.55-0.49%22.280.13%21.481.09%0.35%
华森制药/002907.SZ
2020-08-1018.8019.1918.6318.97-0.37%0.47%-2.57%2,643,60049,915,00040%18.88-0.91%19.25-0.23%19.53-1.55%19.470.20%0.59%
德生科技/002908.SZ
2020-08-1013.9614.3013.9014.000.94%-0.50%0.10%4,673,20065,754,00082%14.070.81%14.07-0.55%14.14-0.32%13.990.63%0.00%
集泰股份/002909.SZ
2020-08-1012.5012.9912.2212.510.40%-0.60%1.53%6,693,30084,242,00066%12.59-0.33%12.80-1.55%12.950.13%12.320.78%1.81%
庄园牧场/002910.SZ
2020-08-1011.8812.0111.6011.880.93%0.40%-0.45%7,720,30091,357,00049%11.83-0.71%11.93-1.45%12.260.13%11.930.31%0.87%
中欣氟材/002915.SZ
2020-08-1019.8120.1519.6619.89-0.20%0.09%-2.10%2,582,70051,325,00053%19.87-0.97%20.25-1.38%20.55-0.31%20.320.30%-0.52%
豪尔赛/002963.SZ
2020-08-1025.6626.8025.6626.502.32%0.17%1.74%2,623,00069,391,000127%26.462.21%26.200.80%26.090.63%26.050.70%0.15%
祥鑫科技/002965.SZ
2020-08-1043.0044.2540.0741.65-6.45%1.60%-6.42%12,711,700521,122,000136%41.00-10.74%46.29-5.57%46.31-1.00%44.51-0.76%1.35%
北陆药业/300016.SZ
2020-08-1012.0613.1812.0512.926.08%2.03%-1.34%30,048,800380,507,00070%12.664.12%12.510.06%12.66-2.00%13.100.18%1.25%
钢研高纳/300034.SZ
2020-08-1028.0130.1427.5528.20-0.32%-1.86%11.27%22,068,800634,101,000136%28.735.37%27.443.59%26.742.93%25.343.11%1.75%
天源迪科/300047.SZ
2020-08-108.308.998.248.574.00%-1.75%1.87%44,454,400387,755,000181%8.725.36%8.591.29%8.540.92%8.411.18%0.30%
中青宝/300052.SZ
2020-08-1012.7413.1512.7312.82-0.54%-0.64%-2.18%9,417,600121,520,00067%12.90-1.88%13.09-1.03%13.25-0.59%13.110.30%-0.47%
易成新能/300080.SZ
2020-08-105.295.395.255.280.96%-0.51%-0.32%11,192,90059,400,00061%5.310.87%5.32-0.71%5.330.00%5.30-0.06%0.23%
亚光科技/300123.SZ
2020-08-1023.9026.1323.0024.382.65%-1.98%15.17%105,942,0002,635,069,000130%24.872.48%23.615.46%22.524.75%21.172.90%0.95%
卫宁健康/300253.SZ
2020-08-1022.1022.3821.6021.79-0.50%-0.37%-4.65%30,886,600675,525,00070%21.87-0.51%22.15-1.87%22.71-1.30%22.85-0.32%-0.68%
隆华科技/300263.SZ
2020-08-1010.5210.709.449.45-5.69%-5.12%2.68%86,098,300857,568,000205%9.962.32%9.762.50%9.532.41%9.203.02%0.46%
华宇软件/300271.SZ
2020-08-1025.6726.0925.4225.710.00%-0.11%-2.01%8,532,900219,629,000103%25.74-1.25%26.09-1.45%26.34-0.57%26.240.05%-0.31%
恒华科技/300365.SZ
2020-08-1011.0911.6511.0911.482.78%0.09%3.35%11,174,100128,167,00083%11.472.34%11.360.04%11.390.82%11.110.51%-0.11%
艾比森/300389.SZ
2020-08-1010.6010.9310.5610.851.50%0.62%-0.67%3,472,90037,448,00067%10.780.50%10.84-1.12%10.99-0.67%10.920.36%0.13%
菲利华/300395.SZ
2020-08-1051.9654.9051.0052.00-1.78%-1.57%9.54%6,253,600330,358,000127%52.83-0.21%52.702.31%50.872.93%47.473.31%2.51%
飞凯材料/300398.SZ
2020-08-1023.0623.7623.0623.581.42%0.58%-3.75%8,964,100210,146,00063%23.44-1.01%24.01-3.44%24.74-1.04%24.500.14%-0.40%
九强生物/300406.SZ
2020-08-1023.2724.6623.0123.953.46%-0.08%8.25%10,274,900246,273,000129%23.973.82%23.293.54%22.901.76%22.131.90%0.28%
中光防雷/300414.SZ
2020-08-1015.5816.2014.6614.67-1.61%-4.52%5.07%29,456,200452,585,000253%15.379.69%14.615.95%14.374.00%13.963.55%0.87%
红相股份/300427.SZ
2020-08-1027.9829.6527.3327.540.81%-2.76%6.64%24,219,000685,946,000100%28.324.18%27.711.53%27.391.81%25.822.41%1.88%
三鑫医疗/300453.SZ
2020-08-1019.9220.6819.7120.301.00%0.57%-6.15%12,308,600248,451,00060%20.190.88%20.32-2.33%22.12-1.65%21.630.28%0.82%
深信服/300454.SZ
2020-08-10206.69211.68203.45210.993.08%1.08%-0.79%2,312,900482,786,000105%208.741.56%208.70-1.66%211.69-0.72%212.66-0.28%-0.72%
华铭智能/300462.SZ
2020-08-1024.9226.1824.8225.722.76%0.02%1.27%3,547,70091,233,000114%25.722.19%25.53-0.02%25.61-0.27%25.400.56%-0.15%
星徽精密/300464.SZ
2020-08-1026.2629.2325.9026.72-0.34%-1.90%-0.11%14,914,300406,239,00086%27.241.81%27.20-2.76%28.150.31%26.752.10%1.92%
赛摩智能/300466.SZ
2020-08-105.936.125.906.031.52%0.12%-1.15%8,686,10052,313,00031%6.020.59%6.06-0.90%6.17-1.09%6.100.59%1.15%
合纵科技/300477.SZ
2020-08-107.617.747.477.63-0.39%0.71%-4.31%14,847,000112,474,00054%7.58-0.66%7.76-1.79%7.95-0.86%7.970.04%0.60%
濮阳惠成/300481.SZ
2020-08-1024.5125.1723.5024.55-2.46%0.90%5.70%7,991,100194,437,000103%24.33-2.55%24.550.20%24.291.12%23.231.01%0.09%
博思软件/300525.SZ
2020-08-1043.6044.2042.2043.52-1.07%1.16%-2.38%5,557,900239,105,00065%43.02-2.13%44.06-1.66%44.62-2.13%44.580.68%1.23%
新劲刚/300629.SZ
2020-08-1041.7141.7136.0136.50-3.74%-7.00%6.97%20,232,300794,079,000273%39.255.68%37.597.75%36.266.57%34.125.99%1.87%
普利制药/300630.SZ
2020-08-1041.7244.0541.2843.674.55%1.49%-0.38%11,556,400497,234,000142%43.032.53%42.69-0.04%43.03-0.82%43.84-0.49%-1.19%
必创科技/300667.SZ
2020-08-1021.7723.8021.6823.245.49%0.82%4.61%8,003,000184,474,000181%23.053.26%22.781.33%22.541.20%22.220.92%-0.30%
英科医疗/300677.SZ
2020-08-10167.00167.98158.88164.80-1.32%0.72%-2.65%3,805,500622,694,00054%163.63-1.92%165.70-1.44%168.74-1.09%169.290.55%0.26%
赛意信息/300687.SZ
2020-08-1022.1222.6721.9322.502.97%0.52%3.65%3,440,20077,002,000104%22.382.20%22.21-0.54%22.310.54%21.711.02%-0.39%
九典制药/300705.SZ
2020-08-1019.9520.3319.4019.88-0.15%-0.03%1.29%3,645,20072,489,00061%19.89-1.17%20.20-1.19%20.45-0.19%19.631.39%1.50%
威唐工业/300707.SZ
2020-08-1016.7417.0516.5216.891.32%0.29%-1.04%2,084,30035,101,00063%16.840.81%16.89-0.82%17.15-0.43%17.070.36%-0.51%
聚灿光电/300708.SZ
2020-08-1015.3316.1615.1815.654.61%-0.53%1.99%8,485,900133,514,000142%15.733.85%15.56-0.04%15.590.33%15.340.90%-0.17%
精研科技/300709.SZ
2020-08-1085.0186.2682.5585.04-1.08%0.94%-5.23%2,167,800182,624,00080%84.24-2.60%86.42-1.52%87.68-2.12%89.73-0.24%-0.71%
万隆光电/300710.SZ
2020-08-1027.8028.7827.4627.830.43%-0.62%0.05%1,377,20038,566,000138%28.001.17%27.97-0.59%28.060.15%27.820.31%0.24%
永福股份/300712.SZ
2020-08-1015.4816.2015.3815.491.24%-0.41%0.30%3,475,50054,054,00058%15.550.00%15.68-0.09%15.650.18%15.440.46%0.53%
凯伦股份/300715.SZ
2020-08-1049.2349.2349.2349.2310.01%0.00%13.00%1,060,00052,183,00054%49.239.98%44.562.49%44.001.11%43.570.96%-0.26%
药石科技/300725.SZ
2020-08-10119.33119.33114.00117.700.95%1.20%-3.81%1,980,900230,398,00081%116.31-1.15%118.07-1.47%120.22-1.09%122.36-0.39%-0.29%
光弘科技/300735.SZ
2020-08-1019.0819.5219.0819.350.00%0.07%-1.96%5,143,90099,462,00060%19.340.16%19.51-1.84%19.81-0.60%19.740.13%-0.69%
中山金马/300756.SZ
2020-08-1022.3523.6422.2923.454.27%0.89%5.37%1,298,00030,168,000208%23.244.01%22.871.62%22.751.36%22.251.64%0.01%
佳禾智能/300793.SZ
2020-08-1026.8526.9526.0426.50-1.08%0.39%-5.53%3,371,30088,994,00045%26.40-2.75%27.15-1.62%27.66-1.93%28.050.12%0.22%
米奥会展/300795.SZ
2020-08-1021.6222.0921.5521.700.00%-0.68%-0.89%1,053,90023,027,00073%21.850.29%22.00-0.72%22.13-0.44%21.890.25%-0.35%
左江科技/300799.SZ
2020-08-1058.8865.0158.6065.0110.00%1.79%5.50%2,687,000171,607,000205%63.876.90%62.251.64%62.331.03%61.621.44%-0.47%
中国联通/600050.SH
2020-08-105.035.115.025.101.39%0.33%-0.10%120,667,000613,360,000100%5.080.85%5.07-0.24%5.10-0.25%5.110.00%-0.44%
国投资本/600061.SH
2020-08-1015.0015.3914.8515.12-0.07%-0.11%0.13%34,966,300529,245,00086%15.14-0.81%15.370.12%15.300.14%15.100.35%-0.30%
永鼎股份/600105.SH
2020-08-105.725.795.525.59-1.58%-0.75%-0.62%43,042,800242,412,00067%5.63-0.04%5.630.18%5.61-0.46%5.630.64%1.08%
凯乐科技/600260.SH
2020-08-1014.2314.8614.1814.672.59%0.19%2.67%40,733,900596,435,000113%14.641.97%14.520.48%14.460.23%14.290.80%0.13%
中盐化工/600328.SH
2020-08-108.018.797.968.677.17%1.92%3.07%21,965,500186,868,000162%8.514.86%8.360.59%8.440.27%8.410.13%0.26%
昊华科技/600378.SH
2020-08-1021.9622.5121.8222.171.09%0.28%1.71%3,939,90087,103,00069%22.110.41%22.25-0.61%22.340.01%21.800.47%-0.37%
海越能源/600387.SH
2020-08-107.847.997.817.951.02%0.65%-0.06%5,662,90044,729,00085%7.900.27%7.94-0.38%7.98-0.41%7.960.16%-0.37%
国电南瑞/600406.SH
2020-08-1021.7421.9521.4721.71-0.73%-0.01%1.25%15,291,200332,025,00074%21.710.06%21.74-0.26%21.770.28%21.440.39%-0.29%
山东黄金/600547.SH
2020-08-1043.3343.5742.4543.16-3.05%0.30%-1.24%49,797,3002,142,857,00071%43.03-6.12%45.17-0.08%44.540.27%43.700.10%0.88%
用友网络/600588.SH
2020-08-1045.7746.9544.9246.001.34%0.32%-1.51%23,050,8001,056,995,00093%45.86-0.07%46.04-1.19%46.75-0.94%46.710.25%-0.05%
彩虹股份/600707.SH
2020-08-104.844.964.814.87-1.02%-0.06%1.04%24,987,100121,762,00097%4.870.81%4.920.27%4.880.21%4.820.50%-0.01%
闻泰科技/600745.SH
2020-08-10135.04139.47134.66138.000.72%0.92%-5.82%13,255,0001,812,482,00052%136.74-0.40%139.63-2.60%144.07-1.91%146.520.18%0.26%
中国海防/600764.SH
2020-08-1041.0144.6340.8841.973.17%-1.98%11.82%20,925,200895,923,000145%42.8210.14%40.355.02%39.363.75%37.532.60%1.61%
杭州银行/600926.SH
2020-08-1010.0010.579.9210.393.49%0.62%5.23%62,512,500645,526,000189%10.332.78%10.151.96%10.051.46%9.871.25%0.05%
建设机械/600984.SH
2020-08-1030.0330.8628.8829.39-2.29%-0.74%1.15%9,133,400270,441,00084%29.61-2.20%29.85-1.12%29.890.69%29.061.51%1.99%
晋亿实业/601002.SH
2020-08-105.776.375.766.3710.02%3.22%7.28%46,440,800286,569,000370%6.176.67%6.073.16%6.012.58%5.942.52%0.09%
陕西黑猫/601015.SH
2020-08-103.063.123.043.110.65%0.84%-0.35%8,199,80025,290,00082%3.08-0.55%3.10-0.45%3.11-0.45%3.120.06%-0.46%
渝农商行/601077.SH
2020-08-105.245.305.205.270.38%0.15%0.63%30,610,200161,079,00080%5.26-0.02%5.250.15%5.280.25%5.240.21%-0.29%
中国一重/601106.SH
2020-08-103.363.463.353.410.29%-0.03%2.03%67,830,200231,359,000153%3.410.83%3.390.50%3.380.33%3.340.60%-0.17%
财通证券/601108.SH
2020-08-1014.7015.3114.6114.96-0.20%-0.31%-4.24%170,591,3002,559,933,00047%15.01-0.67%15.17-0.77%15.38-3.86%15.620.68%1.46%
小康股份/601127.SH
2020-08-109.129.279.059.150.66%-0.23%2.31%6,871,00063,013,000177%9.172.63%9.041.30%9.030.56%8.940.69%-0.25%
吉鑫科技/601218.SH
2020-08-103.273.373.253.362.75%0.90%0.72%14,941,30049,753,00056%3.331.34%3.31-0.42%3.35-1.15%3.340.51%0.62%
陕鼓动力/601369.SH
2020-08-107.117.487.037.453.91%1.72%6.06%20,694,900151,560,000232%7.323.71%7.152.51%7.091.83%7.021.31%-0.01%
明泰铝业/601677.SH
2020-08-1011.1211.2510.9411.251.17%0.94%3.65%17,366,900193,550,000103%11.151.41%11.090.32%11.080.13%10.850.67%0.61%
上海电气/601727.SH
2020-08-105.675.855.635.741.41%-0.24%0.60%58,032,800333,911,00090%5.752.11%5.69-0.56%5.76-0.40%5.710.32%0.22%
力帆股份/601777.SH
2020-08-104.754.804.474.58-1.93%-0.74%-0.30%34,562,300159,482,000116%4.610.35%4.66-1.12%4.680.28%4.590.68%-0.16%
南方传媒/601900.SH
2020-08-109.019.219.009.181.66%0.27%-0.31%4,206,10038,507,00082%9.161.35%9.11-0.45%9.20-0.43%9.210.03%-0.53%
千禾味业/603027.SH
2020-08-1032.7433.2932.3533.050.09%0.65%-3.44%8,252,700270,992,00061%32.84-2.25%33.46-1.35%33.84-0.85%34.230.34%0.21%
美思德/603041.SH
2020-08-1016.3917.0316.2616.912.55%1.02%2.28%1,871,00031,320,00071%16.741.20%16.59-0.19%16.71-0.55%16.530.71%0.59%
剑桥科技/603083.SH
2020-08-1034.1235.4034.0535.383.00%1.33%0.60%3,468,600121,112,00097%34.921.16%34.88-0.56%35.16-0.60%35.170.19%-0.76%
横店影视/603103.SH
2020-08-1020.4921.4920.1521.496.33%3.21%6.25%10,004,600208,302,000127%20.822.64%20.64-0.20%20.640.72%20.230.50%-0.50%
东方材料/603110.SH
2020-08-1017.6217.6316.8817.23-0.52%0.34%2.40%3,046,10052,309,00082%17.170.73%17.10-0.37%17.140.36%16.830.42%0.63%
昭衍新药/603127.SH
2020-08-1095.5798.7794.0197.853.76%1.24%0.96%3,449,200333,359,000111%96.652.73%95.83-0.04%96.420.26%96.920.13%-0.11%
海量数据/603138.SH
2020-08-1022.5022.9022.3822.790.75%0.61%-2.46%3,679,10083,340,00051%22.65-0.10%22.93-1.50%23.35-0.99%23.370.05%-0.63%
菲林格尔/603226.SH
2020-08-1011.0911.7711.0911.512.86%0.12%0.14%4,480,30051,504,000114%11.502.16%11.420.09%11.46-0.03%11.49-1.80%-0.26%
合盛硅业/603260.SH
2020-08-1031.1632.0430.9131.963.13%1.35%1.23%5,415,100170,759,00079%31.531.70%31.41-0.93%32.020.03%31.570.30%0.28%
泰瑞机器/603289.SH
2020-08-109.499.529.259.42-2.69%0.44%-9.09%5,549,00052,044,00065%9.38-4.50%10.53-1.03%10.45-0.92%10.36-0.40%-0.04%
华懋科技/603306.SH
2020-08-1017.6517.8417.0017.28-3.36%0.00%2.88%6,054,800104,624,000110%17.28-1.30%17.391.32%16.980.53%16.800.57%0.52%
尚纬股份/603333.SH
2020-08-107.697.747.547.700.00%0.71%2.08%7,354,40056,229,00067%7.650.08%7.73-0.48%7.720.51%7.540.55%0.37%
元成股份/603388.SH
2020-08-107.797.887.747.830.90%0.13%0.57%2,392,10018,707,00073%7.821.13%7.85-0.15%7.840.04%7.790.52%0.26%
金辰股份/603396.SH
2020-08-1034.9536.4634.1034.960.26%-0.65%13.68%3,121,900109,853,00089%35.191.47%34.214.06%32.712.30%30.752.26%1.63%
风语筑/603466.SH
2020-08-1018.3218.6718.2118.43-0.32%-0.22%-2.02%2,902,30053,606,00062%18.47-0.50%18.62-1.03%18.88-0.70%18.810.37%-0.60%
科沃斯/603486.SH
2020-08-1037.8040.6436.5139.441.39%2.77%15.58%7,328,200281,229,000160%38.381.54%37.452.83%36.463.01%34.123.92%1.40%
翔港科技/603499.SH
2020-08-1011.9712.2611.9112.151.42%-0.08%-1.57%1,539,10018,715,00048%12.161.16%12.16-0.78%12.30-0.85%12.340.43%-1.56%
锦泓集团/603518.SH
2020-08-108.389.158.389.108.20%3.75%15.07%14,862,300130,357,000154%8.774.88%8.463.10%8.232.68%7.912.12%1.38%
东尼电子/603595.SH
2020-08-1032.6033.5431.8131.86-3.16%-1.79%-0.70%5,040,900163,536,000181%32.44-1.00%32.790.44%32.460.16%32.080.65%-0.17%
京华激光/603607.SH
2020-08-1016.5116.6916.0616.36-1.68%-0.30%-1.80%2,229,90036,593,00063%16.41-1.57%16.73-1.33%16.87-0.17%16.660.20%-0.28%
麒盛科技/603610.SH
2020-08-1032.8033.9132.4833.602.75%0.44%2.39%3,574,000119,566,000133%33.452.23%33.12-0.10%33.210.45%32.820.71%0.20%
晶华新材/603683.SH
2020-08-1014.3515.1114.2815.004.38%1.19%7.89%3,670,00054,403,000136%14.823.77%14.531.53%14.391.69%13.901.63%0.62%
阿科力/603722.SH
2020-08-1047.1047.5645.0846.18-3.65%0.41%-5.65%4,725,600217,333,00051%45.99-3.55%47.87-1.25%50.39-2.81%48.950.75%2.08%
三棵树/603737.SH
2020-08-10153.65155.62147.50150.60-1.69%0.17%-0.06%2,035,700306,053,000105%150.34-3.06%153.56-1.34%156.20-1.21%150.691.31%2.30%
华友钴业/603799.SH
2020-08-1043.5044.1042.6143.57-2.33%0.83%-2.14%36,092,5001,559,636,00057%43.21-3.70%45.14-1.41%45.460.27%44.520.64%0.50%
交建股份/603815.SH
2020-08-1020.7721.9020.6521.905.29%1.38%2.41%6,920,900149,499,000152%21.602.44%21.44-0.01%21.610.26%21.390.57%-0.72%
洛凯股份/603829.SH
2020-08-1012.2012.4011.9912.01-1.64%-1.05%-1.57%2,074,00025,173,00054%12.140.16%12.15-0.29%12.29-0.77%12.200.26%0.54%
世运电路/603920.SH
2020-08-1023.3823.7023.1523.520.26%0.45%-0.45%2,896,80067,825,00064%23.410.70%23.46-1.17%23.73-0.37%23.630.38%-0.59%
金鸿顺/603922.SH
2020-08-1018.4718.4717.9318.20-0.55%0.28%-0.45%1,833,10033,271,00064%18.150.66%18.000.81%17.92-0.31%18.280.29%0.85%
继峰股份/603997.SH
2020-08-107.037.277.017.232.12%0.70%1.79%6,928,70049,745,000122%7.181.47%7.150.08%7.170.00%7.100.48%-0.35%
杰普特/688025.SH
2020-08-1072.2073.8769.2372.03-0.81%0.10%-0.94%829,00059,652,00079%71.96-0.91%73.69-0.23%73.52-0.15%72.72-0.33%-0.30%
三友医疗/688085.SH
2020-08-1068.9069.4564.9966.20-90.41%0.01%-6.65%1,383,10091,552,00088%66.19-4.06%68.35-2.66%70.57-2.39%70.910.03%-0.40%
京源环保/688096.SH
2020-08-1025.6626.0925.1425.931.13%0.45%-0.97%742,00019,153,00058%25.810.55%25.90-0.92%26.27-0.90%26.180.38%-0.56%
申联生物/688098.SH
2020-08-1025.2425.7424.8025.641.06%1.38%-4.15%2,763,40069,889,00051%25.29-1.11%25.90-2.23%26.76-2.45%26.750.47%-0.67%
赛诺医疗/688108.SH
2020-08-1028.6229.6928.2929.000.42%0.25%-7.29%2,983,80086,317,00057%28.93-1.65%29.92-3.14%31.27-3.00%31.280.40%-1.61%
沪硅产业/688126.SH
2020-08-1048.0752.3648.0650.913.60%0.87%2.44%63,152,4003,187,332,00076%50.471.74%51.16-3.32%52.07-0.92%49.701.56%0.35%
海尔生物/688139.SH
2020-08-1078.5578.7873.0075.18-4.33%0.20%-7.37%6,150,000461,416,00083%75.03-4.68%78.12-3.82%83.34-2.71%81.160.38%2.55%
成都先导/688222.SH
2020-08-1046.3747.9846.2647.641.56%1.30%-2.72%1,005,00047,264,00051%47.03-0.30%47.74-1.87%48.93-1.26%48.970.55%-0.40%
财富趋势/688318.SH
2020-08-10272.02284.50266.80274.80-0.91%0.23%-3.78%1,244,300341,144,00066%274.17-1.81%281.31-1.09%285.27-1.41%285.610.26%-1.09%
光云科技/688365.SH
2020-08-1046.7547.4545.5747.011.42%1.19%-3.04%1,605,50074,587,00062%46.46-0.54%47.22-2.10%48.53-1.60%48.480.19%-1.18%
昊海生科/688366.SH
2020-08-10170.55178.88168.12174.980.45%0.90%7.56%732,100126,954,00048%173.410.23%177.88-2.90%181.002.85%162.681.44%2.14%
晶丰明源/688368.SH
2020-08-10113.83117.92107.12114.00-2.56%2.40%-2.16%752,30083,756,00080%111.33-2.28%114.16-2.15%117.08-2.87%116.521.07%1.83%
致远互联/688369.SH
2020-08-1076.0477.5275.1675.950.05%-0.79%3.03%611,00046,773,00097%76.550.78%75.840.65%75.580.93%73.720.96%-0.63%