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:本月解禁
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?#31449;?#20215;升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
?#31449;?#20215;10?#31449;?/td>(股)(元)10天
平 均
大?#36152;?/a>/000031.SZ
2020-02-145.796.205.776.176.75%3.30%9.73%44,223,200264,165,000229%5.972.98%5.832.59%5.762.73%5.620.36%-1.94%
中国天楹/000035.SZ
2020-02-145.805.975.745.862.45%-0.36%6.06%26,026,300153,055,000148%5.883.39%5.781.42%5.791.78%5.530.88%-0.61%
海王生物/000078.SZ
2020-02-145.365.605.045.25-2.60%-1.06%-15.76%193,817,9001,028,310,00076%5.31-3.23%5.57-2.08%5.77-9.58%6.231.27%3.66%
*ST大洲/000571.SZ
2020-02-142.552.592.502.51-1.95%-0.91%3.76%4,751,00012,032,000121%2.53-0.35%2.531.08%2.481.81%2.420.25%-0.79%
东北制药/000597.SZ
2020-02-148.478.658.318.453.94%-0.49%-10.24%41,868,400355,539,00066%8.493.68%8.381.34%8.40-4.51%9.41-0.02%1.08%
渤海股份/000605.SZ
2020-02-146.196.236.126.15-0.49%-0.47%0.70%1,349,1008,336,00074%6.18-0.76%6.23-0.34%6.230.39%6.11-1.02%-1.42%
智度股份/000676.SZ
2020-02-148.979.278.919.07-1.95%-0.24%1.59%37,043,700336,791,000107%9.09-4.14%9.280.04%9.220.05%8.93-0.67%-1.62%
恒逸石化/000703.SZ
2020-02-1413.0613.2513.0513.180.15%0.13%3.12%5,363,10070,593,00042%13.160.15%13.160.13%13.120.31%12.78-0.62%-1.02%
京蓝科技/000711.SZ
2020-02-144.184.244.184.22-0.47%0.36%3.30%6,636,70027,907,00060%4.21-1.04%4.24-0.17%4.230.48%4.09-0.75%-2.10%
云南铜业/000878.SZ
2020-02-1411.3111.8211.3111.552.85%0.06%6.05%39,088,100451,212,000136%11.541.91%11.431.01%11.291.70%10.89-0.40%-1.76%
中钢国际/000928.SZ
2020-02-144.324.354.284.30-0.69%-0.09%-1.87%5,794,20024,940,00041%4.30-0.90%4.34-0.39%4.43-2.75%4.38-0.23%-0.76%
中 关 村/000931.SZ
2020-02-148.989.798.979.546.59%1.65%8.19%33,447,300313,899,000226%9.394.69%9.203.26%9.072.80%8.820.75%-1.11%
蓝焰控股/000968.SZ
2020-02-149.059.158.999.04-0.66%-0.11%2.42%2,387,50021,607,00062%9.05-1.26%9.090.15%9.000.60%8.83-0.59%-1.34%
华兰生物/002007.SZ
2020-02-1445.5645.5642.6142.993.79%-2.19%6.47%53,554,4002,353,744,000127%43.957.23%42.583.61%42.081.37%40.381.89%1.32%
北斗星通/002151.SZ
2020-02-1426.0527.9025.8027.385.88%1.92%4.29%37,829,6001,016,300,000149%26.872.99%26.481.67%26.47-0.16%26.25-0.05%0.23%
楚江新材/002171.SZ
2020-02-147.077.337.007.241.26%0.95%7.74%21,643,600155,226,000133%7.171.43%7.061.55%6.952.04%6.720.33%-0.69%
方正电机/002196.SZ
2020-02-145.145.205.085.14-0.58%0.04%1.86%3,829,60019,675,00054%5.14-1.57%5.200.06%5.160.72%5.05-0.40%-1.06%
*ST云投/002200.SZ
2020-02-146.316.336.236.24-1.42%-0.64%-0.13%1,049,8006,593,00063%6.28-0.77%6.33-0.39%6.330.25%6.25-1.84%-1.24%
南洋股份/002212.SZ
2020-02-1424.8725.2523.8824.22-2.73%-0.71%5.74%19,972,700487,189,000123%24.39-2.83%24.780.07%24.541.62%22.911.21%0.74%
鸿博股份/002229.SZ
2020-02-148.148.788.148.623.86%2.90%15.83%33,121,900277,462,000125%8.381.31%8.253.46%7.972.93%7.441.89%0.29%
科大讯飞/002230.SZ
2020-02-1438.2039.1438.0538.36-0.16%-0.47%2.32%62,518,8002,409,472,00063%38.54-0.30%38.680.25%38.65-0.21%37.490.50%0.32%
西仪股份/002265.SZ
2020-02-148.068.107.978.050.00%0.25%5.57%2,045,60016,427,00067%8.03-0.74%8.020.67%7.921.10%7.63-0.90%-1.67%
光迅科技/002281.SZ
2020-02-1428.3829.4328.1928.821.48%-0.38%5.11%15,569,200450,407,000111%28.931.25%28.710.93%28.551.00%27.42-0.88%-1.36%
洪涛股份/002325.SZ
2020-02-143.123.123.073.100.00%0.19%-4.50%8,617,00026,659,00034%3.09-1.47%3.15-0.94%3.20-3.33%3.25-0.25%-0.17%
格林美/002340.SZ
2020-02-146.296.556.236.290.80%-1.02%3.13%249,635,1001,586,352,00081%6.360.87%6.340.78%6.290.56%6.100.63%0.76%
永安药业/002365.SZ
2020-02-149.9510.069.8610.010.81%0.54%1.98%5,725,50057,002,00053%9.96-0.61%10.04-0.60%10.04-0.37%9.82-0.09%-0.17%
江苏神通/002438.SZ
2020-02-147.337.427.267.330.14%0.08%-0.05%4,640,20033,986,000104%7.32-0.83%7.39-0.67%7.400.19%7.33-2.24%-1.48%
中原内配/002448.SZ
2020-02-145.005.044.935.01-0.40%0.72%2.18%8,605,70042,805,000140%4.97-0.26%4.99-0.30%5.000.18%4.90-0.89%-1.60%
双环传动/002472.SZ
2020-02-145.055.115.035.06-0.39%-0.06%-0.20%2,785,60014,104,00056%5.06-0.92%5.11-0.53%5.120.20%5.07-0.82%-1.29%
日发精机/002520.SZ
2020-02-146.927.076.806.89-0.86%-0.53%0.25%2,584,30017,901,00090%6.93-1.37%7.02-0.95%7.05-0.09%6.87-0.99%-0.99%
盛通股份/002599.SZ
2020-02-144.945.024.704.79-1.64%-0.77%1.70%11,576,50055,879,00085%4.83-1.93%4.94-1.18%4.970.49%4.710.53%-0.61%
光启技术/002625.SZ
2020-02-147.657.737.557.63-0.39%-0.18%-0.55%12,416,40094,915,000102%7.64-2.11%7.76-0.54%7.79-0.31%7.67-1.19%-1.78%
安洁科技/002635.SZ
2020-02-1427.9528.1426.5426.96-2.60%-1.04%-5.81%40,753,8001,110,273,00074%27.24-2.12%27.86-0.78%28.12-2.39%28.621.36%2.41%
万润科技/002654.SZ
2020-02-144.634.724.584.640.22%-0.19%2.75%12,465,80057,955,00085%4.65-0.64%4.670.06%4.670.76%4.52-0.77%-1.59%
奥马电器/002668.SZ
2020-02-145.105.215.055.090.39%-0.51%1.37%40,540,700207,416,00088%5.12-0.91%5.130.04%5.160.31%5.02-0.81%-2.02%
埃斯顿/002747.SZ
2020-02-1412.4112.7912.3212.57-0.71%0.47%7.02%14,441,500180,684,00078%12.51-2.00%12.510.85%12.420.77%11.751.26%0.11%
真?#27833;?/a>/002771.SZ
2020-02-1412.8013.0112.5012.70-1.63%-0.48%-4.11%9,407,700120,054,00055%12.76-2.15%13.08-0.77%13.42-3.55%13.250.13%1.12%
华源控股/002787.SZ
2020-02-147.207.287.117.16-0.56%-0.24%-0.80%1,884,00013,521,00051%7.18-1.06%7.22-0.10%7.21-0.21%7.22-0.37%-0.87%
崇达技术/002815.SZ
2020-02-1417.3918.2517.3517.963.40%0.30%6.35%20,281,300363,164,000150%17.912.64%17.591.98%17.411.86%16.89-1.00%-1.01%
凯莱英/002821.SZ
2020-02-14160.33163.08158.68160.70-0.10%-0.12%1.79%1,553,000249,858,00058%160.89-0.37%161.810.61%160.030.02%157.870.27%0.61%
凯中精密/002823.SZ
2020-02-1411.7211.9911.4111.67-0.09%-0.79%4.60%8,432,10099,183,000106%11.760.29%11.691.15%11.481.31%11.160.43%-0.15%
纳尔股份/002825.SZ
2020-02-1411.6111.8011.5111.55-0.43%-0.76%1.51%786,3009,151,00085%11.64-1.13%11.74-0.20%11.720.31%11.38-1.11%-1.66%
张家港行/002839.SZ
2020-02-145.235.335.225.270.38%0.00%2.39%13,567,80071,501,00060%5.27-0.11%5.280.02%5.260.46%5.15-0.48%-0.98%
翔鹭钨业/002842.SZ
2020-02-1410.9011.1410.7810.950.92%-0.08%5.49%5,265,80057,708,00097%10.960.04%10.931.09%10.751.30%10.38-0.13%-1.62%
同兴达/002845.SZ
2020-02-1417.2117.5417.0817.270.17%-0.16%0.40%2,776,30048,022,00085%17.30-0.35%17.43-0.41%17.490.05%17.20-1.60%-1.51%
英联股份/002846.SZ
2020-02-1422.9123.4822.1022.23-3.47%-1.98%6.90%2,334,20052,935,00067%22.68-1.77%22.562.21%21.991.38%20.800.54%-0.31%
盐津铺子/002847.SZ
2020-02-1438.0039.7538.0039.290.10%-0.04%2.91%1,390,50054,657,00062%39.31-1.53%39.73-0.53%39.901.01%38.18-0.52%-0.34%
高斯贝尔/002848.SZ
2020-02-1411.4611.7711.3711.620.43%0.16%3.78%4,042,20046,898,00087%11.600.21%11.580.31%11.540.37%11.20-0.93%-2.24%
威星智能/002849.SZ
2020-02-1412.1212.4012.1212.250.16%0.09%1.16%758,0009,277,00074%12.24-0.90%12.34-0.25%12.340.19%12.11-1.36%-1.66%
捷荣技术/002855.SZ
2020-02-1412.3612.7412.3412.631.85%0.62%2.90%6,008,40075,419,000101%12.550.10%12.560.10%12.520.55%12.27-2.49%-1.33%
瀛通通讯/002861.SZ
2020-02-1429.1530.5029.1529.860.03%-0.27%6.35%2,145,70064,244,000113%29.941.09%29.481.48%29.101.44%28.08-0.70%-1.67%
传艺科技/002866.SZ
2020-02-1416.2817.0816.0716.491.29%-1.09%1.73%9,743,700162,436,000114%16.671.13%16.621.50%16.430.36%16.21-0.34%-1.44%
川恒股份/002895.SZ
2020-02-1411.6812.0611.5511.80-0.51%0.18%6.58%6,894,10081,209,000169%11.780.36%11.641.74%11.421.96%11.070.33%-1.25%
鹏鼎控股/002938.SZ
2020-02-1446.7949.7546.5048.402.93%0.40%7.60%11,272,300543,404,000108%48.211.87%47.452.64%45.562.22%44.98-0.08%-1.04%
新乳业/002946.SZ
2020-02-1410.6010.7810.5410.58-1.12%-0.50%-0.84%2,089,60022,219,00077%10.63-1.15%10.76-0.79%10.84-0.29%10.67-1.42%-1.67%
恒铭达/002947.SZ
2020-02-1455.5157.4055.5156.661.18%-0.06%1.58%1,463,00082,944,00087%56.690.15%57.04-0.23%56.910.31%55.78-0.83%-1.00%
华阳国际/002949.SZ
2020-02-1417.9119.7217.7919.207.08%1.61%7.17%6,104,400115,345,000249%18.905.36%18.562.95%18.352.78%17.92-0.17%-1.97%
中国广核/003816.SZ
2020-02-143.263.273.243.25-0.31%-0.03%0.81%33,058,700107,470,00062%3.25-0.52%3.27-0.55%3.270.28%3.22-1.35%-1.26%
立思辰/300010.SZ
2020-02-1414.8315.0914.4014.56-2.93%-1.15%-3.20%33,044,900486,757,00056%14.73-2.89%15.17-0.56%15.19-2.92%15.040.57%0.89%
网宿科技/300017.SZ
2020-02-149.509.589.159.25-4.44%-1.11%6.43%126,224,8001,180,767,000113%9.35-1.72%9.391.57%9.161.80%8.691.12%-0.80%
中科电气/300035.SZ
2020-02-149.369.408.739.00-3.54%-1.14%-5.52%36,993,600336,772,000115%9.10-3.57%9.38-3.14%9.61-2.19%9.53-0.41%0.86%
华平股份/300074.SZ
2020-02-144.584.664.454.50-1.75%-1.29%-6.81%27,523,900125,469,00048%4.56-1.26%4.66-0.68%4.75-4.12%4.83-0.04%0.84%
数字政通/300075.SZ
2020-02-1414.4014.9414.0914.30-1.52%-1.39%4.53%27,029,600391,957,00095%14.50-2.34%14.650.99%14.371.76%13.681.06%0.86%
?#21363;匆交?/a>/300078.SZ
2020-02-1413.5813.8813.2513.34-2.77%-1.51%-0.83%27,497,200372,442,00071%13.55-3.52%14.10-0.34%14.100.10%13.450.58%0.31%
金通灵/300091.SZ
2020-02-143.633.653.543.56-1.93%-0.86%1.83%16,637,40059,742,00078%3.59-1.81%3.64-1.03%3.641.00%3.50-0.82%-1.55%
国联水产/300094.SZ
2020-02-143.883.933.823.85-0.52%-0.57%1.88%6,104,50023,638,00059%3.87-0.72%3.91-0.94%3.960.28%3.78-0.37%-1.40%
高新兴/300098.SZ
2020-02-145.015.125.005.03-0.59%-0.47%0.66%29,138,600147,257,00059%5.05-0.67%5.09-0.31%5.13-1.46%5.00-0.76%-1.47%
阳谷华泰/300121.SZ
2020-02-148.748.798.598.66-0.12%-0.17%8.01%3,388,40029,395,00066%8.68-0.37%8.640.95%8.551.08%8.020.30%-0.08%
信维通信/300136.SZ
2020-02-1442.3643.4542.2042.880.89%-0.12%3.94%33,957,0001,457,766,00085%42.930.87%42.590.77%41.931.14%41.26-0.53%-1.04%
通源石油/300164.SZ
2020-02-145.155.215.115.15-0.77%-0.14%1.04%5,786,00029,839,00055%5.16-2.35%5.250.02%5.200.68%5.10-1.91%-1.24%
汉得信息/300170.SZ
2020-02-1410.7911.0510.6110.74-0.92%-0.75%7.27%33,498,000362,493,00097%10.82-0.22%10.681.49%10.521.70%10.010.54%-0.94%
高盟新材/300200.SZ
2020-02-1411.2611.5711.1811.360.44%-0.11%3.62%6,003,50068,274,000115%11.370.11%11.320.56%11.280.81%10.96-1.04%-1.62%
易华录/300212.SZ
2020-02-1442.7843.8042.0043.271.43%0.47%12.78%15,218,100655,429,000139%43.071.84%41.652.93%40.612.93%38.371.77%0.21%
鸿利智汇/300219.SZ
2020-02-147.407.697.307.32-1.88%-2.19%6.72%4,885,00036,558,000142%7.482.61%7.312.54%7.162.58%6.860.41%-0.80%
富瑞特装/300228.SZ
2020-02-144.134.204.114.14-0.96%-0.31%3.89%7,573,30031,450,00073%4.15-1.00%4.180.00%4.160.90%3.99-0.85%-2.32%
洲明科技/300232.SZ
2020-02-1410.6811.0610.5810.781.70%-0.31%2.11%35,309,500381,809,000112%10.810.89%10.730.83%10.670.21%10.56-0.48%-0.93%
瑞丰光电/300241.SZ
2020-02-146.046.336.046.293.11%1.06%7.50%23,034,300143,374,000133%6.221.15%6.121.81%6.031.88%5.85-0.58%-1.28%
联建光电/300269.SZ
2020-02-144.094.144.024.080.00%0.07%2.00%9,336,00038,065,00079%4.08-1.02%4.12-0.07%4.100.59%4.00-1.55%-2.53%
阳光电源/300274.SZ
2020-02-1411.4311.7011.1911.29-2.76%-1.22%2.77%47,343,100541,081,000127%11.43-3.16%11.570.55%11.410.93%10.99-0.22%-0.43%
太空智造/300344.SZ
2020-02-144.995.054.914.98-0.60%-0.02%2.60%5,260,90026,204,00057%4.98-1.27%5.03-0.24%5.060.82%4.85-0.37%-1.40%
中文在线/300364.SZ
2020-02-144.104.113.953.99-1.72%-0.82%-5.54%20,856,70083,911,00047%4.02-2.99%4.16-1.61%4.24-2.73%4.22-0.02%-0.33%
劲拓股份/300400.SZ
2020-02-1412.2512.3711.9612.10-1.31%-0.65%0.58%4,017,50048,929,00083%12.18-1.74%12.35-0.61%12.340.16%12.03-1.22%-1.93%
九强生物/300406.SZ
2020-02-1416.0516.2015.9016.06-0.06%0.09%-0.70%3,737,70059,971,00052%16.05-0.77%16.18-0.03%16.20-1.07%16.17-0.29%-0.42%
正业科技/300410.SZ
2020-02-147.407.627.067.25-2.42%-1.24%-1.45%30,229,400221,903,000135%7.34-5.08%7.760.48%7.620.25%7.360.38%-0.34%
五洋停车/300420.SZ
2020-02-145.525.655.495.580.90%0.27%3.99%17,500,00097,388,00092%5.570.09%5.550.38%5.521.03%5.37-0.91%-1.63%
中建?#32442;?/a>/300425.SZ
2020-02-144.464.464.374.40-0.90%-0.27%0.64%3,425,20015,111,00074%4.41-0.81%4.44-0.52%4.47-0.18%4.37-0.64%-1.20%
创业慧康/300451.SZ
2020-02-1424.1824.4923.2523.37-4.61%-1.67%3.32%30,629,500727,940,00086%23.77-5.34%24.740.04%24.321.02%22.621.63%1.73%
耐威科技/300456.SZ
2020-02-1432.4934.8831.6833.113.83%0.69%14.29%61,888,7002,035,174,000200%32.888.04%30.955.85%30.204.77%28.971.64%-0.03%
赢合科技/300457.SZ
2020-02-1447.0548.3045.5546.50-1.02%-0.04%6.10%4,796,500223,125,00080%46.52-0.87%46.820.25%46.940.75%43.831.01%1.42%
星?#31449;?#23494;/300464.SZ
2020-02-1413.9614.8813.9614.643.32%0.43%8.24%11,184,500163,045,000137%14.583.49%14.301.08%14.072.30%13.53-0.12%-1.81%
四方精创/300468.SZ
2020-02-1442.3043.3040.3842.60-4.46%0.98%9.18%37,193,8001,569,099,000172%42.19-4.65%42.391.58%41.412.21%39.021.27%-0.21%
沃施股份/300483.SZ
2020-02-1436.1236.3935.6435.70-1.24%-0.81%-3.05%706,20025,418,00084%35.99-1.29%36.40-1.21%37.00-0.24%36.82-0.74%-1.14%
海顺新材/300501.SZ
2020-02-1412.4213.3112.3013.3110.00%1.53%9.36%3,324,80043,587,000155%13.117.55%12.702.99%12.601.29%12.171.38%-0.09%
昊志机电/300503.SZ
2020-02-1411.6211.6611.4911.50-0.61%-0.55%1.10%1,523,80017,621,00029%11.560.23%11.570.09%11.54-0.08%11.38-0.12%-0.67%
川金诺/300505.SZ
2020-02-1419.7320.2419.6419.85-0.80%-0.07%2.84%1,644,10032,658,000101%19.86-1.92%20.000.47%19.761.20%19.30-0.91%-1.68%
佳发教育/300559.SZ
2020-02-1432.1032.7531.2031.55-2.44%-1.10%-3.30%5,419,000172,869,00053%31.90-2.87%32.79-0.59%33.23-1.86%32.630.54%0.61%
会畅通讯/300578.SZ
2020-02-1445.6347.1044.4046.192.60%0.36%0.28%13,326,900613,377,000103%46.03-0.84%47.31-1.09%47.93-0.55%46.063.21%5.01%
天铁股份/300587.SZ
2020-02-1415.4816.8815.4016.797.90%3.70%15.27%6,450,900104,445,000120%16.194.51%15.622.87%15.203.57%14.570.30%-1.12%
瑞特股份/300600.SZ
2020-02-148.508.658.468.580.35%0.15%2.45%2,103,30018,018,00061%8.57-0.41%8.610.00%8.590.53%8.38-1.58%-1.88%
康泰生物/300601.SZ
2020-02-14109.95115.60109.03113.504.85%0.33%9.65%6,126,400693,090,000113%113.133.62%110.113.25%107.881.95%103.511.17%0.70%
恒锋信息/300605.SZ
2020-02-1414.1414.5314.0014.361.41%0.37%2.57%6,537,70093,537,00070%14.310.16%14.410.04%14.41-0.20%14.000.35%0.23%
金太阳/300606.SZ
2020-02-1423.6623.8022.8823.41-1.97%0.58%6.15%2,202,20051,254,00095%23.27-1.63%23.530.72%23.091.25%22.050.29%-0.70%
拓斯达/300607.SZ
2020-02-1448.6348.6346.4047.25-1.01%-0.57%6.21%2,213,300105,180,00097%47.52-0.69%47.251.09%46.581.40%44.490.17%-0.90%
思特奇/300608.SZ
2020-02-1418.3719.1018.3218.760.81%0.03%4.09%4,167,40078,157,000112%18.750.11%18.660.81%18.570.59%18.020.55%-0.01%
汇纳科技/300609.SZ
2020-02-1435.5036.7435.0136.010.61%-0.44%1.81%1,293,30046,779,000105%36.171.19%36.04-0.08%36.210.19%35.37-0.65%-1.20%
晨化股份/300610.SZ
2020-02-1411.0011.0410.8210.88-1.09%-0.44%0.17%1,133,10012,383,00089%10.93-1.59%11.05-0.32%11.06-0.01%10.86-1.20%-1.16%
美力科技/300611.SZ
2020-02-148.698.808.608.67-0.91%-0.22%2.49%1,112,3009,665,00083%8.69-1.50%8.80-0.10%8.750.77%8.46-1.04%-1.54%
宣亚国际/300612.SZ
2020-02-1414.6015.3114.6015.100.33%0.07%1.48%1,941,00029,288,00090%15.09-1.05%15.20-0.19%15.20-0.01%14.88-1.44%-2.06%
富瀚微/300613.SZ
2020-02-14174.10186.88173.00178.701.60%0.09%6.80%1,742,600311,136,000145%178.552.79%173.732.40%171.351.71%167.32-0.55%-0.86%
欣天科技/300615.SZ
2020-02-1416.5616.7716.3216.46-0.42%-0.48%0.07%2,614,60043,245,00081%16.54-1.52%16.75-0.28%16.750.26%16.45-1.14%-2.21%
安靠智电/300617.SZ
2020-02-1434.0034.6032.5833.00-4.18%-1.46%-2.45%2,580,90086,428,00089%33.49-2.78%34.28-2.54%34.83-0.73%33.83-0.32%0.68%
光库科技/300620.SZ
2020-02-1437.3038.3937.3037.600.59%-0.44%2.29%1,071,70040,476,000100%37.770.51%37.650.23%37.560.38%36.76-1.25%-1.35%
透景生命/300642.SZ
2020-02-1443.8045.1043.5344.090.39%-0.93%-6.62%1,726,80076,850,00036%44.500.81%44.44-0.22%44.83-1.82%47.220.06%0.58%
江苏雷利/300660.SZ
2020-02-1414.7414.7914.5514.690.00%0.07%2.33%1,087,20015,960,00071%14.68-0.28%14.740.14%14.660.56%14.36-0.88%-1.35%
智动力/300686.SZ
2020-02-1423.0024.1622.7024.1610.02%0.86%10.35%28,584,900684,697,000271%23.957.90%23.304.28%22.904.22%21.892.26%-0.73%
联合光电/300691.SZ
2020-02-1417.6518.0017.5017.841.48%0.37%5.29%3,803,00067,598,00092%17.780.88%17.641.19%17.371.28%16.94-1.77%-1.49%
锐科激光/300747.SZ
2020-02-1498.90101.1998.33100.201.39%-0.08%3.82%1,954,700196,014,00071%100.281.18%100.050.05%99.910.25%96.52-0.81%-1.74%
华致酒行/300755.SZ
2020-02-1419.0019.3318.9619.140.21%0.01%0.19%2,222,70042,541,00050%19.14-1.23%19.34-0.82%19.450.11%19.10-1.55%-2.36%
七彩化学/300758.SZ
2020-02-1430.0630.5029.6630.00-0.86%-0.09%0.76%820,60024,639,000101%30.03-1.82%30.43-1.01%30.59-0.30%29.78-1.51%-1.60%
立华股份/300761.SZ
2020-02-1447.0848.5946.8447.840.55%-0.21%4.32%2,427,100116,362,00090%47.941.82%47.570.47%47.490.80%45.86-0.58%-1.95%
楚天高速/600035.SH
2020-02-143.073.103.043.100.98%1.17%-1.77%8,111,20024,849,00041%3.06-0.87%3.09-0.93%3.12-2.83%3.16-0.44%-0.84%
卧龙地产/600173.SH
2020-02-144.684.734.604.66-0.43%0.11%1.86%2,908,40013,540,00086%4.66-0.94%4.69-0.32%4.69-0.02%4.58-0.57%-0.99%
有?#34892;?#26448;/600206.SH
2020-02-1414.1015.5114.0215.358.87%1.31%15.08%141,914,6002,150,278,000246%15.158.17%14.416.26%14.035.68%13.342.86%-0.02%
亿利洁能/600277.SH
2020-02-143.923.993.863.960.51%0.81%5.29%20,776,00081,601,00074%3.93-0.91%3.940.28%3.920.23%3.76-0.74%-1.54%
华发股份/600325.SH
2020-02-146.907.056.857.032.48%1.09%5.40%30,448,500211,729,000115%6.950.90%6.881.00%6.811.25%6.67-0.71%-1.23%
盛和资源/600392.SH
2020-02-147.537.827.527.670.66%-0.09%5.53%24,965,400191,671,000109%7.680.43%7.611.17%7.501.27%7.27-0.77%-1.84%
三元股份/600429.SH
2020-02-144.944.964.884.89-1.21%-0.53%-0.35%2,246,60011,045,00072%4.92-1.23%4.97-0.86%5.000.04%4.91-0.53%-0.93%
鹏欣资源/600490.SH
2020-02-144.154.324.144.210.72%-0.59%4.44%29,124,500123,340,000145%4.241.12%4.201.11%4.151.34%4.03-0.07%-1.40%
老白干酒/600559.SH
2020-02-149.529.599.409.47-1.04%-0.28%1.85%12,670,100120,325,00068%9.50-1.60%9.58-0.56%9.520.61%9.30-1.38%-2.09%
京能电力/600578.SH
2020-02-142.852.872.822.850.35%0.07%5.44%4,535,80012,918,00057%2.850.28%2.820.97%2.770.98%2.70-0.41%-1.19%
卧龙电驱/600580.SH
2020-02-1413.4813.6313.0413.27-0.75%-0.04%3.48%35,040,800465,165,00078%13.28-1.86%13.49-0.82%13.60-0.03%12.820.67%0.31%
泰豪科技/600590.SH
2020-02-145.475.535.415.470.92%-0.13%3.56%10,199,40055,861,00087%5.481.13%5.450.26%5.470.68%5.28-0.42%-1.25%
南京新百/600682.SH
2020-02-149.409.529.239.320.11%-0.37%0.14%12,073,400112,947,00088%9.36-0.27%9.45-0.54%9.49-0.18%9.31-1.10%-1.33%
实达集团/600734.SH
2020-02-144.824.844.694.72-1.26%-0.55%-1.11%12,579,70059,704,00059%4.75-2.04%4.85-3.21%4.930.82%4.77-0.46%-3.18%
上海临港/600848.SH
2020-02-1421.2121.2121.0121.130.38%0.00%1.85%3,268,50069,062,00057%21.13-0.26%21.17-0.12%21.160.51%20.75-1.28%-1.70%
星湖科技/600866.SH
2020-02-145.715.885.515.59-4.12%-1.31%-14.97%53,998,300305,827,00052%5.66-4.50%5.95-2.23%6.49-6.83%6.570.34%3.26%
重庆建工/600939.SH
2020-02-144.054.094.054.070.00%0.15%1.98%1,918,7007,798,00048%4.06-0.73%4.09-0.12%4.060.57%3.99-1.24%-1.44%
内蒙一机/600967.SH
2020-02-1410.0010.109.9510.00-0.70%-0.27%1.38%6,897,90069,165,00057%10.03-0.64%10.05-0.15%10.050.09%9.86-0.83%-1.03%
开滦股份/600997.SH
2020-02-144.955.024.944.970.00%-0.10%3.69%4,229,80021,044,00051%4.98-0.14%4.98-0.08%4.960.75%4.79-0.48%-1.03%
宁波港/601018.SH
2020-02-143.333.353.303.340.00%0.42%2.61%11,063,20036,792,00055%3.33-1.16%3.35-0.30%3.330.54%3.26-1.15%-1.59%
白银有色/601212.SH
2020-02-143.073.153.053.06-1.61%-0.68%2.34%29,267,30090,178,000115%3.080.23%3.070.56%3.040.73%2.99-0.83%-1.65%
林洋能源/601222.SH
2020-02-145.105.154.995.03-1.95%-0.36%0.92%32,449,700163,812,000120%5.05-3.35%5.18-0.23%5.140.35%4.98-0.24%-0.74%
江南嘉捷/601313.SH
2018-02-1461.5063.2760.0063.249.94%1.45%11.83%40,461,4002,522,158,000144%62.3411.87%58.299.13%57.042.35%56.552.12%1.39%
三六零/601360.SH
2020-02-1424.8224.9924.0124.18-3.82%-1.29%3.06%29,512,000722,963,000145%24.50-1.92%24.500.87%24.290.88%23.46-0.07%-0.34%
中国铝业/601600.SH
2020-02-143.063.143.053.111.30%0.06%2.37%64,021,700198,980,00093%3.110.52%3.100.19%3.090.69%3.04-0.75%-1.29%
中国建筑/601668.SH
2020-02-145.375.505.375.501.66%1.25%5.12%191,952,1001,042,648,00098%5.43-0.33%5.430.20%5.400.67%5.23-0.29%-0.97%
上海电气/601727.SH
2020-02-144.604.644.574.610.00%0.13%2.15%13,065,40060,148,00065%4.60-0.82%4.64-0.58%4.660.74%4.51-0.64%-1.04%
福莱特/601865.SH
2020-02-1414.5715.0914.3314.50-4.54%-1.19%3.56%17,636,200258,820,000119%14.68-6.46%15.141.03%14.721.46%14.000.91%-0.06%
丰林集团/601996.SH
2020-02-142.512.532.492.51-0.40%0.04%1.50%6,550,00016,436,00076%2.51-1.22%2.53-0.16%2.520.56%2.47-1.28%-1.45%
晶方科技/603005.SH
2020-02-1489.9897.8889.8095.004.63%0.08%13.58%22,802,4002,164,481,000116%94.925.19%90.134.19%87.022.21%83.641.53%2.46%
喜临门/603008.SH
2020-02-1413.5013.7013.3613.45-1.03%-0.64%0.74%4,924,30066,661,00075%13.54-1.25%13.70-0.95%13.720.58%13.35-0.32%-1.43%
弘讯科技/603015.SH
2020-02-145.625.625.505.54-0.72%-0.45%1.21%1,145,8006,376,00074%5.57-1.12%5.62-0.37%5.620.27%5.47-0.96%-1.39%
新坐标/603040.SH
2020-02-1429.4129.8729.3229.43-0.91%-0.25%1.36%280,9008,288,00053%29.51-1.15%29.850.13%29.650.69%29.04-0.93%-1.58%
上海沪工/603131.SH
2020-02-1421.0224.7521.0224.7510.00%8.51%18.90%23,608,300538,486,000221%22.81-3.96%22.873.95%22.191.43%20.823.35%2.82%
福达股份/603166.SH
2020-02-145.465.495.415.42-0.73%-0.40%1.16%1,206,1006,564,00057%5.44-0.95%5.50-0.63%5.490.55%5.36-0.54%-0.97%
德创环保/603177.SH
2020-02-148.858.958.808.84-0.34%-0.30%0.07%967,6008,580,00044%8.87-0.02%8.90-0.35%9.04-1.16%8.83-0.51%-1.36%
金牌厨柜/603180.SH
2020-02-1460.3361.1260.0360.620.20%0.10%5.97%835,20050,578,00083%60.56-0.34%60.320.81%59.611.32%57.20-0.47%-1.58%
华正新材/603186.SH
2020-02-1445.3547.3045.3546.532.69%0.51%9.11%4,010,300185,652,000100%46.291.92%45.382.41%44.182.51%42.650.12%-0.46%
保隆科技/603197.SH
2020-02-1433.0433.3332.0532.820.74%0.41%4.49%4,913,300160,595,00089%32.69-0.38%32.890.13%32.521.32%31.410.04%-0.81%
江山欧派/603208.SH
2020-02-1470.7172.6869.6071.03-2.07%0.30%8.08%793,40056,187,00082%70.82-2.53%72.04-0.44%70.842.47%65.72-0.21%0.27%
日月股份/603218.SH
2020-02-1419.3119.7019.2119.36-0.51%-0.12%1.87%1,734,70033,626,00066%19.38-1.97%19.62-0.23%19.550.30%19.00-0.88%-1.44%
诺邦股份/603238.SH
2020-02-1424.0124.3922.8122.90-6.34%-2.23%-10.46%5,135,300120,281,00059%23.42-3.90%23.87-0.41%24.74-6.12%25.580.84%2.89%
梦百合/603313.SH
2020-02-1422.8623.4922.5123.171.89%0.39%3.46%3,176,50073,311,00066%23.080.40%23.16-0.64%23.071.10%22.40-0.38%-0.74%
上海天洋/603330.SH
2020-02-1414.4014.9514.3114.40-1.91%-1.55%-1.59%2,397,60035,069,00070%14.63-1.77%14.770.50%14.68-2.40%14.63-0.19%-0.83%
四方科技/603339.SH
2020-02-1412.1512.4012.1412.17-0.25%-0.49%1.26%992,40012,137,00061%12.23-0.21%12.29-0.54%12.360.48%12.02-0.92%-1.28%
安井食品/603345.SH
2020-02-1456.3858.2056.0058.003.59%0.92%5.72%1,537,90088,381,00067%57.471.87%57.10-0.08%57.171.12%54.860.29%-0.68%
百傲化学/603360.SH
2020-02-1431.5032.2231.3831.80-0.06%0.14%3.05%2,167,50068,834,00082%31.76-1.15%32.170.74%31.620.87%30.86-0.33%-1.54%
吉翔股份/603399.SH
2020-02-148.909.088.818.91-0.56%-0.19%2.64%12,625,900112,715,00077%8.93-1.45%8.970.78%8.850.68%8.68-1.06%-1.65%
吉比特/603444.SH
2020-02-14411.70438.50411.00422.951.81%-0.68%7.04%1,010,100430,165,00094%425.862.88%419.501.55%416.700.97%395.141.17%0.65%
风语筑/603466.SH
2020-02-1413.5213.7313.4813.55-0.66%-0.29%1.29%2,607,50035,434,00070%13.59-1.29%13.670.09%13.610.21%13.38-1.17%-1.71%
恒为科技/603496.SH
2020-02-1429.0630.3428.6029.440.00%-0.88%6.66%6,566,000195,021,000123%29.700.79%29.131.83%28.831.41%27.600.87%0.20%
韦尔股份/603501.SH
2020-02-14194.55201.00187.00191.00-3.22%-1.49%1.71%7,151,4001,386,531,000114%193.88-0.50%192.801.15%190.420.09%187.790.28%0.76%
博天环境/603603.SH
2020-02-147.537.607.427.48-1.58%-0.25%0.32%3,247,40024,351,00052%7.50-0.62%7.56-0.81%7.770.19%7.46-1.44%-2.52%
天创时尚/603608.SH
2020-02-149.469.569.139.34-1.68%0.06%-0.57%9,672,60090,282,00085%9.33-3.73%9.65-2.09%9.710.59%9.39-2.03%-1.00%
茶花股份/603615.SH
2020-02-148.398.438.348.400.24%0.23%1.79%1,195,60010,020,00066%8.38-0.51%8.41-0.06%8.420.54%8.25-1.16%-1.46%
科森科技/603626.SH
2020-02-1412.3812.8212.1612.460.65%-0.11%7.23%14,795,600184,562,000121%12.47-0.50%12.362.53%12.011.99%11.62-0.24%-0.51%
镇海股份/603637.SH
2020-02-1414.9515.0514.6614.76-1.14%-0.37%-1.66%968,80014,353,00053%14.82-1.64%15.05-2.70%15.270.59%15.01-2.00%-0.52%
奇精机械/603677.SH
2020-02-1411.0611.1811.0111.05-0.09%-0.14%3.63%937,00010,368,00094%11.07-1.11%11.100.59%10.951.31%10.66-1.13%-1.81%
华体科技/603679.SH
2020-02-1440.5841.1140.2840.890.69%0.44%-0.91%1,346,80054,829,00086%40.71-0.62%40.93-0.30%40.97-0.16%41.26-2.04%-1.34%
顾家家居/603816.SH
2020-02-1442.0042.8441.6542.03-0.76%-0.39%-0.99%2,387,700100,746,00070%42.19-1.06%42.75-0.53%42.65-0.04%42.45-0.76%-1.08%
海峡环保/603817.SH
2020-02-146.066.116.016.03-0.50%-0.38%0.72%1,436,7008,696,00053%6.05-0.38%6.09-0.62%6.160.18%5.99-0.57%-1.29%
华扬联众/603825.SH
2020-02-1427.3027.7526.2026.62-2.06%-1.04%-4.05%7,407,500199,251,00057%26.90-1.82%27.48-2.35%28.27-1.04%27.740.40%1.61%
安正时尚/603839.SH
2020-02-1413.7715.2413.5915.2410.04%2.58%9.49%11,030,600163,872,000192%14.867.72%14.442.29%14.352.25%13.920.13%-1.55%
数据港/603881.SH
2020-02-1447.9648.7847.2048.040.63%0.01%5.21%7,801,800374,740,00080%48.03-0.38%48.320.33%48.260.35%45.661.02%1.03%
寿仙谷/603896.SH
2020-02-1429.3329.5629.0729.30-0.34%-0.08%-2.24%609,80017,882,00040%29.32-0.86%29.58-0.51%29.77-0.95%29.97-0.73%-0.45%
佳力图/603912.SH
2020-02-1414.6515.0014.4414.600.34%-0.86%4.90%4,276,50062,976,000100%14.73-0.23%14.750.94%14.521.23%13.920.40%-0.88%
苏博特/603916.SH
2020-02-1416.4916.7716.2416.651.22%0.57%8.37%3,718,10061,556,00087%16.560.39%16.421.40%16.082.04%15.36-0.47%-1.21%
威派格/603956.SH
2020-02-1414.1214.2814.0114.09-1.61%-0.32%0.85%1,402,90019,830,00075%14.14-1.81%14.26-0.38%14.260.47%13.97-1.27%-1.88%
方盛制药/603998.SH
2020-02-147.507.577.397.43-0.80%-0.46%-3.97%6,123,20045,705,00043%7.46-0.72%7.55-1.15%7.73-2.04%7.74-0.50%-0.62%
晶晨股份/688099.SH
2020-02-1483.0088.8078.6381.81-2.43%-3.05%4.99%7,990,000674,241,000134%84.39-2.55%84.311.60%82.972.21%77.930.73%0.36%
柏楚电子/688188.SH
2020-02-14164.32164.32155.50158.03-2.63%-1.08%3.07%2,100,100335,487,000100%159.75-2.02%159.990.93%159.281.44%153.32-0.27%-0.86%
微芯生物/688321.SH
2020-02-1464.3365.1061.3662.30-3.17%-1.29%-1.12%4,012,000253,210,00082%63.11-3.25%64.24-0.89%64.74-0.24%63.01-0.30%-0.31%
 
日日进财电子游艺
河北时时彩 说说赚钱的软件下载 德州麻将游戏 3g门户体育比分 上海时时乐推荐 微鲸看看一天能赚钱吗 安徽快三手机软件 内蒙十一选五专家预测 时时彩后二如果买稳赚 3d走势图带连线专业版 36棋牌官解除手机 北京pk10走势软件 友乐广西麻将苹果手机版 刮刮乐 黑红梅方怎么才能稳赢 重庆时时开奖结果记录