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
深科技/000021.SZ
2022-01-2014.7714.9114.5214.840.27%0.82%-2.07%10,378,500152,774,000100%14.72-1.13%14.90-0.87%14.96-0.51%15.15-0.70%-0.54%
东旭蓝天/000040.SZ
2022-01-203.613.653.503.51-3.04%-1.40%-6.20%28,937,300103,011,000114%3.56-2.20%3.61-1.34%3.67-1.87%3.74-0.95%-0.25%
TCL科技/000100.SZ
2022-01-206.136.166.106.11-0.33%-0.31%-2.75%94,326,600578,161,00072%6.13-0.26%6.15-0.23%6.16-0.73%6.28-0.18%0.11%
甘咨询/000779.SZ
2022-01-2010.5510.6510.1610.32-4.44%-0.88%-0.09%10,280,900107,044,00078%10.41-0.72%10.361.24%10.44-0.04%10.330.21%1.47%
德展健康/000813.SZ
2022-01-204.014.083.903.91-2.25%-1.81%-5.00%20,284,20080,778,00073%3.98-0.85%4.03-1.42%4.10-0.80%4.12-0.17%0.19%
苏 泊 尔/002032.SZ
2022-01-2056.2957.8955.3657.262.75%0.44%-0.12%3,051,300173,950,000111%57.012.57%56.191.90%55.730.12%57.33-0.63%-0.78%
旺能环境/002034.SZ
2022-01-2019.6120.3519.1419.34-2.32%-1.16%-3.80%6,222,800121,762,00056%19.57-0.17%19.63-1.57%19.820.12%20.10-0.27%0.71%
三花智控/002050.SZ
2022-01-2024.3124.4023.0323.14-5.16%-0.77%-5.15%34,690,700808,961,000193%23.32-4.51%23.72-2.62%23.90-1.93%24.40-0.98%-0.12%
中光学/002189.SZ
2022-01-2019.9820.0719.1619.20-3.86%-1.39%-6.42%6,172,200120,171,000104%19.47-3.01%19.97-2.25%20.19-0.93%20.52-1.28%-0.73%
海亮股份/002203.SZ
2022-01-2012.5012.5012.1312.19-1.53%-0.93%-1.50%9,745,400119,916,00089%12.31-1.01%12.55-0.13%12.480.07%12.380.00%-0.05%
天融信/002212.SZ
2022-01-2017.3917.6817.1017.280.06%-0.08%-1.41%13,755,000237,860,00063%17.290.09%17.142.01%17.01-0.66%17.53-0.83%-0.79%
光迅科技/002281.SZ
2022-01-2023.4123.4222.9523.03-1.67%-0.52%-0.17%7,182,200166,269,00082%23.15-0.80%23.320.07%23.180.17%23.070.04%0.06%
奇正藏药/002287.SZ
2022-01-2027.6928.2326.8226.98-2.98%-2.06%-9.35%4,218,500116,211,00074%27.55-0.89%27.88-2.17%28.74-1.10%29.76-0.92%-0.05%
罗莱生活/002293.SZ
2022-01-2014.5014.6414.0514.18-2.61%-0.51%-5.84%3,812,20054,333,00061%14.25-2.14%14.46-1.25%14.52-0.65%15.06-0.21%0.42%
中电兴发/002298.SZ
2022-01-207.747.767.337.37-4.66%-1.27%-4.24%24,801,300185,145,000133%7.47-2.95%7.64-1.93%7.70-0.70%7.70-0.61%0.10%
北新路桥/002307.SZ
2022-01-204.524.584.424.45-0.89%-0.49%0.70%13,786,60061,659,00099%4.470.00%4.450.63%4.420.23%4.420.14%0.30%
千方科技/002373.SZ
2022-01-2015.8616.0815.6015.80-1.25%-0.16%1.36%23,494,100371,829,000103%15.83-1.23%15.94-0.05%15.850.34%15.590.37%0.50%
章源钨业/002378.SZ
2022-01-208.128.228.058.06-0.74%-0.65%-2.90%5,508,30044,689,00081%8.11-0.34%8.17-0.39%8.21-0.95%8.30-0.30%-0.20%
合众思壮/002383.SZ
2022-01-207.387.427.027.06-4.08%-1.29%-2.59%12,291,70087,915,000104%7.15-2.51%7.31-0.57%7.29-0.26%7.25-0.07%0.13%
广联达/002410.SZ
2022-01-2063.1063.9062.7863.35-0.39%0.09%2.64%3,080,200194,956,00059%63.29-0.36%63.510.98%62.610.58%61.720.33%-0.35%
盛路通信/002446.SZ
2022-01-206.056.105.795.84-4.42%-1.48%-3.69%22,609,800134,042,000124%5.93-2.53%6.14-0.79%6.11-0.38%6.06-0.26%0.16%
华软科技/002453.SZ
2022-01-2020.2121.5920.2020.603.52%-2.27%6.66%34,654,800730,476,000130%21.086.17%20.680.25%20.551.84%19.311.80%0.66%
晶澳科技/002459.SZ
2022-01-2087.0087.9085.5086.06-2.54%-0.53%0.13%8,593,900743,520,00065%86.52-1.75%88.15-2.11%88.650.73%85.95-0.16%-0.62%
鹏都农牧/002505.SZ
2022-01-203.503.603.403.40-3.41%-1.93%-6.90%105,592,000366,047,00072%3.47-1.62%3.51-4.05%3.66-0.35%3.65-0.68%-0.58%
涪陵榨菜/002507.SZ
2022-01-2033.4533.7832.8633.16-0.87%-0.40%-4.23%10,996,800366,107,000103%33.29-0.64%33.57-0.71%33.71-1.16%34.62-1.24%-0.81%
金新农/002548.SZ
2022-01-206.516.826.516.631.38%-0.09%-0.57%26,892,300178,463,00071%6.641.53%6.60-0.84%6.68-1.89%6.670.35%0.88%
海能达/002583.SZ
2022-01-205.485.555.375.38-2.54%-0.90%-2.06%10,901,40059,180,00096%5.43-1.67%5.52-0.51%5.51-0.15%5.49-0.11%0.00%
奥瑞金/002701.SZ
2022-01-206.706.736.536.53-2.54%-0.85%-3.37%21,384,800140,841,00062%6.59-1.39%6.66-1.45%6.820.03%6.76-0.35%-0.01%
可立克/002782.SZ
2022-01-2016.4216.4214.7514.75-10.01%-3.53%-9.96%11,003,700168,239,000153%15.29-5.90%15.77-5.66%16.20-2.07%16.38-1.09%-0.11%
罗欣药业/002793.SZ
2022-01-2010.5610.8310.2510.32-2.82%-1.59%-4.28%5,958,00062,482,00071%10.49-1.08%10.62-2.29%10.86-0.22%10.780.02%0.37%
东方中科/002819.SZ
2022-01-2035.6535.7534.2534.25-3.74%-1.30%-2.58%1,395,30048,417,000111%34.70-2.91%35.86-0.04%35.48-0.24%35.160.02%0.53%
和胜股份/002824.SZ
2022-01-2044.9045.2640.0440.90-7.99%-2.71%-5.80%4,410,100185,394,000140%42.04-7.78%44.18-2.16%44.03-0.77%43.42-0.08%0.31%
易明医药/002826.SZ
2022-01-2011.1411.2710.4510.76-3.32%0.22%-4.18%4,200,20045,092,000103%10.74-2.15%10.96-2.21%11.19-1.13%11.23-0.22%0.23%
威星智能/002849.SZ
2022-01-2013.3813.3812.8612.97-3.06%-0.23%-2.66%1,659,80021,578,00086%13.00-2.45%13.25-1.18%13.33-0.76%13.32-0.09%0.40%
元隆雅图/002878.SZ
2022-01-2023.5623.5622.7322.98-3.45%-0.38%-12.75%19,749,800455,573,00068%23.07-5.09%24.59-8.16%26.92-3.17%26.340.25%2.59%
新疆交建/002941.SZ
2022-01-2012.7312.9712.3912.54-1.49%-0.95%-0.70%13,328,400168,742,00099%12.66-0.19%12.610.64%12.530.18%12.630.08%0.39%
宇晶股份/002943.SZ
2022-01-2038.6438.8834.6235.30-8.24%-2.47%-20.51%15,030,900544,025,000112%36.19-6.85%38.13-6.83%41.03-7.60%44.41-3.37%-2.06%
鸿合科技/002955.SZ
2022-01-2022.0922.2020.7520.75-6.02%-1.75%-5.08%4,101,60086,622,000116%21.12-4.14%21.76-2.54%21.95-0.87%21.86-0.51%-0.12%
声迅股份/003004.SZ
2022-01-2027.6728.4927.0928.362.49%1.43%2.49%1,949,60054,512,000140%27.961.72%27.620.90%27.520.75%27.67-1.60%-0.06%
金富科技/003018.SZ
2022-01-2011.2911.3810.8510.86-3.98%-1.68%-4.55%1,319,20014,572,00092%11.05-1.93%11.17-1.10%11.26-0.84%11.38-0.30%0.19%
宸展光电/003019.SZ
2022-01-2029.2329.4527.7627.81-4.86%-1.73%-4.30%3,177,30089,916,000117%28.30-3.29%29.07-1.78%29.26-0.62%29.06-0.44%0.05%
特锐德/300001.SZ
2022-01-2022.8723.1422.5122.79-1.26%0.13%-1.47%11,010,100250,589,00059%22.76-2.14%22.96-0.04%22.94-0.38%23.13-0.47%-0.71%
华策影视/300133.SZ
2022-01-207.007.016.656.69-4.02%-1.36%-2.79%64,820,700439,646,00085%6.78-3.13%6.91-0.79%6.910.22%6.88-0.38%0.06%
汤臣倍健/300146.SZ
2022-01-2026.0526.3225.6225.78-1.53%-0.57%-2.54%8,105,700210,163,00073%25.93-0.52%25.99-0.38%26.04-0.30%26.45-0.52%-0.24%
易华录/300212.SZ
2022-01-2034.9035.1033.4634.650.43%0.84%3.34%19,385,200666,116,000117%34.36-0.48%34.920.47%34.391.17%33.530.38%-0.64%
瑞丰光电/300241.SZ
2022-01-207.607.607.287.29-4.08%-1.26%-5.32%13,600,700100,413,000123%7.38-2.93%7.54-2.22%7.61-1.08%7.70-0.89%-0.37%
兴源环境/300266.SZ
2022-01-203.873.883.743.74-3.36%-1.06%-4.27%30,727,700116,157,00063%3.78-1.38%3.83-0.68%3.87-1.13%3.91-0.59%0.13%
和佳医疗/300273.SZ
2022-01-205.705.765.435.47-4.37%-1.83%-6.80%24,184,000134,747,00065%5.57-1.71%5.69-3.07%5.89-1.61%5.87-0.03%0.47%
三盛教育/300282.SZ
2022-01-204.664.704.434.44-5.33%-1.38%-3.27%14,048,70063,253,000123%4.50-3.12%4.58-1.00%4.59-0.48%4.59-0.50%0.21%
荣科科技/300290.SZ
2022-01-207.137.296.856.89-4.17%-2.41%-0.62%34,954,400246,767,000115%7.06-1.02%7.120.54%7.040.64%6.930.14%0.03%
吴通控股/300292.SZ
2022-01-204.524.604.314.38-0.68%-0.84%0.92%95,036,900419,777,00093%4.421.38%4.40-0.97%4.41-0.25%4.340.49%0.86%
旋极信息/300324.SZ
2022-01-204.094.143.934.04-1.46%0.37%0.70%90,973,800366,215,000115%4.03-0.62%4.100.02%4.060.27%4.01-0.08%0.39%
华鹏飞/300350.SZ
2022-01-207.187.186.786.83-4.87%-1.40%-7.73%19,449,000134,716,000122%6.93-3.67%7.12-1.96%7.20-1.55%7.40-1.31%-0.28%
楚天科技/300358.SZ
2022-01-2022.8023.1522.1822.33-1.54%-1.02%-8.98%7,285,200164,359,00053%22.56-1.11%23.12-2.32%23.71-0.69%24.53-0.33%-0.41%
安硕信息/300380.SZ
2022-01-2018.3320.2118.0819.575.73%2.15%7.15%11,622,000222,654,000358%19.164.57%18.733.47%18.543.15%18.262.74%0.74%
富邦股份/300387.SZ
2022-01-207.128.547.048.5419.94%6.74%13.64%63,203,700505,709,000587%8.0013.93%7.7411.20%7.6510.08%7.528.76%1.23%
天孚通信/300394.SZ
2022-01-2037.1537.9936.4036.59-1.51%-1.45%3.50%7,487,500278,002,000130%37.13-0.21%37.361.61%36.531.97%35.350.92%0.12%
金盾股份/300411.SZ
2022-01-208.288.287.787.83-4.63%-1.26%-2.61%7,164,20056,810,000144%7.93-2.78%8.06-1.31%8.09-0.37%8.04-0.25%0.21%
中泰股份/300435.SZ
2022-01-2019.9820.0518.8818.92-5.31%-1.80%-8.72%9,895,800190,650,00099%19.27-3.62%19.82-2.09%20.03-1.58%20.73-1.42%-1.28%
运达科技/300440.SZ
2022-01-209.729.919.029.04-7.47%-2.58%-5.22%14,722,400136,615,000141%9.28-4.26%9.59-1.55%9.58-0.60%9.54-0.69%-0.06%
深信服/300454.SZ
2022-01-20181.98182.10175.57178.01-1.71%0.22%2.30%1,916,900340,490,00079%177.63-1.51%182.541.09%178.290.97%174.020.15%-0.83%
惠伦晶体/300460.SZ
2022-01-2018.7318.7417.6217.70-5.95%-1.82%-4.68%8,760,900157,946,000151%18.03-3.90%18.50-1.61%18.52-0.89%18.57-0.77%-0.49%
德尔股份/300473.SZ
2022-01-2024.3624.4522.7622.86-6.27%-2.06%-5.27%2,840,10066,288,00095%23.34-4.45%24.12-2.30%24.33-0.86%24.130.10%0.13%
三德科技/300515.SZ
2022-01-2013.1813.2512.2912.29-6.75%-2.31%-6.53%4,052,60050,986,000105%12.58-3.93%12.98-2.69%13.17-0.87%13.15-0.54%0.30%
精测电子/300567.SZ
2022-01-2060.0060.2958.5059.04-1.60%0.01%-5.20%3,575,000211,048,00073%59.03-2.62%60.93-1.79%61.29-0.63%62.28-1.03%-1.09%
安车检测/300572.SZ
2022-01-2028.4128.7526.6127.30-3.87%-0.35%2.81%8,161,500223,581,00048%27.40-2.53%28.13-2.44%28.500.30%26.551.51%2.28%
兴齐眼药/300573.SZ
2022-01-20129.06130.87122.80122.98-5.03%-2.60%-6.98%1,314,400165,961,00089%126.26-3.03%130.07-2.27%131.68-1.00%132.20-0.08%0.34%
会畅通讯/300578.SZ
2022-01-2030.2530.2528.5828.85-4.94%-1.59%-1.48%5,802,900170,111,000100%29.32-2.54%29.69-0.01%29.450.31%29.28-0.75%-0.57%
熙菱信息/300588.SZ
2022-01-2015.1218.3014.6818.3020.00%7.72%18.88%24,482,100415,932,000232%16.9911.08%16.353.96%15.973.80%15.393.23%1.10%
朗进科技/300594.SZ
2022-01-2019.2419.5418.5718.60-3.88%-1.72%-2.36%2,202,10041,675,000175%18.93-2.21%19.10-0.54%19.08-0.35%19.05-0.12%0.05%
雄塑科技/300599.SZ
2022-01-2011.5511.6010.9110.94-6.17%-2.01%-2.59%15,926,000177,803,000116%11.16-3.59%11.36-0.11%11.270.15%11.230.39%0.73%
立昂技术/300603.SZ
2022-01-2013.0013.8012.2212.30-5.09%-5.70%6.81%70,626,600921,264,000272%13.048.83%12.277.29%11.936.80%11.524.24%0.27%
百川畅银/300614.SZ
2022-01-2042.3844.3041.5943.342.27%0.81%-0.85%2,637,600113,399,000159%42.991.59%42.94-0.71%43.15-0.32%43.71-1.37%-0.86%
亿联网络/300628.SZ
2022-01-2085.5185.5382.7284.00-1.94%0.31%-0.20%1,868,600156,480,00082%83.74-2.15%85.52-0.44%84.690.13%84.170.49%0.46%
广和通/300638.SZ
2022-01-2049.4549.6548.0748.75-1.85%-0.14%0.02%2,728,400133,194,00079%48.82-2.02%50.04-0.05%49.290.61%48.74-0.69%-0.87%
超频三/300647.SZ
2022-01-208.838.978.598.61-3.15%-1.20%-3.03%11,964,400104,274,00069%8.72-1.81%8.85-1.72%8.97-0.28%8.880.14%0.65%
圣邦股份/300661.SZ
2022-01-20295.49298.50288.92295.07-0.13%-0.06%2.88%958,100282,869,00067%295.240.25%298.500.63%292.681.12%286.810.26%-0.59%
沪宁股份/300669.SZ
2022-01-2019.0719.0718.0118.01-5.56%-2.13%-5.43%1,768,50032,544,000129%18.40-3.45%18.79-1.93%18.97-0.99%19.05-0.48%0.16%
宇信科技/300674.SZ
2022-01-2025.4526.3424.6625.40-1.55%-0.39%-0.79%20,495,200522,613,00082%25.50-0.76%25.99-2.00%26.190.03%25.600.15%0.87%
朗新科技/300682.SZ
2022-01-2036.2537.1335.7236.470.52%-0.23%3.81%3,259,200119,136,00075%36.551.08%36.371.03%35.601.40%35.130.38%-0.34%
聚灿光电/300708.SZ
2022-01-2017.7217.8617.0317.05-3.84%-1.51%-5.46%12,662,200219,205,00089%17.31-1.93%17.72-1.70%17.89-0.71%18.03-0.42%-0.09%
凯伦股份/300715.SZ
2022-01-2018.6919.0618.5918.961.50%0.63%1.56%5,915,100111,455,000156%18.84-0.04%18.780.63%18.660.94%18.670.20%0.11%
怡达股份/300721.SZ
2022-01-2046.5047.2945.2445.29-3.06%-1.73%-6.05%1,104,60050,907,00077%46.09-1.94%47.00-2.28%47.51-0.56%48.20-0.02%-0.34%
药石科技/300725.SZ
2022-01-20114.40115.39106.74107.73-6.27%-1.72%-6.03%4,747,500520,408,000160%109.62-4.63%113.75-3.00%114.33-2.11%114.64-1.12%-1.37%
迈为股份/300751.SZ
2022-01-20519.19532.71515.46518.50-0.82%-0.85%-1.90%1,037,600542,634,00064%522.97-0.55%529.64-0.74%531.310.29%528.56-0.51%-1.60%
隆利科技/300752.SZ
2022-01-2030.8030.8229.1829.52-3.40%-0.71%1.71%3,682,400109,479,00056%29.73-2.63%30.58-0.02%29.672.02%29.02-0.66%-1.69%
康龙化成/300759.SZ
2022-01-20130.28131.49126.60127.91-1.76%-0.06%-3.14%3,124,300399,854,00059%127.98-3.35%133.36-0.61%133.23-0.97%132.06-0.07%-0.51%
上海瀚讯/300762.SZ
2022-01-2025.8926.0824.2924.30-6.29%-2.69%-7.00%8,052,900201,107,000196%24.97-3.93%25.56-2.47%25.71-1.75%26.13-1.32%-0.32%
狄耐克/300884.SZ
2022-01-2020.0820.1419.0919.10-4.98%-1.72%-6.05%4,327,80084,106,00084%19.43-2.58%19.81-2.03%20.03-0.88%20.33-0.28%0.43%
科翔股份/300903.SZ
2022-01-2026.3826.4725.1325.20-4.44%-1.25%-2.92%2,395,50061,134,000135%25.52-2.96%26.00-1.44%26.10-0.59%25.96-0.28%0.04%
宝丽迪/300905.SZ
2022-01-2026.4826.5225.2725.35-4.27%-1.52%-3.42%1,861,60047,920,000122%25.74-2.70%26.09-1.25%26.19-0.55%26.25-0.20%0.09%
日月明/300906.SZ
2022-01-2034.3134.4033.1633.22-3.15%-1.17%-0.57%1,184,10039,801,00085%33.61-1.73%33.980.20%33.740.24%33.410.24%0.29%
康平科技/300907.SZ
2022-01-2027.9728.0726.6826.68-5.09%-1.78%-7.55%1,725,00046,858,00097%27.16-3.07%27.88-2.17%28.46-1.55%28.86-0.79%-0.44%
仲景食品/300908.SZ
2022-01-2051.1252.0048.9949.23-4.54%-1.65%-9.48%1,978,60099,045,00074%50.06-2.95%51.47-2.76%53.64-1.99%54.39-0.72%-0.05%
汇创达/300909.SZ
2022-01-2046.3146.6845.6146.41-0.71%0.39%2.72%1,955,00090,376,000129%46.230.47%45.880.53%45.660.71%45.180.43%0.00%
瑞丰新材/300910.SZ
2022-01-2080.9182.4778.2679.02-2.84%-0.13%-4.46%562,00044,469,00081%79.13-2.99%80.86-1.94%81.26-1.44%82.71-0.04%0.52%
川网传媒/300987.SZ
2022-01-2034.2734.2731.8832.00-7.25%-2.46%-10.78%4,569,800149,920,00084%32.81-5.67%34.12-3.12%34.70-1.37%35.87-2.14%-1.20%
创益通/300991.SZ
2022-01-2034.0334.4632.6032.60-5.23%-1.76%-4.41%1,032,30034,256,00092%33.18-3.09%33.85-1.87%34.32-0.71%34.100.01%0.37%
泰福泵业/300992.SZ
2022-01-2025.8125.9824.4224.59-4.87%-1.57%-5.14%1,688,40042,179,00073%24.98-3.03%25.39-1.12%25.54-0.96%25.92-0.18%0.34%
玉马遮阳/300993.SZ
2022-01-2029.7829.8028.4428.44-4.34%-1.32%-4.44%1,505,10043,377,00095%28.82-2.90%29.41-1.74%29.63-0.91%29.76-0.04%0.27%
奇德新材/300995.SZ
2022-01-2028.8129.3027.2627.50-5.43%-2.01%-4.50%1,301,90036,537,00094%28.06-2.56%28.71-1.02%28.81-0.61%28.80-0.17%0.30%
人福医药/600079.SH
2022-01-2023.0623.3222.3322.57-1.70%-0.62%-5.45%12,652,800287,355,00078%22.71-1.55%23.09-0.97%23.22-1.04%23.87-0.90%0.46%
兴发集团/600141.SH
2022-01-2033.0033.2131.5731.64-4.12%-1.40%-7.46%33,142,5001,063,502,00080%32.09-3.27%33.00-2.18%33.60-1.92%34.19-0.11%-0.59%
生物股份/600201.SH
2022-01-2015.2915.6415.2815.400.59%-0.45%-5.93%17,128,100264,960,00069%15.470.76%15.42-0.91%15.63-1.38%16.37-0.60%-0.09%
陕西建工/600248.SH
2022-01-205.285.345.095.11-3.22%-1.35%-0.21%50,165,800259,857,00088%5.18-2.28%5.210.77%5.140.37%5.120.57%0.59%
澳柯玛/600336.SH
2022-01-206.706.756.456.49-3.57%-0.90%-7.58%17,554,300114,961,00093%6.55-2.33%6.66-1.52%6.74-1.62%7.02-1.94%-0.28%
用友网络/600588.SH
2022-01-2038.6839.1037.7438.74-0.36%0.42%4.79%16,245,900626,719,00057%38.580.34%38.82-0.19%38.471.06%36.970.38%0.19%
中华企业/600675.SH
2022-01-203.113.163.093.110.00%-0.61%-0.38%8,512,80026,637,00095%3.131.13%3.100.85%3.09-0.23%3.120.13%0.30%
佳都科技/600728.SH
2022-01-209.199.309.019.230.54%0.75%3.04%50,532,500462,937,000117%9.16-0.31%9.180.85%9.060.73%8.960.55%0.40%
北汽蓝谷/600733.SH
2022-01-209.219.258.949.03-2.48%-0.46%-4.67%52,530,300476,581,000103%9.07-2.66%9.25-1.64%9.31-1.17%9.47-0.99%-0.88%
中航沈飞/600760.SH
2022-01-2059.0059.2056.1156.77-3.70%-0.76%-6.31%24,649,9001,410,151,000201%57.21-3.64%58.61-2.89%59.34-2.25%60.60-1.77%-0.93%
伊利股份/600887.SH
2022-01-2039.3040.1139.1940.061.91%0.55%0.75%43,702,4001,741,205,000107%39.841.50%39.550.94%39.320.37%39.76-0.19%-0.37%
中国人保/601319.SH
2022-01-204.694.804.684.791.91%0.61%0.61%138,691,700660,265,000178%4.761.32%4.731.09%4.720.04%4.760.00%0.08%
怡球资源/601388.SH
2022-01-204.444.504.404.41-1.12%-0.52%-3.20%30,199,900133,881,00064%4.43-0.78%4.490.05%4.47-0.89%4.56-0.02%0.04%
浙商证券/601878.SH
2022-01-2012.7813.4812.7513.162.73%-0.44%2.10%104,520,0001,381,572,000221%13.223.05%12.992.36%12.871.28%12.890.72%-0.11%
中金公司/601995.SH
2022-01-2046.8348.4946.7247.891.98%0.17%0.54%18,030,300862,003,000176%47.811.75%47.370.62%47.37-0.13%47.630.04%-0.30%
大豪科技/603025.SH
2022-01-2024.0324.3023.1123.23-3.53%-1.84%-5.26%4,459,100105,527,000106%23.67-2.26%24.27-1.06%24.28-0.76%24.52-0.88%-0.88%
如通股份/603036.SH
2022-01-2010.2910.299.919.97-3.20%-1.12%-2.91%2,781,00028,041,00082%10.08-1.28%10.14-0.75%10.18-0.35%10.27-0.78%-0.03%
泛微网络/603039.SH
2022-01-2072.1372.1469.8070.03-1.82%-0.45%-1.00%1,059,90074,559,00072%70.35-1.82%72.83-0.02%71.770.53%70.730.30%0.62%
华正新材/603186.SH
2022-01-2037.7237.9836.9037.262.11%-0.04%0.69%5,025,500187,331,000186%37.281.67%37.060.93%36.890.49%37.00-0.29%-0.84%
海容冷链/603187.SH
2022-01-2039.5639.5738.1938.21-3.02%-0.86%-5.49%1,461,20056,315,000127%38.54-2.22%39.21-1.19%39.65-1.47%40.43-1.37%-1.07%
日月股份/603218.SH
2022-01-2026.9027.2026.4126.53-1.52%-0.62%-5.71%9,414,300251,316,00084%26.70-1.29%27.11-1.59%27.47-0.92%28.14-1.33%-1.19%
中贝通信/603220.SH
2022-01-2016.5916.8016.3116.54-0.24%-0.12%2.14%8,367,300138,563,000134%16.560.16%16.550.49%16.400.60%16.190.53%0.17%
景旺电子/603228.SH
2022-01-2033.9834.0533.1733.500.21%-0.75%1.43%5,361,200180,956,000109%33.750.94%33.470.35%33.250.54%33.030.24%-0.15%
药明康德/603259.SH
2022-01-20111.48113.50110.40111.00-0.89%-0.60%-2.62%18,659,8002,083,743,00076%111.67-1.62%114.25-0.32%114.21-0.78%113.990.28%0.04%
景津装备/603279.SH
2022-01-2041.5141.7939.8039.97-3.13%-0.90%-6.87%2,659,600107,265,000100%40.33-2.90%41.48-0.74%41.64-1.24%42.92-1.10%-0.38%
赛腾股份/603283.SH
2022-01-2026.8526.9825.4525.52-4.88%-1.73%-6.16%2,649,10068,796,000117%25.97-3.85%26.72-1.80%26.93-0.90%27.20-1.03%-0.81%
华铁应急/603300.SH
2022-01-2013.4513.4913.1113.350.00%0.66%-3.18%5,258,80069,748,00062%13.26-0.66%13.36-1.13%13.57-0.62%13.79-0.11%0.16%
傲农生物/603363.SH
2022-01-2015.1816.9415.1816.9410.00%3.27%6.11%25,180,000413,057,00092%16.406.27%15.872.63%15.740.13%15.971.03%1.46%
沐邦高科/603398.SH
2022-01-2019.8120.0518.5018.71-6.40%-2.22%-16.18%9,410,100180,066,00061%19.14-3.81%19.96-3.63%20.72-2.43%22.32-0.53%1.23%
勘设股份/603458.SH
2022-01-2014.3014.6614.0214.02-3.38%-2.01%-0.20%18,666,100267,076,000173%14.31-1.30%14.300.84%14.130.63%14.050.29%0.51%
科沃斯/603486.SH
2022-01-20138.58140.50135.80137.62-1.38%-0.05%-5.41%1,766,000243,169,00068%137.70-2.34%142.97-0.07%141.70-0.62%145.49-0.66%-0.24%
璞泰来/603659.SH
2022-01-20144.76147.97143.70144.41-0.27%-0.71%-0.53%3,142,000456,994,00049%145.450.43%147.23-1.52%148.720.35%145.18-0.11%-0.57%
华体科技/603679.SH
2022-01-2014.5914.6413.9714.07-3.23%-0.66%-4.62%1,439,50020,388,00044%14.16-1.90%14.29-0.72%14.38-0.84%14.75-0.03%0.54%
大元泵业/603757.SH
2022-01-2017.9017.9717.0917.11-4.52%-1.79%-7.43%2,324,20040,492,00087%17.42-2.98%17.72-1.32%17.96-1.39%18.48-0.63%0.05%
顾家家居/603816.SH
2022-01-2075.1280.2074.0077.222.80%-0.69%3.13%5,611,200436,306,000117%77.762.30%75.762.21%74.711.54%74.870.40%-0.15%
神力股份/603819.SH
2022-01-2013.5113.5412.1513.07-3.19%0.31%-5.75%2,438,40031,770,00062%13.03-2.93%13.27-1.39%13.35-0.68%13.87-0.60%-0.78%
老百姓/603883.SH
2022-01-2047.5549.5047.1147.69-0.23%-0.85%-1.37%3,557,200171,106,000114%48.100.52%47.780.41%47.83-0.04%48.35-0.21%-0.07%
瑞芯微/603893.SH
2022-01-20115.00117.78113.30113.91-1.14%-1.12%-1.08%2,569,300295,981,000112%115.20-0.11%115.470.51%114.800.22%115.15-0.50%-1.49%
永创智能/603901.SH
2022-01-2014.7915.0314.5814.59-2.34%-1.25%-5.23%1,640,30024,236,00047%14.78-0.50%14.88-0.63%14.89-0.67%15.40-0.30%-0.23%
金桥信息/603918.SH
2022-01-209.399.398.969.02-3.94%-1.20%-1.20%13,154,000120,098,00088%9.13-2.08%9.31-0.79%9.270.42%9.13-0.11%-0.40%
益丰药房/603939.SH
2022-01-2055.5556.1954.5055.20-1.41%-0.12%0.87%1,956,000108,107,00047%55.27-0.83%55.250.49%54.960.30%54.730.11%0.04%
继峰股份/603997.SH
2022-01-2016.4816.7215.5415.58-5.58%-3.33%-7.06%13,932,700224,535,00076%16.12-3.75%16.60-3.50%17.15-0.72%16.760.25%0.16%
五洲特纸/605007.SH
2022-01-2023.2023.2021.2921.29-6.62%-2.38%-10.32%3,491,20076,137,000100%21.81-3.62%22.28-2.34%22.65-1.83%23.74-1.22%0.63%
明新旭腾/605068.SH
2022-01-2037.1437.4135.1335.60-4.30%-0.52%-2.08%612,80021,929,00097%35.79-2.76%36.60-1.84%36.80-0.13%36.360.62%0.11%
东亚药业/605177.SH
2022-01-2029.8632.0029.1030.402.84%-0.35%-0.77%8,027,900244,897,000138%30.514.05%29.90-4.86%31.12-0.10%30.640.21%1.21%
澜起科技/688008.SH
2022-01-2079.9880.9878.7979.11-0.65%-0.74%1.45%2,158,000171,998,00055%79.70-0.93%81.360.99%79.371.27%77.980.05%-0.45%
奥福环保/688021.SH
2022-01-2055.2056.2353.0053.50-3.08%-0.82%0.68%365,30019,705,00088%53.94-2.71%54.85-0.46%54.590.31%53.140.25%0.13%
安恒信息/688023.SH
2022-01-20225.00235.90222.99228.500.17%-0.79%1.41%1,036,500238,737,00080%230.33-0.97%236.591.62%229.910.69%225.32-0.14%-0.99%
山石网科/688030.SH
2022-01-2031.9932.3131.0031.30-2.07%-0.51%-0.55%1,042,30032,790,00073%31.46-2.19%32.04-0.18%31.810.13%31.470.28%0.77%
金达莱/688057.SH
2022-01-2026.3026.4525.5625.57-3.14%-1.25%-2.99%851,60022,051,00080%25.89-1.59%26.21-0.43%26.20-0.58%26.360.08%0.24%
诺泰生物/688076.SH
2022-01-2044.5046.3942.6344.003.92%-1.37%3.89%7,824,900349,059,000269%44.616.48%43.242.82%42.992.88%42.352.06%0.28%
博众精工/688097.SH
2022-01-2046.8846.9242.0042.95-7.09%-1.56%-4.67%2,079,30090,721,000157%43.63-8.37%46.07-1.99%46.05-0.86%45.05-0.36%-0.13%
三达膜/688101.SH
2022-01-2019.2419.3418.2518.34-4.68%-1.57%-6.73%3,208,80059,786,000106%18.63-3.05%18.94-1.60%19.04-1.28%19.66-1.28%-0.11%
金山办公/688111.SH
2022-01-20273.87277.99266.00274.460.72%0.47%4.77%1,515,700414,058,00054%273.18-0.67%275.313.26%263.950.59%261.960.69%0.09%
联测科技/688113.SH
2022-01-2062.4062.6860.0260.59-4.13%-0.81%-2.86%278,20016,993,000161%61.08-2.64%62.10-1.96%62.78-0.80%62.38-0.04%0.32%
中国电研/688128.SH
2022-01-2030.0230.4229.3629.43-2.87%-1.44%-2.27%1,191,00035,563,00069%29.86-1.29%30.130.24%29.830.64%30.11-0.58%0.15%
利扬芯片/688135.SH
2022-01-2042.9943.1740.5640.84-5.46%-1.61%-4.78%2,517,300104,486,00081%41.51-3.53%42.81-1.40%42.88-0.22%42.89-0.03%0.52%
清溢光电/688138.SH
2022-01-2019.8819.8818.4018.65-5.23%-1.17%-5.12%2,777,90052,423,000105%18.87-3.22%19.43-1.50%19.51-0.70%19.66-0.48%0.60%
步科股份/688160.SH
2022-01-2036.8736.8734.8634.99-5.10%-1.97%-4.35%441,80015,769,000108%35.69-2.95%36.30-1.43%36.76-0.62%36.58-0.14%0.41%
博瑞医药/688166.SH
2022-01-2032.7933.1131.8331.90-2.03%-0.90%-5.75%1,441,30046,395,00058%32.19-0.92%32.88-2.98%33.75-0.44%33.85-0.26%-0.38%
万德斯/688178.SH
2022-01-2024.7724.7824.1824.43-1.81%0.14%-1.29%323,5007,892,00097%24.40-1.88%24.65-0.76%24.71-0.37%24.75-0.19%0.21%
卓越新能/688196.SH
2022-01-2078.9981.0075.8976.16-2.86%-2.24%3.37%1,309,200101,993,00081%77.91-1.72%77.831.28%76.280.84%73.681.53%1.55%
久日新材/688199.SH
2022-01-2042.3142.3440.7940.86-3.50%-1.02%-2.56%732,60030,244,000134%41.28-2.12%41.99-1.09%42.10-0.39%41.93-0.23%0.10%
美迪西/688202.SH
2022-01-20422.95426.85384.83390.22-6.24%-1.46%-9.92%1,189,300470,983,000127%396.02-6.88%413.37-3.33%419.58-3.11%433.21-1.70%-0.54%
睿昂基因/688217.SH
2022-01-2071.2073.0967.1668.76-2.55%-0.90%-10.31%594,80041,270,00045%69.39-2.39%71.68-3.72%75.75-0.95%76.67-0.26%0.86%
江苏北人/688218.SH
2022-01-2015.6515.6514.8714.96-3.05%-0.73%-3.35%1,181,10017,799,00097%15.07-2.32%15.30-1.07%15.38-0.76%15.48-0.21%0.28%
会通股份/688219.SH
2022-01-2012.1512.1511.7711.78-3.13%-1.03%-5.39%1,846,30021,974,00074%11.90-1.71%12.12-1.57%12.29-1.44%12.45-0.36%0.16%
鸿泉物联/688288.SH
2022-01-2039.4039.4535.5635.98-6.86%-2.80%-1.41%2,598,10096,177,000153%37.02-3.88%37.540.36%37.100.65%36.490.05%-0.58%
长阳科技/688299.SH
2022-01-2028.9029.1027.9728.08-2.43%-0.77%-4.74%2,472,90069,975,00074%28.30-1.75%28.79-1.10%28.76-0.17%29.48-0.80%-0.65%
联瑞新材/688300.SH
2022-01-20100.00105.5097.63101.370.37%0.00%-3.98%1,036,800105,100,000116%101.37-0.65%102.97-0.60%103.16-0.86%105.57-0.72%-0.26%
康拓医疗/688314.SH
2022-01-2065.0866.7162.4763.00-4.20%-1.71%-5.39%446,50028,618,00075%64.09-2.47%65.34-2.50%66.67-0.96%66.59-0.24%0.40%
明志科技/688355.SH
2022-01-2038.2939.3836.0836.95-2.04%-1.13%-0.41%872,90032,624,00060%37.37-0.49%37.63-2.19%38.030.41%37.101.18%1.78%
三孚新科/688359.SH
2022-01-2049.0049.1946.5048.38-1.27%1.81%-8.75%637,20030,279,000123%47.52-2.78%48.63-4.43%50.76-2.66%53.02-3.14%-1.03%
华熙生物/688363.SH
2022-01-20133.00135.35129.88130.30-2.38%-0.96%-5.64%1,810,800238,234,00092%131.56-1.96%134.25-1.36%135.33-1.14%138.08-1.02%-1.07%
普门科技/688389.SH
2022-01-2020.4920.8519.1019.39-8.32%-2.16%-14.51%7,538,800149,413,00099%19.82-7.43%21.10-6.05%22.74-1.93%22.68-1.40%0.15%
豪森股份/688529.SH
2022-01-2035.5035.9932.5632.91-6.00%-2.08%2.39%2,718,50091,368,000103%33.61-4.00%34.672.36%33.530.95%32.140.74%0.13%
和辉光电/688538.SH
2022-01-203.093.103.063.06-0.97%-0.55%-1.35%22,865,50070,364,000112%3.08-0.58%3.10-0.13%3.09-0.26%3.10-0.13%0.04%
力源科技/688565.SH
2022-01-2016.5016.5015.7415.76-4.43%-1.64%-4.66%1,036,80016,613,00098%16.02-2.87%16.30-1.47%16.43-0.96%16.53-0.47%0.25%
亚辉龙/688575.SH
2022-01-2039.7540.8938.0038.10-2.56%-3.17%-12.81%5,072,100199,570,00052%39.35-0.28%39.75-5.42%43.61-3.01%43.70-0.03%2.51%
奥精医疗/688613.SH
2022-01-2055.2255.9052.9753.05-3.19%-2.12%-6.51%840,70045,563,00067%54.20-1.90%55.21-2.20%56.64-0.97%56.750.11%0.44%
迅捷兴/688655.SH
2022-01-2021.5421.7219.6919.79-8.68%-3.17%-10.04%4,607,90094,170,000138%20.44-5.62%21.11-3.88%21.45-2.03%22.00-2.97%0.17%
电气风电/688660.SH
2022-01-2010.9111.0210.7110.76-1.82%-0.63%-1.93%8,857,70095,910,00082%10.83-1.67%11.01-0.05%10.97-0.18%10.97-0.50%-0.74%
迈信林/688685.SH
2022-01-2025.8925.8925.1125.17-2.89%-0.61%-5.50%1,028,00026,033,000123%25.32-2.94%25.88-2.37%26.20-1.07%26.64-1.08%-0.03%
中控技术/688777.SH
2022-01-2077.3380.2076.8279.692.17%0.75%4.10%3,369,600266,518,000122%79.100.33%79.681.68%78.100.76%76.550.58%0.44%