股票工具 | 博客 | 目錄 | 搞搞錢學 | 股票技術分析

成本價計算(多股)

多個股票代碼用逗號分開,最多50個(例: 000039,600030)
運算需時間,請稍候
板塊選擇
日期
復權 行數
板塊:本月解禁
名稱日期開盤最高最低收盤升跌%收盤/收盤/交易量交易金額錢流日均價升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均價10日均(股)(元)10天
平 均
神州高鐵/000008.SZ
2020-06-053.003.012.973.000.00%0.30%0.27%12,866,00038,482,00094%2.99-0.43%3.01-0.13%3.000.03%2.990.07%-0.26%
TCL科技/000100.SZ
2020-06-055.815.915.665.77-0.52%0.23%6.07%406,746,3002,341,643,00092%5.76-1.34%5.800.87%5.682.10%5.441.42%0.83%
美的集團/000333.SZ
2020-06-0558.9959.1858.6058.950.17%0.12%0.37%12,726,000749,287,00065%58.88-0.16%58.77-0.06%59.270.05%58.730.34%0.14%
嶺南控股/000524.SZ
2020-06-056.326.456.296.370.79%0.30%1.89%1,933,10012,278,00068%6.350.79%6.32-0.32%6.350.27%6.250.35%0.34%
京漢股份/000615.SZ
2020-06-054.334.384.224.270.95%-0.14%3.77%15,792,50067,530,000145%4.281.45%4.241.44%4.191.50%4.120.27%-0.55%
智度股份/000676.SZ
2020-06-058.818.868.538.57-2.50%-0.73%-2.20%37,529,200323,995,00058%8.63-3.28%8.97-1.26%8.960.39%8.760.05%0.20%
恒逸石化/000703.SZ
2020-06-059.309.309.149.18-1.29%-0.17%-0.86%8,273,10076,078,00080%9.20-1.19%9.35-0.19%9.310.25%9.26-0.08%-0.08%
創維數字/000810.SZ
2020-06-0511.2611.2811.0211.240.18%0.96%0.42%14,414,000160,469,00077%11.13-1.13%11.28-1.37%11.400.22%11.190.09%0.00%
華聯股份/000882.SZ
2020-06-051.981.991.911.91-4.02%-1.44%-0.78%36,540,50070,819,000151%1.94-3.20%1.96-0.05%1.950.26%1.930.42%0.41%
浙商中拓/000906.SZ
2020-06-055.725.745.615.64-1.57%-0.16%1.73%3,217,20018,173,00093%5.65-0.88%5.67-0.07%5.650.34%5.540.60%0.25%
眾泰汽車/000980.SZ
2020-06-052.042.082.022.050.49%-0.10%3.22%31,094,00063,813,00088%2.05-1.49%2.080.39%2.051.14%1.990.46%0.28%
億帆醫藥/002019.SZ
2020-06-0519.8019.8519.1819.37-1.82%-0.19%-3.39%18,979,900368,349,000100%19.41-1.35%19.67-1.31%19.87-0.25%20.05-0.85%-0.40%
科華生物/002022.SZ
2020-06-0515.8615.9815.6115.71-1.44%-0.27%-0.63%8,466,700133,369,00071%15.75-0.43%15.88-0.11%15.840.34%15.810.04%-0.66%
聯創電子/002036.SZ
2020-06-0511.9212.1011.7311.86-0.50%-0.34%1.88%39,592,400471,193,00073%11.90-1.24%12.11-0.53%12.041.12%11.640.62%0.30%
得潤電子/002055.SZ
2020-06-0515.0515.2014.6014.78-1.79%-0.71%4.02%15,760,800234,598,00071%14.89-2.01%15.021.24%14.681.26%14.210.35%0.61%
金 螳 螂/002081.SZ
2020-06-058.028.037.907.92-1.25%-0.33%-1.88%17,974,000142,828,00083%7.95-0.98%8.06-1.27%8.12-0.11%8.070.06%-0.15%
海鷗住工/002084.SZ
2020-06-057.557.937.307.60-7.09%-0.52%-10.35%22,984,500175,596,00070%7.64-6.54%8.07-6.02%8.53-1.42%8.480.55%2.58%
魯陽節能/002088.SZ
2020-06-059.119.179.069.160.55%0.49%1.82%1,075,3009,801,00068%9.120.08%9.12-0.03%9.090.40%9.000.06%-0.23%
山河智能/002097.SZ
2020-06-056.216.256.166.250.48%0.82%-0.84%9,078,00056,276,00065%6.20-0.86%6.31-0.83%6.33-0.11%6.300.02%-0.19%
廣東鴻圖/002101.SZ
2020-06-057.207.227.047.09-1.39%-0.24%0.45%3,543,10025,181,000119%7.11-0.81%7.130.20%7.090.20%7.060.34%0.06%
韻達股份/002120.SZ
2020-06-0534.6036.6034.5336.264.56%1.16%7.49%15,504,600555,742,000124%35.844.28%34.902.83%34.321.84%33.731.15%0.35%
沃爾核材/002130.SZ
2020-06-054.684.684.604.65-0.21%0.30%0.58%8,044,00037,292,00081%4.64-1.03%4.69-0.85%4.700.21%4.620.33%-0.32%
正邦科技/002157.SZ
2020-06-0516.3016.3015.7615.91-2.57%-0.17%-0.66%40,718,300648,919,00097%15.94-2.79%16.19-0.99%16.140.44%16.02-0.06%-0.43%
楚江新材/002171.SZ
2020-06-058.638.648.438.53-0.81%0.11%-1.08%19,131,500163,021,00048%8.52-0.54%8.66-1.53%8.75-0.03%8.620.44%0.25%
濮耐股份/002225.SZ
2020-06-054.514.544.364.41-3.08%-0.27%0.27%10,705,20047,343,000132%4.42-1.27%4.44-0.09%4.440.14%4.400.43%0.26%
九陽股份/002242.SZ
2020-06-0533.1233.9932.8133.941.98%1.47%4.49%5,167,800172,858,00091%33.452.30%32.761.72%32.540.88%32.480.41%-0.07%
新 華 都/002264.SZ
2020-06-055.585.635.285.30-6.19%-2.07%-0.69%32,135,000173,909,00087%5.41-5.27%5.58-1.83%5.580.69%5.340.72%1.44%
博深股份/002282.SZ
2020-06-057.978.187.758.184.87%2.69%8.39%10,855,00086,468,000305%7.973.31%7.763.11%7.662.61%7.552.56%0.74%
羅萊生活/002293.SZ
2020-06-059.889.909.719.86-0.50%0.51%1.41%2,899,80028,448,00055%9.81-0.32%9.81-0.35%9.760.95%9.72-0.02%-0.11%
洪濤股份/002325.SZ
2020-06-053.133.133.093.12-0.32%0.32%-0.13%7,455,30023,184,00085%3.11-1.36%3.15-0.98%3.160.06%3.120.26%0.26%
永太科技/002326.SZ
2020-06-0512.0512.3511.8511.99-1.15%-1.02%3.85%41,643,600504,422,000123%12.111.52%11.991.22%11.831.16%11.551.25%0.32%
富安娜/002327.SZ
2020-06-057.837.877.657.71-1.28%-0.25%0.44%3,352,50025,911,00099%7.73-0.81%7.750.17%7.730.29%7.680.34%-0.01%
格林美/002340.SZ
2020-06-054.604.624.484.54-0.87%0.15%1.38%68,246,300309,390,000103%4.53-1.01%4.55-0.18%4.530.40%4.480.29%-0.20%
順豐控股/002352.SZ
2020-06-0550.0250.6649.5650.380.76%0.24%5.38%19,460,300978,033,000100%50.260.55%49.851.18%49.091.63%47.810.91%0.34%
*ST北訊/002359.SZ
2020-06-051.361.431.331.36-0.73%-1.52%7.00%20,581,30028,420,000134%1.383.45%1.341.51%1.322.09%1.271.36%-0.89%
藍帆醫療/002382.SZ
2020-06-0524.9724.9723.6524.21-2.42%0.66%7.10%31,197,400750,344,00063%24.05-1.84%24.310.58%24.230.28%22.602.38%3.20%
夢潔股份/002397.SZ
2020-06-057.837.907.197.19-10.01%-3.22%-9.00%80,786,300600,183,00073%7.43-7.86%7.92-4.19%8.11-0.47%7.90-2.20%-1.17%
壘知集團/002398.SZ
2020-06-0512.0012.0911.5211.63-2.43%-1.17%-1.12%10,289,600121,091,00061%11.77-0.94%11.85-1.10%12.07-0.39%11.760.54%0.56%
四維圖新/002405.SZ
2020-06-0515.8016.1815.7116.121.13%1.02%5.17%73,458,7001,172,259,000143%15.962.30%15.711.04%15.591.04%15.330.62%0.06%
雷科防務/002413.SZ
2020-06-058.148.207.988.110.12%0.22%-0.06%29,340,400237,427,00057%8.09-0.97%8.22-0.96%8.230.49%8.12-0.33%-0.59%
科倫藥業/002422.SZ
2020-06-0520.9121.1520.7721.070.72%0.42%2.35%10,454,000219,346,000104%20.981.01%20.750.71%20.690.48%20.590.41%-0.08%
滬電股份/002463.SZ
2020-06-0524.1224.3223.9424.150.12%0.14%0.73%20,696,100499,100,00066%24.12-0.51%24.26-0.14%24.280.37%23.980.02%-0.69%
中順潔柔/002511.SZ
2020-06-0520.5020.5019.8420.16-1.32%0.34%0.86%17,431,600350,226,000122%20.09-1.02%20.13-0.08%20.21-0.16%19.990.88%0.56%
千紅制藥/002550.SZ
2020-06-054.284.294.204.24-0.93%0.26%-0.89%4,126,70017,451,00079%4.23-1.15%4.27-0.07%4.250.17%4.28-0.72%-0.50%
*ST圍海/002586.SZ
2020-06-052.092.092.002.00-4.76%-1.28%2.04%10,301,10020,865,000177%2.03-6.33%2.100.10%2.050.29%1.961.24%0.28%
奧拓電子/002587.SZ
2020-06-055.725.935.655.892.97%1.32%4.51%8,662,00050,351,000148%5.811.18%5.80-0.05%5.780.84%5.640.54%-0.55%
恒大高新/002591.SZ
2020-06-058.208.407.787.80-2.86%-4.00%3.19%21,892,600177,882,000356%8.135.07%7.844.56%7.694.16%7.564.28%0.80%
日上集團/002593.SZ
2020-06-053.553.603.533.570.85%0.08%2.00%8,092,00028,861,000170%3.570.99%3.550.60%3.530.51%3.500.75%-0.15%
海南瑞澤/002596.SZ
2020-06-057.437.617.357.39-1.34%-0.78%-9.71%47,107,900350,870,00049%7.45-2.32%7.76-7.45%8.30-0.69%8.190.17%1.16%
盛通股份/002599.SZ
2020-06-054.014.053.923.97-0.75%0.30%1.93%2,172,1008,597,00092%3.96-0.63%3.990.23%3.960.38%3.900.46%-0.03%
領益智造/002600.SZ
2020-06-0510.7911.3010.7511.002.14%-0.09%5.38%201,972,7002,223,675,000139%11.011.07%10.941.20%10.781.52%10.441.36%1.12%
東方精工/002611.SZ
2020-06-054.224.304.224.260.71%0.07%2.35%11,521,80049,053,000110%4.260.90%4.220.60%4.200.65%4.16-0.05%-0.24%
瑞和股份/002620.SZ
2020-06-055.805.815.685.73-1.21%-0.12%-2.13%3,282,30018,829,00041%5.74-0.54%5.78-0.98%5.92-0.72%5.860.19%0.72%
德爾未來/002631.SZ
2020-06-057.587.647.357.43-1.85%-0.01%-1.72%6,987,40051,924,00087%7.43-1.69%7.52-1.04%7.56-0.38%7.560.08%0.12%
衛星石化/002648.SZ
2020-06-0514.5814.6714.4114.560.00%0.15%4.88%10,048,800146,087,00083%14.54-0.22%14.531.26%14.230.81%13.880.65%0.08%
萬潤科技/002654.SZ
2020-06-054.965.014.684.68-10.00%-2.19%-3.53%69,548,700332,816,000208%4.79-10.79%5.160.18%4.99-0.20%4.850.00%2.13%
ST摩登/002656.SZ
2020-06-051.751.771.731.74-1.14%-0.34%3.63%3,778,5006,596,00076%1.750.06%1.731.05%1.710.71%1.680.12%-0.61%
康達新材/002669.SZ
2020-06-0514.1714.1813.8713.95-1.41%-0.14%-0.36%3,423,00047,818,00095%13.97-1.29%14.13-0.23%14.080.15%14.00-0.09%-0.31%
長生退/002680.SZ
2019-11-260.710.780.710.778.45%2.26%16.49%15,774,40011,880,000172%0.756.36%0.741.51%0.723.73%0.665.76%4.45%
*ST奮達/002681.SZ
2020-06-053.183.263.163.22-0.31%0.06%3.11%15,043,20048,403,00077%3.220.09%3.230.28%3.190.76%3.120.26%0.10%
煌上煌/002695.SZ
2020-06-0524.2824.3023.3523.66-2.79%-0.28%-4.51%4,896,700116,184,00090%23.73-1.33%23.95-1.48%24.45-1.24%24.78-0.33%0.03%
思美傳媒/002712.SZ
2020-06-057.107.237.007.120.00%0.08%2.25%10,534,40074,937,000101%7.110.91%7.060.37%7.070.38%6.960.84%0.42%
埃斯頓/002747.SZ
2020-06-0510.7211.3010.6610.981.67%-0.68%6.53%15,169,200167,691,000138%11.062.25%10.931.29%10.782.41%10.311.60%-0.02%
匯潔股份/002763.SZ
2020-06-057.447.507.167.27-7.74%-0.26%-3.13%4,290,80031,277,000176%7.29-1.41%7.58-1.98%7.59-0.93%7.51-0.37%-0.03%
藍黛傳動/002765.SZ
2020-06-054.364.394.324.33-0.46%-0.30%0.37%2,392,10010,390,00063%4.34-0.46%4.36-0.16%4.36-0.23%4.310.37%0.35%
快意電梯/002774.SZ
2020-06-056.937.196.907.091.43%0.20%-0.04%5,485,40038,817,00069%7.082.17%6.99-0.24%7.040.03%7.090.24%0.70%
世嘉科技/002796.SZ
2020-06-0521.9322.4321.2221.67-4.45%0.26%-3.10%7,313,600158,073,000212%21.61-5.16%22.22-3.26%22.38-1.23%22.36-1.47%-0.52%
微光股份/002801.SZ
2020-06-0536.1436.1935.6436.00-0.36%0.50%2.08%555,60019,902,00078%35.82-0.73%35.920.27%35.640.63%35.270.09%-0.17%
紅墻股份/002809.SZ
2020-06-0513.0313.2512.8612.99-0.99%-0.54%1.97%4,818,80062,936,00077%13.060.18%13.120.21%13.000.64%12.740.66%-0.05%
山東赫達/002810.SZ
2020-06-0528.2728.6327.3028.341.03%1.47%10.75%2,557,00071,418,00052%27.93-0.04%27.761.48%27.181.01%25.591.32%1.97%
恩捷股份/002812.SZ
2020-06-0563.8564.4462.9464.060.33%0.64%6.15%3,968,400252,596,00061%63.65-0.67%62.941.55%61.830.84%60.350.99%0.73%
崇達技術/002815.SZ
2020-06-0519.3419.4618.8719.240.16%0.10%1.93%10,105,600194,227,00074%19.22-0.44%19.37-1.17%19.450.89%18.880.38%-0.10%
凱萊英/002821.SZ
2020-06-05218.50224.50218.20222.000.91%0.23%3.67%1,677,600371,581,00084%221.500.86%218.751.47%217.140.36%214.130.90%0.79%
弘亞數控/002833.SZ
2020-06-0526.0226.8625.7426.200.73%-0.15%4.66%1,954,10051,274,000114%26.241.27%25.691.64%25.401.10%25.030.84%0.18%
英維克/002837.SZ
2020-06-0526.3026.8625.7126.46-0.30%-0.09%-0.55%2,669,20070,690,00076%26.48-1.40%27.17-1.68%27.250.45%26.610.46%-0.49%
視源股份/002841.SZ
2020-06-0590.8192.0089.6289.95-1.36%-0.34%3.63%904,50081,636,00049%90.26-0.24%90.200.22%89.970.86%86.801.02%0.91%
鹽津鋪子/002847.SZ
2020-06-0596.2596.7892.2294.24-2.05%0.29%-2.68%1,951,200183,356,00084%93.97-1.68%94.80-3.14%98.50-0.97%96.840.65%1.29%
鈞達股份/002865.SZ
2020-06-0514.4514.4513.8313.89-3.54%-1.10%-6.96%4,256,20059,778,00060%14.05-1.78%14.30-5.89%15.15-0.95%14.93-0.03%1.21%
香山股份/002870.SZ
2020-06-0521.8022.7520.9121.00-2.51%-3.35%0.16%3,229,10070,160,000255%21.732.56%21.391.69%21.171.65%20.971.13%-0.43%
安奈兒/002875.SZ
2020-06-0514.2014.5013.7413.81-2.61%-1.15%1.08%2,973,10041,536,000105%13.97-1.74%14.020.73%13.870.52%13.660.63%0.65%
智能自控/002877.SZ
2020-06-057.367.437.277.33-0.41%-0.26%0.52%2,133,70015,681,00089%7.350.10%7.36-0.14%7.350.30%7.290.04%-0.27%
元隆雅圖/002878.SZ
2020-06-0537.0037.1235.9736.18-0.82%-0.71%0.63%2,842,100103,564,00065%36.44-0.93%37.02-1.24%37.540.87%35.950.88%-0.09%
衛光生物/002880.SZ
2020-06-0557.7359.4857.3258.482.33%-0.21%9.49%2,966,300173,832,000169%58.605.76%56.043.79%55.033.00%53.412.35%1.10%
美格智能/002881.SZ
2020-06-0523.5025.3023.1823.883.83%-1.24%3.50%10,783,600260,741,000253%24.185.96%23.742.88%23.612.13%23.071.45%0.51%
中設股份/002883.SZ
2020-06-0521.0521.7420.5521.150.95%0.60%4.70%3,250,40068,336,000254%21.021.60%20.731.59%20.541.53%20.201.91%0.07%
京泉華/002885.SZ
2020-06-0515.4515.9515.4015.692.89%-0.03%3.37%8,397,000131,787,000273%15.702.99%15.521.60%15.411.61%15.181.38%0.01%
沃特股份/002886.SZ
2020-06-0527.2527.3926.7027.04-0.77%0.11%0.80%2,762,40074,614,00075%27.01-0.44%27.15-0.29%27.150.36%26.83-0.16%-0.98%
大博醫療/002901.SZ
2020-06-0596.0096.0093.6695.510.01%0.55%4.76%827,90078,637,00049%94.980.06%94.441.91%92.820.60%91.170.23%-0.26%
德生科技/002908.SZ
2020-06-0513.6313.7713.3513.49-1.10%-0.23%2.85%8,050,700108,855,00084%13.52-1.01%13.550.32%13.430.60%13.120.10%-0.01%
鵬鼎控股/002938.SZ
2020-06-0550.0950.9848.6049.47-1.06%0.13%8.12%10,235,500505,708,00098%49.41-1.70%49.561.51%48.141.75%45.761.66%0.94%
西麥食品/002956.SZ
2020-06-0576.5176.9273.6874.61-2.67%-0.20%0.53%1,651,900123,490,00069%74.76-1.87%75.46-1.12%76.67-0.27%74.221.40%1.47%
天海防務/300008.SZ
2020-06-053.293.323.113.15-6.25%-1.44%-0.47%79,632,100254,513,000136%3.20-3.21%3.330.39%3.250.40%3.170.60%0.66%
愛爾眼科/300015.SZ
2020-06-0539.6540.7939.3040.501.20%1.06%3.98%19,680,200788,701,000105%40.081.21%39.660.51%39.640.67%38.950.73%0.57%
賽為智能/300044.SZ
2020-06-056.907.036.676.78-1.17%-1.11%0.10%31,759,600217,728,000100%6.86-0.59%7.020.67%6.900.34%6.770.49%0.77%
安諾其/300067.SZ
2020-06-053.503.523.483.50-0.28%0.14%1.01%5,232,70018,290,00093%3.50-0.06%3.50-0.03%3.490.37%3.470.17%-0.35%
國聯水產/300094.SZ
2020-06-054.414.544.114.13-3.73%-4.62%2.63%45,551,800197,227,000364%4.332.97%4.204.85%4.135.04%4.024.44%0.43%
新開源/300109.SZ
2020-06-0513.9214.0913.8614.041.23%0.28%-2.24%2,475,80034,664,00068%14.000.46%14.07-0.35%14.15-0.20%14.36-0.46%-0.68%
瑞普生物/300119.SZ
2020-06-0517.6617.8717.4117.710.85%0.25%0.78%4,624,10081,683,00078%17.670.61%17.71-0.43%17.820.18%17.570.25%-0.50%
經緯輝開/300120.SZ
2020-06-056.936.946.786.84-0.87%0.12%1.18%2,529,00017,278,00087%6.83-0.67%6.86-0.18%6.850.38%6.76-0.56%-0.65%
世紀瑞爾/300150.SZ
2020-06-054.504.584.434.500.22%0.42%1.40%2,740,30012,278,000102%4.480.07%4.49-0.13%4.480.31%4.440.02%-0.12%
通源石油/300164.SZ
2020-06-054.164.164.124.14-0.24%0.00%1.67%3,200,50013,251,00081%4.14-0.22%4.150.29%4.130.34%4.070.44%0.10%
中電環保/300172.SZ
2020-06-054.934.944.864.90-0.41%0.12%1.07%1,252,4006,129,00082%4.89-0.22%4.90-0.06%4.900.31%4.850.31%-0.04%
四方達/300179.SZ
2020-06-055.795.835.755.79-0.69%0.00%0.80%3,881,90022,478,00078%5.79-0.84%5.820.10%5.790.50%5.740.12%-0.33%
美亞柏科/300188.SZ
2020-06-0520.3920.6320.0320.591.48%0.97%5.94%6,125,000124,906,00041%20.390.09%20.480.62%20.260.85%19.440.31%-0.37%
維爾利/300190.SZ
2020-06-057.607.917.407.822.49%1.81%7.94%21,937,300168,491,000208%7.681.80%7.591.85%7.421.70%7.251.91%0.44%
翰宇藥業/300199.SZ
2020-06-055.725.755.635.69-0.35%0.19%-1.03%4,150,60023,572,00062%5.68-0.89%5.75-0.66%5.80-0.03%5.750.12%0.16%
高盟新材/300200.SZ
2020-06-0515.8916.1815.6515.880.13%-0.20%4.13%8,803,300140,075,00073%15.910.13%15.980.33%15.761.01%15.250.79%0.55%
天澤信息/300209.SZ
2020-06-0512.0212.1911.8812.030.50%0.22%-0.92%4,395,30052,760,00068%12.000.03%12.08-0.84%12.24-0.44%12.140.43%0.00%
科大智能/300222.SZ
2020-06-058.659.098.529.033.91%1.36%6.56%18,873,200168,137,000127%8.912.03%8.851.30%8.741.26%8.47-0.63%-1.04%
拓爾思/300229.SZ
2020-06-0511.5511.5511.1711.440.00%0.80%0.24%7,247,90082,253,00073%11.35-1.30%11.60-1.79%11.700.46%11.410.43%0.41%
東寶生物/300239.SZ
2020-06-054.484.554.434.551.34%1.25%3.72%6,003,30026,978,000151%4.490.81%4.480.54%4.450.79%4.390.87%-0.16%
依米康/300249.SZ
2020-06-056.386.436.286.38-0.47%0.54%-3.13%8,470,80053,755,00048%6.35-1.92%6.48-1.25%6.55-0.29%6.590.20%0.35%
金信諾/300252.SZ
2020-06-059.259.299.159.270.32%0.48%1.44%4,476,50041,302,00073%9.23-0.46%9.29-0.60%9.290.38%9.140.35%-0.01%
隆華科技/300263.SZ
2020-06-057.898.257.818.122.78%1.12%6.90%46,298,200371,786,000180%8.031.84%7.891.62%7.801.72%7.601.91%-0.16%
紫天科技/300280.SZ
2020-06-0528.8831.0628.8030.162.97%-0.19%3.97%7,049,000213,006,000157%30.224.61%29.543.49%29.001.81%29.010.49%-0.62%
國瓷材料/300285.SZ
2020-06-0526.7827.2726.5927.071.08%0.28%7.14%13,296,100358,923,000128%27.001.14%26.581.90%26.011.61%25.271.30%0.41%
安科瑞/300286.SZ
2020-06-0510.7210.9710.7110.831.03%-0.17%1.11%884,2009,592,000113%10.851.15%10.820.02%10.790.41%10.710.37%-0.06%
華錄百納/300291.SZ
2020-06-055.035.184.995.131.99%0.81%4.99%8,508,80043,298,000171%5.091.38%5.040.96%4.991.24%4.891.03%0.00%
利亞德/300296.SZ
2020-06-056.116.145.885.94-1.16%-1.00%0.54%43,384,900260,288,000121%6.00-2.11%6.08-0.61%6.060.77%5.910.44%-0.14%
任子行/300311.SZ
2020-06-057.187.427.067.291.82%0.58%1.49%20,293,700147,082,000132%7.250.68%7.26-0.37%7.270.14%7.180.48%-0.15%
晶盛機電/300316.SZ
2020-06-0522.2222.7321.9322.491.72%0.33%1.79%18,905,200423,797,00082%22.420.48%22.47-0.41%22.460.76%22.09-0.46%-0.78%
華燦光電/300323.SZ
2020-06-055.635.975.615.712.51%-0.70%4.01%23,164,000133,185,000162%5.752.73%5.671.50%5.601.40%5.490.72%-1.05%
旋極信息/300324.SZ
2020-06-056.336.426.226.29-1.41%-0.08%3.11%32,697,000205,826,00053%6.30-0.19%6.33-0.68%6.350.81%6.100.51%0.00%
凱利泰/300326.SZ
2020-06-0527.3028.0726.8827.891.42%1.35%4.90%13,535,500372,479,00075%27.521.31%27.091.56%26.840.71%26.590.14%-0.46%
中穎電子/300327.SZ
2020-06-0531.8332.2531.5132.030.88%0.33%-0.26%5,125,500163,624,00082%31.920.24%32.15-0.72%32.410.01%32.120.08%-0.24%
天銀機電/300342.SZ
2020-06-0518.5818.9418.3318.35-2.13%-1.10%-5.08%13,927,100258,408,00058%18.55-2.35%19.06-1.99%19.280.56%19.33-0.66%-1.00%
泰格醫藥/300347.SZ
2020-06-0583.6385.0782.7184.721.36%0.83%2.31%6,217,200522,371,00094%84.021.22%83.150.39%83.46-0.20%82.810.51%0.23%
長亮科技/300348.SZ
2020-06-0516.2416.8016.0316.682.33%1.56%2.25%16,107,300264,554,00092%16.420.97%16.47-0.83%16.640.33%16.310.46%-0.39%
永貴電器/300351.SZ
2020-06-058.268.548.218.503.16%1.69%4.00%8,955,50074,861,000142%8.361.84%8.290.84%8.230.99%8.170.05%-0.30%
恒華科技/300365.SZ
2020-06-0510.4410.5010.2810.490.67%0.73%3.31%3,672,30038,242,00059%10.41-0.25%10.450.08%10.400.67%10.15-0.30%-0.64%
匯金股份/300368.SZ
2020-06-058.228.338.138.311.22%0.83%-1.15%18,934,400156,059,00081%8.24-0.24%8.34-0.92%8.390.06%8.41-0.97%-1.02%
艾比森/300389.SZ
2020-06-059.839.899.589.71-1.12%0.09%2.00%4,130,50040,069,00086%9.70-1.48%9.83-0.30%9.760.68%9.520.60%0.15%
博濟醫藥/300404.SZ
2020-06-0519.6419.7019.4619.57-0.36%0.15%0.13%1,287,70025,163,00085%19.54-0.51%19.66-0.06%19.640.08%19.55-0.11%-0.06%
芒果超媒/300413.SZ
2020-06-0552.3954.4452.3953.531.77%0.72%2.98%5,452,600289,778,00074%53.151.34%53.04-1.28%54.040.44%51.980.83%0.56%
力星股份/300421.SZ
2020-06-056.216.216.076.13-0.81%0.39%1.46%2,806,50017,137,00067%6.11-1.13%6.130.41%6.060.66%6.040.30%0.36%
魯億通/300423.SZ
2020-06-0514.0614.0713.4113.53-2.66%-0.46%-0.20%6,796,10092,376,00048%13.59-2.87%13.95-1.43%13.950.55%13.560.36%1.72%
美康生物/300439.SZ
2020-06-0515.6015.7415.3215.610.00%0.95%3.18%5,678,20087,803,000111%15.46-0.30%15.450.49%15.350.67%15.130.35%-0.31%
浩云科技/300448.SZ
2020-06-059.9510.939.8610.697.55%1.36%8.93%40,621,400428,451,000244%10.557.46%10.294.07%10.173.73%9.812.81%0.27%
三鑫醫療/300453.SZ
2020-06-0515.0016.1514.8015.614.21%-0.04%9.87%20,040,700312,975,000134%15.625.26%14.884.82%14.523.75%14.211.45%0.24%
田中精機/300461.SZ
2020-06-0516.6816.9516.5116.901.44%0.45%1.49%1,026,20017,265,00097%16.820.85%16.790.52%16.700.60%16.650.11%0.24%
邁克生物/300463.SZ
2020-06-0552.9954.8350.6550.96-2.64%-1.87%-0.78%9,254,900480,617,000122%51.930.04%52.031.23%51.71-0.26%51.360.36%1.36%
星徽精密/300464.SZ
2020-06-059.429.589.429.560.42%0.53%1.25%1,787,90017,003,00058%9.510.08%9.53-0.61%9.570.59%9.440.17%-0.62%
景嘉微/300474.SZ
2020-06-0564.2864.7463.3964.200.55%0.35%3.92%2,867,300183,430,00077%63.97-0.54%64.350.76%63.390.87%61.780.69%0.07%
神思電子/300479.SZ
2020-06-0515.1315.3215.0115.150.00%-0.32%-1.88%4,079,30061,997,00087%15.20-0.29%15.82-0.19%15.71-0.09%15.440.21%0.27%
萬孚生物/300482.SZ
2020-06-0584.5485.9984.2185.321.38%0.14%-0.35%2,259,500192,503,00059%85.201.29%84.360.77%84.69-0.50%85.62-0.24%-0.08%
華自科技/300490.SZ
2020-06-058.388.438.298.34-0.83%-0.07%-0.73%1,795,30014,983,00069%8.35-0.62%8.39-0.26%8.380.14%8.400.11%0.07%
新易盛/300502.SZ
2020-06-0547.5048.0446.0046.81-0.93%0.19%-2.11%7,221,200337,370,00094%46.72-1.49%47.62-1.80%48.320.22%47.82-0.32%-0.75%
海波重科/300517.SZ
2020-06-0516.5916.6516.2116.380.92%0.02%1.70%1,413,50023,149,00094%16.38-0.12%16.480.45%16.340.34%16.110.59%0.18%
世名科技/300522.SZ
2020-06-0516.9618.5816.7018.257.42%1.90%15.03%7,872,200140,980,000150%17.916.15%16.983.36%16.563.45%15.872.15%0.75%
博思軟件/300525.SZ
2020-06-0129.5132.0129.5132.0110.00%1.47%11.69%4,377,700138,101,00098%31.5511.01%28.862.92%28.602.32%28.661.05%0.60%
達志科技/300530.SZ
2020-06-0536.8036.8035.7035.82-1.35%-0.69%-0.55%581,70020,982,00039%36.07-1.24%36.100.18%36.03-0.22%36.020.64%0.63%
冰川網絡/300533.SZ
2020-06-0549.9850.3049.4850.080.38%0.21%2.72%982,40049,095,00075%49.980.40%49.920.01%49.670.68%48.750.53%0.16%
先進數通/300541.SZ
2020-06-0515.5715.7515.3315.560.00%0.05%-1.28%3,697,10057,502,00061%15.55-0.16%15.81-1.20%16.070.01%15.760.06%-0.37%
新晨科技/300542.SZ
2020-06-0511.1911.2811.1311.15-0.71%-0.30%1.16%1,638,00018,319,00073%11.18-0.34%11.310.53%11.180.44%11.020.42%-0.05%
聯得裝備/300545.SZ
2020-06-0529.8529.8829.3329.840.74%0.62%2.27%2,268,30067,270,00073%29.66-0.35%29.93-0.62%29.950.56%29.180.58%-0.06%
博創科技/300548.SZ
2020-06-0551.7852.4950.6651.880.00%1.05%10.80%1,797,00092,261,00078%51.34-0.82%51.021.91%49.643.48%46.820.45%-1.27%
和仁科技/300550.SZ
2020-06-0526.9626.9626.5026.680.15%0.05%2.90%302,3008,061,00048%26.670.90%26.560.06%26.390.79%25.930.09%-0.47%
古鰲科技/300551.SZ
2020-06-0517.0317.7717.0317.481.92%0.07%0.34%5,760,400100,616,000119%17.472.70%17.270.89%17.27-0.04%17.42-0.66%-0.99%
平治信息/300571.SZ
2020-06-0548.0248.5547.5148.480.92%0.72%2.44%1,099,90052,940,00058%48.130.00%48.33-1.70%48.700.79%47.330.19%-0.12%
開潤股份/300577.SZ
2020-06-0529.6130.3329.2829.48-0.44%-0.46%2.25%1,259,90037,312,00077%29.620.38%29.490.36%29.341.01%28.830.00%0.45%
英飛特/300582.SZ
2020-06-0511.4911.5211.3711.45-0.35%0.12%1.26%1,008,90011,538,00066%11.44-0.92%11.52-0.23%11.480.47%11.310.35%-0.03%
賽托生物/300583.SZ
2020-06-0527.4027.4927.1227.350.44%0.26%2.29%571,30015,585,000118%27.280.81%27.230.52%27.060.63%26.740.46%0.21%
奧聯電子/300585.SZ
2020-06-0514.6715.1214.4214.540.21%-1.48%1.38%3,890,80057,419,000143%14.762.50%14.560.91%14.490.97%14.340.70%0.38%
朗進科技/300594.SZ
除權分界線,2020年06月11日,10股派1.500元(以下數據未復權)
2020-06-0527.3327.3926.9427.16-0.62%0.53%0.52%574,30015,602,00078%27.02-0.53%27.31-0.09%27.250.26%27.020.38%0.05%
康泰生物/300601.SZ
2020-06-05138.11142.00137.31139.601.45%-0.03%-0.90%4,734,500661,121,00074%139.642.07%138.030.62%138.36-0.58%140.87-0.21%-0.14%
恒鋒信息/300605.SZ
2020-06-0513.0313.0312.8212.92-0.46%0.02%1.76%1,354,50017,498,00081%12.92-0.36%13.01-0.03%12.940.52%12.700.21%-0.36%
拓斯達/300607.SZ
2020-06-0570.1070.4268.7069.78-0.30%0.45%-4.60%2,305,200160,134,00074%69.47-1.06%70.51-1.50%72.08-0.66%73.14-0.73%-0.15%
晨化股份/300610.SZ
2020-06-0511.7711.7711.6411.72-0.26%0.09%1.48%681,3007,978,00090%11.710.02%11.710.13%11.650.43%11.550.34%-0.13%
欣天科技/300615.SZ
2020-06-0515.9516.0715.8115.85-0.50%-0.40%-0.82%1,225,90019,508,00094%15.91-0.55%16.04-0.58%16.090.10%15.980.06%-0.23%
尚品宅配/300616.SZ
2020-06-0567.1067.9166.1566.40-1.44%-0.54%1.47%351,20023,446,00038%66.760.11%66.59-0.16%67.390.06%65.440.40%0.15%
博士眼鏡/300622.SZ
2020-06-0512.4012.5512.1712.350.16%0.28%4.88%2,025,30024,941,000107%12.320.94%12.161.22%12.001.05%11.780.79%-0.28%
凱普生物/300639.SZ
2020-06-0538.0038.6937.2038.270.98%0.70%8.14%4,587,900174,361,00084%38.010.52%37.430.69%37.042.27%35.391.22%0.78%
弘信電子/300657.SZ
2020-06-0515.1715.6314.8815.472.59%1.69%3.99%4,265,10064,886,00089%15.21-0.15%15.29-0.86%15.340.56%14.880.91%-0.04%
延江股份/300658.SZ
2020-06-0527.9128.1026.9027.29-3.19%-0.25%-2.78%4,979,300136,225,00098%27.36-5.89%28.55-0.01%28.17-0.25%28.07-0.52%-1.40%
江蘇雷利/300660.SZ
2020-06-0516.5816.7016.3816.51-1.20%0.07%0.65%2,808,60046,336,00065%16.50-0.47%16.61-0.18%16.540.59%16.40-0.77%-1.01%
圣邦股份/300661.SZ
2020-06-05218.80225.00217.75219.811.16%-0.64%-5.35%2,396,300530,129,00066%221.231.26%219.45-0.24%221.150.56%232.24-1.01%-0.67%
科銳國際/300662.SZ
2020-06-0544.1845.0043.0243.37-2.12%-0.83%-1.53%1,276,10055,808,00075%43.73-3.39%44.470.23%44.42-0.10%44.04-0.02%0.40%
科藍軟件/300663.SZ
2020-06-0521.1421.4220.9921.380.99%0.53%-1.74%3,488,20074,187,00093%21.270.00%21.52-0.99%21.76-0.29%21.76-0.20%-0.78%
飛鹿股份/300665.SZ
2020-06-059.879.889.719.82-2.00%0.45%-0.03%4,325,80042,289,000221%9.78-2.52%9.93-0.65%9.90-0.20%9.820.07%0.27%
江豐電子/300666.SZ
2020-06-0558.0158.8757.1057.91-0.86%-0.21%3.01%8,877,400515,143,00089%58.03-0.31%58.161.00%56.891.03%56.220.20%-0.27%
必創科技/300667.SZ
2020-06-0527.6527.8827.0827.600.18%0.62%-0.33%900,10024,689,00057%27.43-0.79%27.70-0.49%27.710.48%27.69-0.63%-0.49%
杰恩設計/300668.SZ
2020-06-0515.0616.0014.9015.302.27%-0.72%1.96%2,396,40036,931,000182%15.413.15%15.241.80%15.100.12%15.010.84%0.14%
滬寧股份/300669.SZ
2020-06-0530.6332.1530.6331.803.48%1.20%3.68%1,558,70048,980,000153%31.422.61%31.051.82%30.830.97%30.670.48%0.13%
國科微/300672.SZ
2020-06-0550.0051.8049.8051.030.41%-0.07%-2.39%1,968,400100,519,00051%51.07-0.50%51.70-0.46%51.620.48%52.280.10%0.26%
朗新科技/300682.SZ
2020-06-0516.6516.7816.4816.770.66%0.73%-0.63%3,859,00064,243,00069%16.65-0.31%16.81-1.27%17.040.04%16.88-0.02%-0.37%
天宇股份/300702.SZ
2020-06-0584.5089.0084.5088.965.84%1.37%12.25%6,045,700530,555,000199%87.766.27%84.664.63%82.303.90%79.252.71%-0.27%
安達維爾/300719.SZ
2020-06-0510.9811.0910.7310.88-0.91%0.07%-3.15%4,185,00045,500,00040%10.87-1.53%11.11-2.04%11.310.02%11.230.62%0.67%
怡達股份/300721.SZ
2020-06-0520.4022.0020.3621.373.94%-0.20%2.17%10,099,100216,243,00096%21.413.64%20.982.33%20.542.13%20.92-1.10%0.25%
一品紅/300723.SZ
2020-06-0539.4439.7138.5039.09-0.84%0.63%-0.11%1,080,60041,976,000104%38.85-1.18%39.33-0.43%39.180.41%39.14-0.26%-0.50%
樂歌股份/300729.SZ
2020-06-0528.9529.1928.1828.280.07%-0.90%0.39%1,359,40038,794,00045%28.540.49%28.65-0.81%28.731.02%28.171.07%1.67%
百邦科技/300736.SZ
2020-06-059.009.148.928.97-1.21%-0.45%-2.23%2,676,50024,119,00092%9.01-0.76%9.34-0.26%9.29-0.19%9.180.03%0.62%
寧德時代/300750.SZ
2020-06-05149.55151.35147.26151.200.80%1.04%1.58%9,862,7001,475,832,00070%149.64-1.13%150.13-0.05%150.190.58%148.850.40%0.37%
德恩精工/300780.SZ
2020-06-0517.5017.5517.2817.38-0.57%0.09%0.07%1,013,10017,592,00083%17.37-0.89%17.50-0.28%17.470.41%17.37-0.10%-0.77%
因賽集團/300781.SZ
2020-06-0530.0331.6029.6930.27-0.03%-0.84%4.57%4,439,300135,520,000168%30.531.43%30.031.70%29.641.47%28.951.54%-0.63%
卓勝微/300782.SZ
2020-06-05555.26578.00555.26570.573.26%-0.17%1.22%1,664,000951,009,000104%571.523.22%564.820.40%566.020.59%563.690.07%-1.14%
東睦股份/600114.SH
2020-06-059.519.519.189.23-5.04%-0.40%-1.23%15,600,900144,567,00093%9.27-2.35%9.58-1.32%9.560.46%9.350.19%-0.53%
浙江東方/600120.SH
2020-06-056.626.696.446.482.05%-0.83%1.60%14,707,60096,105,000135%6.532.11%6.510.54%6.470.72%6.380.54%-0.57%
維科技術/600152.SH
2020-06-055.926.135.926.122.17%0.99%3.20%5,268,90031,929,000148%6.060.85%6.05-0.08%6.030.75%5.930.29%-0.09%
上海貝嶺/600171.SH
2020-06-0517.6517.9017.4917.750.80%0.26%1.70%16,687,300295,426,00080%17.700.03%17.80-0.07%17.820.23%17.450.55%-0.14%
生物股份/600201.SH
2020-06-0524.5224.6424.0324.10-1.83%-0.45%-0.78%9,075,700219,721,00075%24.21-0.51%24.30-0.24%24.420.30%24.29-0.33%-0.50%
南山鋁業/600219.SH
2020-06-052.062.062.042.050.00%0.10%0.00%31,076,00063,630,00067%2.05-0.82%2.070.05%2.060.15%2.050.05%-0.12%
圓通速遞/600233.SH
2020-06-0513.7915.0513.6014.686.38%2.66%7.93%36,412,900520,660,000228%14.303.89%14.102.30%13.912.38%13.601.30%0.22%
凱樂科技/600260.SH
2020-06-0513.9414.3713.8814.001.89%-0.80%0.76%35,532,100501,457,000106%14.111.96%14.03-0.09%14.050.62%13.89-0.68%-1.20%
新力金融/600318.SH
2020-06-058.078.127.827.98-1.60%0.14%1.63%26,870,900214,125,00080%7.97-0.04%8.04-1.19%8.090.87%7.850.53%0.08%
美克家居/600337.SH
2020-06-054.874.934.774.83-0.41%-0.14%4.39%24,390,500117,981,00074%4.840.69%4.82-0.08%4.811.26%4.630.65%1.35%
華夏幸福/600340.SH
2020-06-0522.5822.6422.2722.36-1.15%0.01%0.59%8,974,300200,649,00076%22.36-0.64%22.57-0.23%22.470.49%22.230.20%-0.22%
三友化工/600409.SH
2020-06-054.604.624.484.51-3.01%-0.49%-1.31%27,666,600125,384,000103%4.53-3.04%4.67-0.72%4.650.19%4.570.24%0.34%
華光股份/600475.SH
2020-06-0511.9612.1711.6511.69-1.60%-1.86%1.44%3,442,60041,004,000160%11.911.37%11.820.91%11.710.95%11.521.05%0.14%
鵬欣資源/600490.SH
2020-06-053.223.263.203.22-0.62%-0.03%1.55%8,604,60027,718,00074%3.22-0.74%3.230.06%3.220.38%3.170.38%-0.42%
安徽建工/600502.SH
2020-06-053.793.793.743.76-0.27%0.11%0.27%4,968,80018,665,00080%3.76-0.19%3.77-0.16%3.770.27%3.75-0.03%-0.39%
國藥股份/600511.SH
2020-06-0531.1931.4430.7030.75-2.84%-0.50%-1.49%13,176,500407,209,00073%30.90-1.16%31.29-1.09%32.010.80%31.220.33%0.20%
祥源文化/600576.SH
2020-06-053.993.993.883.90-1.52%-0.54%2.39%5,306,40020,808,000106%3.920.62%3.880.73%3.870.57%3.810.77%0.49%
長電科技/600584.SH
2020-06-0529.6530.3329.6529.840.91%-0.36%0.25%47,691,4001,428,238,00062%29.950.41%30.30-1.27%30.480.41%29.770.25%-0.05%
用友網絡/600588.SH
2020-06-0535.6236.0135.4535.861.01%0.42%-0.01%12,370,100441,739,00067%35.710.18%35.97-0.99%36.340.39%35.86-0.34%-0.41%
新安股份/600596.SH
2020-06-058.288.438.188.411.20%1.20%2.27%15,223,400126,514,000176%8.31-0.35%8.31-0.10%8.300.35%8.220.35%-0.07%
廣匯物流/600603.SH
2020-06-054.834.894.774.860.83%0.21%2.25%5,317,30025,790,000131%4.850.62%4.840.50%4.800.52%4.750.32%-0.30%
昂立教育/600661.SH
2020-06-0517.1717.2216.6516.75-2.56%-0.76%2.15%1,566,60026,441,000132%16.88-1.29%16.910.85%16.720.89%16.400.94%0.13%
盛屯礦業/600711.SH
2020-06-053.893.903.843.900.26%0.67%3.37%11,137,50043,145,00080%3.87-0.46%3.88-0.18%3.870.60%3.770.64%-0.35%
文投控股/600715.SH
2020-06-052.912.912.772.77-4.15%-2.02%-2.19%28,005,50079,182,000117%2.830.21%2.88-0.76%2.860.07%2.830.32%0.88%
佳都科技/600728.SH
2020-06-059.379.659.359.471.07%-0.21%1.26%36,606,200347,396,000113%9.491.11%9.440.40%9.410.57%9.35-0.21%-0.16%
亞泰集團/600881.SH
2020-06-052.922.932.882.92-0.34%0.45%0.93%8,809,90025,612,00091%2.91-0.99%2.970.20%2.940.48%2.890.31%-0.06%
妙可藍多/600882.SH
2020-06-0536.1337.8435.2437.000.46%1.59%-0.72%5,931,000216,010,00062%36.42-1.85%36.69-2.04%37.86-1.07%37.270.77%1.15%
杭州銀行/600926.SH
2020-06-059.059.098.959.01-0.33%0.00%-0.02%13,310,800119,932,00062%9.01-0.24%9.10-0.42%9.110.03%9.010.19%0.36%
愛柯迪/600933.SH
2020-06-0512.0612.1811.8412.02-0.25%0.19%1.69%3,617,10043,394,00089%12.00-1.79%12.14-0.37%12.140.35%11.820.65%0.25%
江蘇有線/600959.SH
2020-06-053.623.733.613.681.94%0.11%1.85%25,642,00094,262,000121%3.682.14%3.65-0.79%3.670.38%3.610.67%0.46%
渤海汽車/600960.SH
2020-06-053.833.833.833.8310.06%0.00%18.80%5,861,50022,450,00067%3.8314.26%3.372.71%3.311.82%3.221.67%0.97%
科達股份/600986.SH
2020-06-054.864.974.684.80-1.64%0.38%0.27%114,795,600548,975,00081%4.78-3.18%5.01-1.15%5.000.69%4.790.40%1.14%
華鈺礦業/601020.SH
2020-06-057.727.767.647.67-0.65%-0.38%0.20%3,111,20023,953,00070%7.70-0.63%7.75-0.26%7.750.16%7.660.09%-0.39%
白銀有色/601212.SH
2020-06-052.652.672.642.660.38%0.42%-1.15%17,171,90045,492,00072%2.65-0.38%2.67-0.78%2.70-0.11%2.69-0.33%-0.01%
上海銀行/601229.SH
2020-06-058.118.148.088.110.00%0.00%0.32%9,111,60073,894,00070%8.11-0.12%8.14-0.07%8.130.10%8.080.12%0.05%
郵儲銀行/601658.SH
除權分界線,2020年06月10日,10股派2.100元(以下數據未復權)
2020-06-055.125.155.115.150.19%4.72%1.12%20,551,700105,380,00063%4.920.06%5.130.25%5.110.20%5.090.08%-0.01%
中國電建/601669.SH
2020-06-053.463.463.433.45-0.29%0.09%-0.20%21,274,90073,345,00070%3.45-0.58%3.48-0.43%3.480.23%3.460.00%-0.39%
中國衛通/601698.SH
除權分界線,2020年06月15日,10股派0.120元(以下數據未復權)
2020-06-0519.0919.5018.9019.15-0.88%-0.09%2.41%34,543,300662,552,00073%19.17-0.96%19.48-0.19%19.311.00%18.700.65%0.30%
紫金銀行/601860.SH
2020-06-053.943.963.933.950.25%0.20%-0.10%12,301,70048,493,00065%3.94-0.13%3.98-0.25%3.970.20%3.95-0.13%-0.38%
浙商證券/601878.SH
2020-06-059.9610.169.9010.121.50%0.79%1.21%34,232,200343,731,00092%10.040.48%10.05-0.96%10.200.30%10.000.36%0.06%
紫金礦業/601899.SH
2020-06-053.873.873.813.82-0.78%-0.26%-0.75%122,956,400470,869,00081%3.83-0.73%3.88-0.33%3.870.29%3.85-0.26%-0.39%
花王股份/603007.SH
2020-06-056.816.886.736.76-0.73%-0.35%0.67%2,620,10017,774,00048%6.78-0.34%6.790.10%6.77-0.21%6.720.39%0.74%
合鍛智能/603011.SH
2020-06-054.884.884.794.84-0.82%0.21%1.04%2,647,60012,787,00072%4.83-0.60%4.86-0.12%4.860.23%4.790.42%-0.22%
弘訊科技/603015.SH
2020-06-056.466.576.336.33-2.31%-1.00%-1.89%1,999,60012,786,00094%6.39-1.74%6.54-0.41%6.53-0.17%6.450.25%0.38%
中設集團/603018.SH
2020-06-0510.6010.6610.3410.42-1.33%-0.50%-1.25%4,030,70042,208,00061%10.47-1.11%10.65-0.51%10.650.16%10.55-0.06%-0.43%
全筑股份/603030.SH
2020-06-056.156.216.016.170.82%1.11%1.48%6,308,30038,495,00068%6.10-0.67%6.17-1.20%6.230.83%6.080.56%0.77%
美思德/603041.SH
2020-06-0513.1413.1912.9513.09-0.08%0.41%1.99%1,066,30013,900,00078%13.04-0.49%13.09-0.21%13.080.71%12.830.48%-0.15%
華脈科技/603042.SH
2020-06-0516.6516.8416.4316.54-0.42%-0.41%0.47%3,555,20059,043,00070%16.61-0.72%16.830.11%16.660.80%16.46-0.45%-0.74%
廣州酒家/603043.SH
2020-06-0533.6933.7032.8133.19-1.51%0.38%-1.36%4,232,900139,956,00075%33.06-1.23%33.29-1.09%33.65-0.81%33.650.42%0.80%
萬林物流/603117.SH
2020-06-053.583.643.563.590.28%-0.03%2.02%5,745,60020,630,000137%3.591.04%3.570.39%3.560.57%3.520.57%0.19%
上海滬工/603131.SH
2020-06-0516.4516.5116.0516.340.12%0.32%0.18%2,716,90044,253,00082%16.29-0.46%16.44-1.12%16.540.17%16.310.05%-0.72%
匯頂科技/603160.SH
2020-06-05227.77232.43224.00231.452.62%0.89%4.47%6,327,5001,451,567,000125%229.410.13%228.380.51%226.551.05%221.550.58%-0.50%
建研院/603183.SH
2020-06-057.547.547.367.49-0.66%0.71%-3.84%7,987,60059,402,00067%7.44-1.93%7.62-1.31%7.65-0.08%7.79-0.38%-0.58%
日播時尚/603196.SH
2020-06-058.088.167.958.07-0.12%-0.02%2.61%3,760,30030,355,00091%8.07-0.31%8.140.52%8.050.54%7.870.65%-0.07%
上海洗霸/603200.SH
2020-06-0549.7952.5348.7948.97-0.24%-2.56%-1.90%3,438,300172,790,000141%50.252.10%49.831.03%49.810.10%49.92-0.56%-2.45%
元利科技/603217.SH
2020-06-0528.8529.0028.4028.61-1.34%-0.08%-0.97%803,10022,996,00074%28.63-0.90%28.90-0.43%28.830.51%28.890.02%0.00%
日月股份/603218.SH
2020-06-0517.2517.6417.0417.251.05%-0.51%3.48%5,926,400102,757,000114%17.34-0.13%17.400.83%17.111.00%16.670.76%0.64%
菲林格爾/603226.SH
2020-06-0516.3017.0016.3016.691.40%-0.22%0.81%4,011,90067,107,00093%16.732.21%16.540.90%16.500.27%16.560.54%0.24%
電魂網絡/603258.SH
2020-06-0539.8540.5639.4040.04-0.12%0.13%1.60%3,061,900122,445,00047%39.99-0.54%39.981.06%39.690.11%39.410.59%0.85%
賽騰股份/603283.SH
2020-06-0545.8246.3544.7045.60-0.87%-0.01%9.82%5,581,100254,513,000102%45.60-1.87%45.832.48%44.102.03%41.522.17%0.38%
日盈電子/603286.SH
2020-06-0516.6016.7516.3216.36-1.62%-0.36%0.57%959,60015,756,00051%16.42-0.68%16.47-0.15%16.390.26%16.270.38%0.39%
華鐵應急/603300.SH
2020-06-055.906.015.815.910.34%-0.42%-0.52%7,681,00045,584,000141%5.940.20%5.97-0.77%5.990.07%5.940.34%-0.12%
誠邦股份/603316.SH
2020-06-058.538.548.378.42-1.64%-0.13%-8.56%6,586,80055,532,00056%8.43-1.67%8.57-1.35%8.81-1.01%9.21-1.00%-2.23%
我樂家居/603326.SH
2020-06-0517.6018.0017.5717.720.34%0.11%2.63%744,90013,185,00070%17.701.25%17.580.37%17.500.44%17.270.38%0.26%
迪生力/603335.SH
2020-06-054.694.694.544.58-2.55%-0.37%-1.36%12,229,10056,221,00088%4.60-2.67%4.66-0.04%4.640.07%4.640.24%0.39%
柳藥股份/603368.SH
2020-06-0532.3532.8732.3032.731.27%0.25%1.77%2,948,70096,268,000126%32.651.25%32.490.13%32.480.41%32.160.26%-0.04%
易德龍/603380.SH
2020-06-0516.6716.7916.5016.690.12%0.37%1.82%1,074,90017,874,00075%16.63-0.73%16.75-0.22%16.670.48%16.390.33%-0.05%
吉翔股份/603399.SH
2020-06-057.567.647.497.560.00%-0.08%0.99%3,820,40028,905,00082%7.57-0.62%7.62-0.33%7.600.65%7.490.31%0.01%
展鵬科技/603488.SH
2020-06-056.426.976.426.72-27.51%-0.15%0.42%10,686,40071,915,000155%6.734.65%6.70-0.08%6.72-0.27%6.690.32%0.47%
恒為科技/603496.SH
2020-06-0522.3222.4921.9522.19-0.36%0.09%-2.53%1,818,10040,306,00068%22.17-1.40%22.67-1.40%22.88-0.04%22.77-0.37%-1.00%
多倫科技/603528.SH
2020-06-0510.4210.6410.0510.440.77%0.64%7.35%14,548,800150,930,00078%10.37-0.44%10.410.20%10.251.73%9.730.93%1.44%
惠發食品/603536.SH
2020-06-0516.5716.6015.6615.73-3.85%-1.22%0.67%12,323,200196,238,00087%15.92-4.41%16.330.82%15.990.67%15.630.79%0.44%
君禾股份/603617.SH
2020-06-0510.9510.9710.6910.91-0.37%0.91%1.23%1,887,10020,403,00075%10.81-1.51%10.88-0.60%10.930.90%10.780.27%-0.25%
鎮海股份/603637.SH
2020-06-0513.6513.6813.5013.660.52%0.21%1.09%756,00010,305,000108%13.630.47%13.59-0.02%13.62-0.10%13.510.30%0.08%
海利爾/603639.SH
2020-06-0529.3729.4428.4128.50-2.43%-0.95%0.34%1,542,70044,387,000133%28.77-0.26%28.750.12%28.710.31%28.400.58%-0.02%
華體科技/603679.SH
2020-06-0541.5741.5740.9041.02-1.54%-0.16%-2.13%844,50034,696,000100%41.09-1.92%41.90-1.00%42.19-0.31%41.91-0.40%-0.76%
至純科技/603690.SH
2020-06-0534.3535.3834.1134.960.34%0.28%4.97%5,850,700203,974,00097%34.861.17%34.661.00%34.131.17%33.300.60%-0.90%
中馬傳動/603767.SH
2020-06-057.137.267.017.10-0.42%-0.21%2.07%2,154,10015,327,000124%7.12-0.13%7.090.65%7.020.66%6.960.20%-0.19%
志邦家居/603801.SH
2020-06-0526.5626.7025.3425.47-3.74%-1.26%-12.69%5,514,000142,235,00082%25.80-3.58%27.09-3.41%28.08-3.05%29.17-0.68%0.49%
原尚股份/603813.SH
2020-06-0516.3516.4516.2016.350.00%0.43%2.19%594,6009,680,00055%16.28-0.54%16.370.20%16.270.48%16.00-0.16%-1.36%
曲美家居/603818.SH
2020-06-057.937.947.787.83-0.51%0.13%-2.05%831,8006,505,00035%7.82-0.50%7.86-0.30%7.90-0.39%7.990.10%0.32%
松煬資源/603863.SH
2020-06-0512.8012.9112.6812.860.08%0.46%0.19%1,579,00020,212,00080%12.80-0.61%12.92-0.68%12.950.04%12.840.38%-0.42%
新化股份/603867.SH
2020-06-0523.2123.2122.8022.99-0.95%0.15%0.92%1,610,40036,966,00067%22.96-1.16%23.27-0.92%23.240.39%22.780.08%-1.17%
永悅科技/603879.SH
2020-06-0516.9717.8816.9716.97-10.02%-0.12%-20.03%36,367,900617,923,000185%16.99-9.98%18.75-8.11%20.08-8.51%21.22-5.35%1.96%
壽仙谷/603896.SH
2020-06-0528.9228.9628.1828.600.78%0.12%3.67%1,533,20043,799,00098%28.57-0.38%28.670.95%28.250.73%27.590.76%0.59%
國茂股份/603915.SH
2020-06-0512.9513.0612.8213.031.09%0.61%-0.22%1,264,40016,375,00086%12.95-0.17%13.12-0.70%13.17-0.04%13.060.18%-0.47%
金橋信息/603918.SH
2020-06-0510.7310.7310.6110.68-0.19%0.15%0.24%1,473,50015,714,00064%10.66-0.58%10.74-0.38%10.760.22%10.650.27%-0.35%
三孚股份/603938.SH
2020-06-0524.3324.4523.5923.80-1.20%-0.14%1.22%1,387,90033,078,00073%23.83-2.39%24.390.55%23.760.25%23.510.22%-0.41%
法蘭泰克/603966.SH
2020-06-059.609.609.459.540.21%0.15%2.37%987,9009,411,00084%9.530.46%9.510.48%9.430.59%9.320.35%-0.13%
吉華集團/603980.SH
2020-06-057.147.187.107.160.42%0.31%1.79%1,571,80011,220,00079%7.140.44%7.120.06%7.100.27%7.030.40%0.14%
兆易創新/603986.SH
2020-06-05218.00226.23216.00226.2310.00%1.59%9.79%23,805,1005,301,266,000227%222.707.76%216.374.30%212.043.98%206.071.75%-0.64%
麥迪科技/603990.SH
2020-06-0543.1043.7841.3043.300.23%1.93%-3.18%2,762,000117,327,000157%42.48-1.51%43.40-2.98%44.56-1.92%44.72-0.95%-0.50%
方盛制藥/603998.SH
2020-06-056.506.536.466.500.00%0.14%0.20%2,166,70014,063,00075%6.49-0.26%6.580.02%6.540.18%6.490.25%0.06%
芯源微/688037.SH
2020-06-05123.21126.90122.60124.731.23%0.06%-2.72%1,941,700242,051,00058%124.66-0.29%128.05-1.47%128.830.40%128.22-0.28%-0.46%
當虹科技/688039.SH
2020-06-0596.1498.3993.9694.78-1.21%-1.42%-0.59%857,70082,461,00077%96.141.85%96.29-1.41%98.110.48%95.35-0.19%-0.24%
龍軟科技/688078.SH
2020-06-0542.5143.9741.5043.271.17%0.81%7.63%2,251,10096,626,000194%42.922.36%41.972.14%41.272.17%40.202.10%0.26%
嘉必優/688089.SH
2020-06-0547.4749.7446.8848.754.30%0.66%9.83%3,570,200172,898,000149%48.433.87%47.272.15%46.712.98%44.392.32%0.75%
普元信息/688118.SH
2020-06-0541.5142.1740.7041.680.00%0.82%6.64%2,289,00094,624,000134%41.340.80%40.931.32%40.251.30%39.081.23%0.19%
聚辰股份/688123.SH
2020-06-0576.4178.7575.6077.321.19%0.28%3.91%2,786,100214,820,00089%77.100.55%77.690.16%76.980.98%74.410.78%-0.11%
佰仁醫療/688198.SH
2020-06-0569.5079.0069.5077.129.98%1.68%18.59%1,941,700147,275,000156%75.8510.97%71.795.40%69.894.84%65.033.65%1.43%
江蘇北人/688218.SH
2020-06-0529.0029.8728.7029.30-3.24%0.35%3.99%3,889,000113,555,000215%29.20-2.46%29.360.99%28.881.06%28.181.45%0.63%
卓易信息/688258.SH
2020-06-0599.87100.6297.2098.76-1.14%0.19%3.09%1,101,000108,533,00081%98.58-0.13%98.89-0.54%99.081.25%95.800.29%-0.77%
華特氣體/688268.SH
2020-06-0589.0592.8086.8088.68-1.58%-1.46%-1.33%4,630,000416,667,00065%89.99-2.07%94.32-0.71%93.180.98%89.880.71%1.17%
邁得醫療/688310.SH
2020-06-0534.0036.2733.9035.482.90%0.20%6.57%2,669,60094,526,000177%35.413.58%34.572.34%34.132.28%33.291.63%0.45%
建龍微納/688357.SH
2020-06-0551.1856.0350.6054.927.52%2.68%11.78%3,305,600176,805,000338%53.496.93%51.375.16%50.324.72%49.134.55%0.69%
祥生醫療/688358.SH
2020-06-0572.1075.5672.1075.183.14%1.23%5.15%1,097,80081,528,000124%74.270.96%72.841.02%72.401.06%71.500.63%-0.79%
碩世生物/688399.SH
2020-06-05171.09176.99170.55170.60-2.25%-1.23%-3.85%1,191,100205,734,00059%172.73-2.05%178.43-1.21%180.51-0.28%177.430.55%0.28%
 
北京时时彩5分钟开奖号