中国股票
序号 | 股票代码 | 股票简称 | 涨跌 | 最新价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 换手 | 15m涨跌 | 30m涨跌 | 60m涨跌 | 4h涨跌 | 8h涨跌 | 12h涨跌 | 年相关性 | 年标准差 | 年BETA值 | 行业 | 操作 | 时间 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 600478 | 科力远 | -0.59% | 8.42 | 8.47 | 8.57 | 8.37 | 8.42 | 12224000 | 0.738 | +0.12% | 0.00% | +0.24% | -0.59% | -2.43% | -1.98% | 0.3614 | 3.36 | 1.2266 | 电子制造 | +自选 | 15:00:00 |
2 | 600745 | 闻泰科技 | +2.46% | 55.39 | 54.01 | 56.15 | 53.90 | 55.39 | 24562335 | 1.976 | +0.27% | -0.07% | -0.45% | +2.46% | -0.84% | -2.10% | 0.5660 | 3.02 | 1.7266 | 电子制造 | +自选 | 15:00:00 |
3 | 601138 | 工业富联 | -1.76% | 16.16 | 16.70 | 17.00 | 14.85 | 16.16 | 353292741 | 1.785 | -0.43% | -0.62% | -0.06% | -1.76% | -8.34% | -8.49% | 0.4859 | 2.11 | 1.0356 | 电子制造 | +自选 | 15:00:00 |
4 | 601231 | 环旭电子 | +0.23% | 17.74 | 17.70 | 18.01 | 17.49 | 17.74 | 14919215 | 0.685 | 0.00% | -0.28% | -0.56% | +0.23% | -3.43% | -5.13% | 0.4402 | 2.55 | 1.1338 | 电子制造 | +自选 | 15:00:00 |
5 | 603380 | 易德龙 | -2.34% | 27.50 | 28.01 | 28.01 | 27.36 | 27.50 | 784600 | 0.489 | +0.04% | +0.11% | +0.07% | -2.34% | -1.11% | -0.51% | 0.4919 | 2.30 | 1.1428 | 电子制造 | +自选 | 15:00:00 |
6 | 603629 | 利通电子 | -4.87% | 17.37 | 18.30 | 18.30 | 17.11 | 17.37 | 5920216 | 3.253 | +0.87% | +0.64% | +0.46% | -4.87% | -1.75% | -0.97% | 0.3805 | 3.11 | 1.1953 | 电子制造 | +自选 | 15:00:00 |
7 | 603633 | 徕木股份 | -0.17% | 12.06 | 11.02 | 12.20 | 11.02 | 12.06 | 10463430 | 3.971 | -0.17% | -0.33% | -0.90% | -0.17% | -1.71% | -2.98% | 0.4047 | 3.04 | 1.2427 | 电子制造 | +自选 | 15:00:00 |
8 | 603890 | 春秋电子 | 0.00% | 9.50 | 9.50 | 9.58 | 9.43 | 9.50 | 3405974 | 0.776 | 0.00% | -0.11% | -0.42% | 0.00% | -0.84% | -0.63% | 0.5488 | 2.20 | 1.2196 | 电子制造 | +自选 | 15:00:00 |
9 | 000020 | 深华发A | +1.12% | 10.80 | 10.70 | 10.93 | 10.52 | 10.80 | 2167715 | 1.197 | +0.19% | -0.18% | -0.83% | +1.12% | +0.37% | +0.09% | 0.2802 | 2.79 | 0.7897 | 电子制造 | +自选 | 15:00:00 |
10 | 000049 | 德赛电池 | -0.16% | 43.64 | 43.70 | 44.35 | 43.41 | 43.64 | 6003981 | 2.006 | -0.02% | -0.14% | -0.02% | -0.16% | -3.56% | +1.75% | 0.4219 | 3.41 | 1.4532 | 电子制造 | +自选 | 15:00:00 |
11 | 002045 | 国光电器 | -1.93% | 18.29 | 18.66 | 18.99 | 18.16 | 18.29 | 35847713 | 7.665 | -0.16% | -0.49% | -0.71% | -1.93% | -6.64% | +0.99% | 0.3444 | 3.84 | 1.3359 | 电子制造 | +自选 | 15:00:00 |
12 | 002055 | 得润电子 | +0.41% | 9.79 | 9.72 | 9.88 | 9.69 | 9.79 | 6955831 | 1.180 | 0.00% | +0.20% | -0.20% | +0.41% | -2.10% | -1.51% | 0.4438 | 2.31 | 1.0355 | 电子制造 | +自选 | 15:00:00 |
13 | 002139 | 拓邦股份 | -0.31% | 12.91 | 12.91 | 13.05 | 12.80 | 12.91 | 14564950 | 1.398 | +0.39% | 0.00% | -0.15% | -0.31% | -2.93% | -3.51% | 0.4835 | 3.22 | 1.5726 | 电子制造 | +自选 | 15:00:00 |
14 | 002188 | *ST巴士 | -2.08% | 6.60 | 6.74 | 6.74 | 6.59 | 6.60 | 4058300 | 1.685 | -0.15% | -0.75% | -0.45% | -2.08% | -3.51% | -5.17% | 0.3224 | 4.10 | 1.3352 | 电子制造 | +自选 | 15:00:00 |
15 | 002236 | 大华股份 | +0.56% | 21.36 | 21.25 | 22.14 | 20.52 | 21.36 | 121598514 | 6.207 | -0.05% | -1.29% | -1.11% | +0.56% | -4.94% | -4.98% | 0.5897 | 2.43 | 1.4474 | 电子制造 | +自选 | 15:00:00 |
16 | 002241 | 歌尔股份 | +0.42% | 21.41 | 21.35 | 21.82 | 21.18 | 21.41 | 102562641 | 3.409 | +0.14% | -0.19% | -0.56% | +0.42% | -3.38% | -4.80% | 0.5017 | 3.28 | 1.6622 | 电子制造 | +自选 | 15:00:00 |
17 | 002351 | 漫步者 | -5.72% | 14.51 | 15.33 | 15.63 | 14.25 | 14.51 | 65698010 | 13.357 | +1.26% | -1.02% | -1.83% | -5.72% | -12.22% | -3.46% | 0.4008 | 3.09 | 1.2510 | 电子制造 | +自选 | 15:00:00 |
18 | 002369 | 卓翼科技 | -0.52% | 5.69 | 5.79 | 5.79 | 5.65 | 5.69 | 12431591 | 2.196 | 0.00% | -0.52% | -0.52% | -0.52% | -4.21% | -2.74% | 0.4064 | 3.36 | 1.3793 | 电子制造 | +自选 | 15:00:00 |
19 | 002402 | 和而泰 | -0.64% | 16.96 | 16.95 | 17.28 | 16.85 | 16.96 | 13597113 | 1.695 | -0.06% | -0.18% | -0.47% | -0.64% | -3.80% | -3.69% | 0.6052 | 2.90 | 1.7728 | 电子制造 | +自选 | 15:00:00 |
20 | 002415 | 海康威视 | +0.82% | 42.80 | 42.45 | 43.51 | 41.59 | 42.80 | 49365039 | 0.538 | +0.23% | -0.33% | -0.70% | +0.82% | -1.86% | -4.04% | 0.4978 | 2.30 | 1.1565 | 电子制造 | +自选 | 15:00:00 |
21 | 002475 | 立讯精密 | +1.44% | 30.20 | 30.16 | 30.65 | 30.00 | 30.20 | 51617217 | 0.728 | 0.00% | -0.23% | -0.26% | +1.44% | -2.58% | -3.51% | 0.5155 | 2.90 | 1.5101 | 电子制造 | +自选 | 15:00:00 |
22 | 002547 | 春兴精工 | +1.15% | 5.29 | 5.23 | 5.38 | 5.22 | 5.29 | 29926272 | 2.711 | +0.19% | -0.19% | -0.38% | +1.15% | -1.31% | -0.19% | 0.3042 | 3.81 | 1.1707 | 电子制造 | +自选 | 15:00:00 |
23 | 002600 | 领益智造 | +0.16% | 6.09 | 6.08 | 6.14 | 6.01 | 6.09 | 42507102 | 0.617 | 0.00% | 0.00% | -0.33% | +0.16% | -0.49% | -2.56% | 0.5687 | 2.30 | 1.3212 | 电子制造 | +自选 | 15:00:00 |
24 | 002635 | 安洁科技 | +0.54% | 14.77 | 14.70 | 14.95 | 14.70 | 14.77 | 6257789 | 1.521 | +0.14% | -0.20% | -0.20% | +0.54% | -2.12% | -2.83% | 0.5401 | 2.71 | 1.4785 | 电子制造 | +自选 | 15:00:00 |
25 | 002655 | 共达电声 | -0.15% | 13.17 | 13.35 | 13.38 | 13.08 | 13.17 | 7127152 | 1.981 | +0.15% | -0.53% | -0.83% | -0.15% | -4.29% | -2.37% | 0.5405 | 3.34 | 1.8235 | 电子制造 | +自选 | 15:00:00 |
26 | 002660 | 茂硕电源 | -0.98% | 9.09 | 9.17 | 9.24 | 9.08 | 9.09 | 5088800 | 1.855 | -0.11% | -0.33% | -0.66% | -0.98% | -2.05% | -4.42% | 0.4615 | 3.39 | 1.5803 | 电子制造 | +自选 | 15:00:00 |
27 | 002681 | 奋达科技 | +0.22% | 4.53 | 4.52 | 4.73 | 4.46 | 4.53 | 67996981 | 5.359 | +1.12% | +0.22% | +0.22% | +0.22% | -7.17% | -5.23% | 0.4270 | 2.80 | 1.2077 | 电子制造 | +自选 | 15:00:00 |
28 | 002782 | 可立克 | +2.58% | 18.30 | 18.10 | 19.24 | 17.80 | 18.30 | 14931937 | 3.148 | +0.38% | +0.77% | +0.16% | +2.58% | +0.38% | -0.76% | 0.4021 | 3.73 | 1.5150 | 电子制造 | +自选 | 15:00:00 |
29 | 002850 | 科达利 | -0.53% | 131.80 | 132.96 | 134.90 | 131.40 | 131.80 | 2018632 | 1.289 | -0.45% | -0.91% | -1.95% | -0.53% | +3.15% | +6.25% | 0.3089 | 3.42 | 1.0671 | 电子制造 | +自选 | 15:00:00 |
30 | 002855 | 捷荣技术 | -1.17% | 10.11 | 10.23 | 10.29 | 10.09 | 10.11 | 3377000 | 1.373 | +0.10% | -0.20% | -0.49% | -1.17% | -2.98% | -3.81% | 0.3002 | 3.34 | 1.0128 | 电子制造 | +自选 | 15:00:00 |
31 | 002859 | 洁美科技 | +2.69% | 28.26 | 27.88 | 28.45 | 27.39 | 28.26 | 2698624 | 0.676 | -0.07% | +0.68% | +0.43% | +2.69% | +3.37% | +5.80% | 0.3891 | 2.51 | 0.9865 | 电子制造 | +自选 | 15:00:00 |
32 | 002861 | 瀛通通讯 | +0.33% | 11.99 | 11.95 | 12.16 | 11.80 | 11.99 | 2314990 | 2.137 | 0.00% | -0.25% | -0.75% | +0.33% | -2.99% | -2.91% | 0.3920 | 2.97 | 1.1760 | 电子制造 | +自选 | 15:00:00 |
33 | 002866 | 传艺科技 | -1.24% | 29.58 | 29.69 | 30.40 | 29.54 | 29.58 | 7843700 | 4.357 | +0.10% | -0.20% | -0.60% | -1.24% | -3.62% | -3.49% | 0.2922 | 5.00 | 1.4758 | 电子制造 | +自选 | 15:00:00 |
34 | 002881 | 美格智能 | +0.21% | 33.50 | 33.69 | 34.36 | 33.28 | 33.50 | 3401232 | 2.112 | +0.06% | -0.15% | -0.83% | +0.21% | -3.54% | -2.70% | 0.3048 | 3.63 | 1.1176 | 电子制造 | +自选 | 15:00:00 |
35 | 002885 | 京泉华 | +2.79% | 34.65 | 33.69 | 35.95 | 33.69 | 34.65 | 8977838 | 6.458 | 0.00% | +0.12% | -0.43% | +2.79% | +0.35% | -0.40% | 0.2775 | 4.33 | 1.2137 | 电子制造 | +自选 | 15:00:00 |
36 | 002888 | 惠威科技 | -6.65% | 17.54 | 18.00 | 18.78 | 17.54 | 17.54 | 15545830 | 20.678 | -0.62% | -1.29% | -1.41% | -6.65% | -16.00% | -7.59% | 0.2680 | 3.81 | 1.0314 | 电子制造 | +自选 | 15:00:00 |
37 | 002922 | 伊戈尔 | -0.06% | 16.76 | 16.76 | 17.14 | 16.64 | 16.76 | 4680221 | 1.668 | +0.54% | +0.48% | +0.18% | -0.06% | -0.95% | -1.06% | 0.4664 | 3.31 | 1.5594 | 电子制造 | +自选 | 15:00:00 |
38 | 002925 | 盈趣科技 | +0.58% | 20.67 | 20.66 | 21.08 | 20.50 | 20.67 | 4045759 | 0.551 | +0.05% | -0.19% | -0.62% | +0.58% | -2.18% | -2.36% | 0.5597 | 2.33 | 1.3173 | 电子制造 | +自选 | 15:00:00 |
39 | 002937 | 兴瑞科技 | +0.71% | 25.42 | 25.28 | 25.99 | 25.06 | 25.42 | 2956247 | 1.021 | -0.20% | +0.16% | -0.16% | +0.71% | -0.55% | -2.75% | 0.3696 | 3.44 | 1.2843 | 电子制造 | +自选 | 15:00:00 |
40 | 002947 | 恒铭达 | +0.05% | 21.74 | 21.73 | 22.09 | 21.57 | 21.74 | 2113292 | 1.391 | +0.14% | +0.05% | -0.09% | +0.05% | -0.69% | -1.94% | 0.4161 | 2.71 | 1.1390 | 电子制造 | +自选 | 15:00:00 |
41 | 300083 | 劲胜智能 | -0.80% | 8.65 | 8.72 | 8.80 | 8.62 | 8.65 | 22711103 | 1.689 | -0.12% | -0.23% | -0.80% | -0.80% | -3.67% | -4.00% | 0.5722 | 2.57 | 1.4854 | 电子制造 | +自选 | 15:00:00 |
42 | 300115 | 长盈精密 | -1.23% | 13.66 | 13.78 | 13.99 | 13.61 | 13.66 | 29349231 | 2.453 | -0.15% | -0.22% | -1.80% | -1.23% | -5.79% | -3.39% | 0.4679 | 3.50 | 1.6542 | 电子制造 | +自选 | 15:00:00 |
43 | 300131 | 英唐智控 | +0.70% | 5.72 | 5.72 | 5.79 | 5.60 | 5.72 | 28903876 | 3.035 | 0.00% | -0.35% | -0.52% | +0.70% | -2.56% | -3.21% | 0.5551 | 2.61 | 1.4634 | 电子制造 | +自选 | 15:00:00 |
44 | 300136 | 信维通信 | -0.44% | 20.43 | 20.37 | 20.69 | 20.00 | 20.43 | 19555143 | 2.375 | +0.59% | -0.10% | -0.34% | -0.44% | -2.16% | -3.18% | 0.5946 | 2.27 | 1.3634 | 电子制造 | +自选 | 15:00:00 |
45 | 300207 | 欣旺达 | -0.20% | 20.10 | 20.13 | 20.39 | 20.00 | 20.10 | 19121773 | 1.115 | +0.30% | -0.05% | -0.20% | -0.20% | -1.37% | -0.54% | 0.5845 | 3.06 | 1.8066 | 电子制造 | +自选 | 15:00:00 |
46 | 300227 | 光韵达 | -0.36% | 8.39 | 8.49 | 8.50 | 8.37 | 8.39 | 9623300 | 2.362 | 0.00% | 0.00% | -0.59% | -0.36% | -3.23% | -1.76% | 0.5322 | 2.53 | 1.3601 | 电子制造 | +自选 | 15:00:00 |
47 | 300256 | 星星科技 | +3.44% | 3.01 | 2.90 | 3.05 | 2.89 | 3.01 | 33536831 | 2.246 | -0.33% | -0.66% | -0.33% | +3.44% | +3.79% | +2.73% | 0.2984 | 3.14 | 0.9464 | 电子制造 | +自选 | 15:00:00 |
48 | 300279 | 和晶科技 | -0.17% | 5.78 | 5.79 | 5.90 | 5.69 | 5.78 | 10503565 | 2.379 | -0.17% | -0.17% | -0.17% | -0.17% | -5.71% | -0.69% | 0.5012 | 2.43 | 1.2302 | 电子制造 | +自选 | 15:00:00 |
49 | 300322 | 硕贝德 | +0.86% | 9.40 | 9.31 | 9.53 | 9.26 | 9.40 | 9924581 | 2.259 | +0.21% | -0.21% | -0.32% | +0.86% | -2.99% | -3.09% | 0.5109 | 3.19 | 1.6462 | 电子制造 | +自选 | 15:00:00 |
50 | 300433 | 蓝思科技 | +0.15% | 13.38 | 13.40 | 13.55 | 13.20 | 13.38 | 30109006 | 0.607 | +0.15% | -0.37% | -0.37% | +0.15% | -2.83% | -3.60% | 0.5566 | 2.77 | 1.5574 | 电子制造 | +自选 | 15:00:00 |
51 | 300543 | 朗科智能 | -0.10% | 9.85 | 9.95 | 9.99 | 9.76 | 9.85 | 4761300 | 2.264 | +0.61% | 0.00% | -0.20% | -0.10% | -3.43% | -3.15% | 0.5419 | 2.45 | 1.3411 | 电子制造 | +自选 | 15:00:00 |
52 | 300602 | 飞荣达 | +3.17% | 17.91 | 17.55 | 18.33 | 17.50 | 17.91 | 9857324 | 3.131 | -0.06% | -0.11% | -0.39% | +3.17% | +4.37% | +3.23% | 0.4392 | 3.51 | 1.5572 | 电子制造 | +自选 | 15:00:00 |
53 | 300647 | 超频三 | -0.87% | 7.96 | 8.04 | 8.07 | 7.94 | 7.96 | 4865400 | 1.167 | -0.25% | -0.50% | -0.50% | -0.87% | -3.16% | -4.33% | 0.4850 | 2.76 | 1.3521 | 电子制造 | +自选 | 15:00:00 |
54 | 300679 | 电连技术 | +1.53% | 34.50 | 33.90 | 35.04 | 33.90 | 34.50 | 3980631 | 1.119 | -0.06% | +0.20% | +0.09% | +1.53% | -1.43% | -3.63% | 0.4892 | 3.35 | 1.6554 | 电子制造 | +自选 | 15:00:00 |
55 | 300686 | 智动力 | -0.08% | 11.93 | 11.96 | 12.10 | 11.83 | 11.93 | 2199907 | 1.108 | 0.00% | -0.17% | -0.33% | -0.08% | -1.89% | -1.97% | 0.3679 | 2.69 | 0.9996 | 电子制造 | +自选 | 15:00:00 |
56 | 300709 | 精研科技 | 0.00% | 24.76 | 24.92 | 25.15 | 24.48 | 24.76 | 7126451 | 4.800 | +0.20% | -0.32% | -0.64% | 0.00% | -3.28% | -5.24% | 0.4092 | 3.58 | 1.4797 | 电子制造 | +自选 | 15:00:00 |
57 | 300735 | 光弘科技 | +2.79% | 11.43 | 11.09 | 11.55 | 11.09 | 11.43 | 17039310 | 2.264 | +0.18% | 0.00% | -0.09% | +2.79% | +0.18% | -3.79% | 0.4599 | 2.86 | 1.3286 | 电子制造 | +自选 | 15:00:00 |
58 | 603327 | 福蓉科技 | +0.81% | 16.27 | 16.14 | 16.42 | 16.06 | 16.27 | 2378330 | 0.456 | +0.12% | +0.25% | -0.18% | +0.81% | -1.63% | -1.45% | 0.2972 | 3.57 | 1.0717 | 电子制造 | +自选 | 15:00:00 |
59 | 002970 | 锐明技术 | +0.08% | 24.83 | 24.82 | 25.09 | 24.62 | 24.83 | 1525000 | 1.812 | -0.08% | -0.40% | -0.64% | +0.08% | -2.74% | -1.43% | 0.3625 | 3.08 | 1.1278 | 电子制造 | +自选 | 15:00:00 |
60 | 002976 | 瑞玛精密 | -0.64% | 24.80 | 24.96 | 25.17 | 24.77 | 24.80 | 841420 | 2.385 | -0.36% | -0.24% | -0.32% | -0.64% | +0.16% | +0.04% | 0.4188 | 3.68 | 1.5568 | 电子制造 | +自选 | 15:00:00 |
61 | 002981 | 朝阳科技 | -0.79% | 28.75 | 29.13 | 29.20 | 28.40 | 28.75 | 998500 | 4.157 | 0.00% | -0.28% | -0.69% | -0.79% | -1.17% | -0.31% | 0.3157 | 2.11 | 0.6729 | 电子制造 | +自选 | 15:00:00 |
62 | 688036 | 传音控股 | +2.18% | 101.02 | 99.92 | 105.50 | 98.00 | 101.02 | 12327769 | 1.533 | +0.76% | -0.96% | -2.46% | +2.18% | -4.60% | -7.45% | 0.4235 | 3.39 | 1.4502 | 电子制造 | +自选 | 15:00:00 |
63 | 688020 | 方邦股份 | -2.81% | 64.29 | 65.61 | 66.79 | 63.54 | 64.29 | 1206189 | 1.504 | +0.44% | -0.02% | +0.63% | -2.81% | -5.25% | -6.69% | 0.3547 | 4.91 | 1.7592 | 电子制造 | +自选 | 15:00:00 |
总数:63条