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 | 600100 | 同方股份 | +4.72% | 7.54 | 7.38 | 7.90 | 7.19 | 7.54 | 295750714 | 9.979 | -0.79% | -1.05% | -2.20% | +4.72% | -0.40% | +6.80% | 0.4301 | 2.34 | 1.0166 | 计算机设备 | +自选 | 15:00:00 |
2 | 600855 | 航天长峰 | -1.74% | 13.01 | 13.20 | 13.30 | 12.87 | 13.01 | 5603131 | 1.601 | +0.31% | +0.15% | -0.38% | -1.74% | -1.96% | -2.11% | 0.5286 | 2.47 | 1.3188 | 计算机设备 | +自选 | 15:00:00 |
3 | 603019 | 中科曙光 | +7.55% | 40.01 | 37.06 | 40.92 | 36.60 | 40.01 | 198234457 | 13.665 | +0.53% | -1.53% | -2.08% | +7.55% | +4.19% | +1.29% | 0.4539 | 2.96 | 1.3571 | 计算机设备 | +自选 | 15:00:00 |
4 | 603106 | 恒银金融 | -1.82% | 6.48 | 6.57 | 6.60 | 6.44 | 6.48 | 10148795 | 1.949 | +0.31% | +0.15% | -0.61% | -1.82% | -3.57% | -5.40% | 0.4161 | 3.37 | 1.4164 | 计算机设备 | +自选 | 15:00:00 |
5 | 603496 | 恒为科技 | +0.16% | 18.40 | 18.46 | 18.62 | 18.13 | 18.40 | 2923300 | 1.283 | -0.22% | -0.65% | -0.86% | +0.16% | -1.60% | -2.02% | 0.3465 | 3.04 | 1.0640 | 计算机设备 | +自选 | 15:00:00 |
6 | 603516 | 淳中科技 | +2.61% | 19.28 | 18.91 | 19.55 | 18.81 | 19.28 | 5320432 | 2.873 | +0.10% | -0.21% | -0.36% | +2.61% | -2.48% | -4.79% | 0.3576 | 3.38 | 1.2209 | 计算机设备 | +自选 | 15:00:00 |
7 | 603660 | 苏州科达 | -0.98% | 7.06 | 7.19 | 7.22 | 6.98 | 7.06 | 15340700 | 3.104 | -0.14% | -0.56% | -0.56% | -0.98% | -4.47% | -4.85% | 0.3422 | 2.77 | 0.9575 | 计算机设备 | +自选 | 15:00:00 |
8 | 000021 | 深科技 | +0.57% | 14.22 | 14.28 | 14.55 | 13.82 | 14.22 | 63911108 | 4.097 | -0.07% | -0.35% | -1.32% | +0.57% | -4.24% | -7.30% | 0.5618 | 2.28 | 1.2938 | 计算机设备 | +自选 | 15:00:00 |
9 | 000066 | 中国长城 | -9.96% | 12.74 | 13.95 | 13.96 | 12.74 | 12.74 | 234258352 | 7.445 | 0.00% | -0.16% | -0.55% | -9.96% | -11.71% | -11.10% | 0.4088 | 3.05 | 1.2594 | 计算机设备 | +自选 | 15:00:00 |
10 | 000810 | 创维数字 | -1.73% | 18.72 | 18.89 | 19.30 | 18.29 | 18.72 | 39602084 | 3.544 | -0.43% | -0.74% | -1.16% | -1.73% | -0.43% | -6.96% | 0.3953 | 3.45 | 1.3776 | 计算机设备 | +自选 | 15:00:00 |
11 | 000977 | 浪潮信息 | +2.54% | 36.71 | 36.00 | 37.68 | 35.47 | 36.71 | 176692238 | 12.087 | +0.55% | -0.43% | -1.00% | +2.54% | -5.46% | -8.68% | 0.4583 | 3.00 | 1.3888 | 计算机设备 | +自选 | 15:00:00 |
12 | 000997 | 新 大 陆 | -0.24% | 16.72 | 16.80 | 16.94 | 16.51 | 16.72 | 7326864 | 0.714 | +0.06% | -0.06% | -0.77% | -0.24% | -1.36% | -1.88% | 0.5157 | 2.23 | 1.1616 | 计算机设备 | +自选 | 15:00:00 |
13 | 002152 | 广电运通 | +1.16% | 12.19 | 12.14 | 12.36 | 12.01 | 12.19 | 51643486 | 2.081 | +0.33% | -0.08% | -0.41% | +1.16% | -0.97% | +1.75% | 0.5539 | 1.99 | 1.1134 | 计算机设备 | +自选 | 15:00:00 |
14 | 002177 | 御银股份 | +1.99% | 3.08 | 3.02 | 3.08 | 3.02 | 3.08 | 9940611 | 1.306 | 0.00% | +0.33% | +0.33% | +1.99% | +0.65% | +0.33% | 0.3881 | 3.04 | 1.1917 | 计算机设备 | +自选 | 15:00:00 |
15 | 002180 | 纳思达 | +2.44% | 44.95 | 44.05 | 45.81 | 43.17 | 44.95 | 21310727 | 1.766 | +0.13% | -0.40% | -0.84% | +2.44% | -1.10% | -3.12% | 0.3290 | 2.73 | 0.9072 | 计算机设备 | +自选 | 15:00:00 |
16 | 002197 | 证通电子 | +0.34% | 11.82 | 11.78 | 11.99 | 11.66 | 11.82 | 34986290 | 6.549 | +0.08% | +0.08% | -0.42% | +0.34% | -1.83% | -2.48% | 0.4037 | 3.40 | 1.3864 | 计算机设备 | +自选 | 15:00:00 |
17 | 002268 | 卫 士 通 | -3.21% | 37.65 | 38.90 | 38.90 | 36.61 | 37.65 | 79026938 | 9.438 | +0.37% | +0.13% | -0.32% | -3.21% | +4.47% | +1.98% | 0.4285 | 3.50 | 1.5149 | 计算机设备 | +自选 | 15:00:00 |
18 | 002296 | 辉煌科技 | -0.44% | 9.02 | 9.08 | 9.13 | 8.95 | 9.02 | 9863200 | 2.852 | 0.00% | -0.33% | -0.77% | -0.44% | -3.63% | -2.91% | 0.3677 | 3.23 | 1.1997 | 计算机设备 | +自选 | 15:00:00 |
19 | 002308 | 威创股份 | -0.36% | 5.52 | 5.55 | 5.61 | 5.46 | 5.52 | 15991700 | 1.784 | 0.00% | -0.18% | -0.54% | -0.36% | -1.78% | -0.72% | 0.3826 | 3.14 | 1.2135 | 计算机设备 | +自选 | 15:00:00 |
20 | 002376 | 新北洋 | +0.25% | 8.01 | 7.98 | 8.21 | 7.81 | 8.01 | 9518658 | 1.506 | +0.25% | -0.37% | -0.87% | +0.25% | +0.12% | +1.65% | 0.4725 | 2.20 | 1.0500 | 计算机设备 | +自选 | 15:00:00 |
21 | 002383 | 合众思壮 | -9.96% | 7.32 | 7.84 | 7.84 | 7.32 | 7.32 | 48207608 | 8.443 | 0.00% | 0.00% | 0.00% | -9.96% | -12.86% | -13.78% | 0.3427 | 3.62 | 1.2531 | 计算机设备 | +自选 | 15:00:00 |
22 | 002512 | 达华智能 | -0.46% | 4.35 | 4.37 | 4.40 | 4.32 | 4.35 | 26966076 | 2.570 | +0.23% | -0.23% | -0.46% | -0.46% | -2.47% | -2.03% | 0.3462 | 3.57 | 1.2484 | 计算机设备 | +自选 | 15:00:00 |
23 | 002528 | 英飞拓 | -4.03% | 12.38 | 12.63 | 12.73 | 12.20 | 12.38 | 119632385 | 11.432 | -0.08% | -0.56% | -0.72% | -4.03% | +1.56% | -2.21% | 0.2091 | 5.08 | 1.0730 | 计算机设备 | +自选 | 15:00:00 |
24 | 002577 | 雷柏科技 | -0.21% | 14.25 | 14.26 | 14.49 | 14.21 | 14.25 | 2903222 | 1.026 | -0.07% | -0.28% | -0.49% | -0.21% | -1.93% | -1.32% | 0.3912 | 2.37 | 0.9365 | 计算机设备 | +自选 | 15:00:00 |
25 | 002835 | 同为股份 | +0.06% | 15.72 | 15.61 | 15.93 | 15.48 | 15.72 | 6994700 | 5.494 | -0.13% | -0.38% | -0.57% | +0.06% | -3.14% | -2.06% | 0.2544 | 3.66 | 0.9405 | 计算机设备 | +自选 | 15:00:00 |
26 | 002912 | 中新赛克 | -3.75% | 40.09 | 41.68 | 42.28 | 39.62 | 40.09 | 4575597 | 2.821 | +0.12% | +0.75% | -0.10% | -3.75% | -4.71% | -6.44% | 0.2942 | 3.19 | 0.9480 | 计算机设备 | +自选 | 15:00:00 |
27 | 300042 | 朗科科技 | +17.54% | 25.80 | 21.96 | 26.33 | 21.96 | 25.80 | 23595541 | 13.534 | -0.12% | +0.08% | -0.39% | +17.54% | +21.99% | +19.00% | 0.4259 | 2.87 | 1.2347 | 计算机设备 | +自选 | 15:00:00 |
28 | 300045 | 华力创通 | -0.72% | 9.63 | 9.70 | 9.84 | 9.48 | 9.63 | 26596900 | 6.003 | -0.10% | -1.03% | -1.23% | -0.72% | -5.68% | -7.14% | 0.4251 | 2.97 | 1.2753 | 计算机设备 | +自选 | 15:00:00 |
29 | 300130 | 新国都 | -1.34% | 17.69 | 17.87 | 18.18 | 17.38 | 17.69 | 22394412 | 6.040 | +0.17% | -0.62% | -1.72% | -1.34% | -2.59% | -5.40% | 0.4401 | 3.26 | 1.4492 | 计算机设备 | +自选 | 15:00:00 |
30 | 300155 | 安居宝 | 0.00% | 5.22 | 5.22 | 5.28 | 5.10 | 5.22 | 8243967 | 2.496 | +0.19% | -0.38% | -0.76% | 0.00% | -1.88% | -2.43% | 0.5850 | 1.93 | 1.1405 | 计算机设备 | +自选 | 15:00:00 |
31 | 300177 | 中海达 | -0.68% | 7.30 | 7.35 | 7.40 | 7.18 | 7.30 | 16955451 | 2.797 | -0.14% | -0.41% | -0.82% | -0.68% | -3.31% | -3.95% | 0.5406 | 2.42 | 1.3215 | 计算机设备 | +自选 | 15:00:00 |
32 | 300270 | 中威电子 | -0.98% | 7.09 | 7.14 | 7.16 | 7.00 | 7.09 | 3395300 | 1.521 | +0.28% | +0.14% | -0.42% | -0.98% | -1.66% | -2.21% | 0.3694 | 2.50 | 0.9328 | 计算机设备 | +自选 | 15:00:00 |
33 | 300302 | 同有科技 | -0.22% | 9.10 | 9.08 | 9.26 | 8.93 | 9.10 | 12297942 | 3.404 | +0.11% | -0.44% | -0.66% | -0.22% | -1.62% | -3.60% | 0.4714 | 2.48 | 1.1809 | 计算机设备 | +自选 | 15:00:00 |
34 | 300333 | 兆日科技 | +0.42% | 7.12 | 7.15 | 7.22 | 7.00 | 7.12 | 8756600 | 2.624 | +0.14% | 0.00% | -0.56% | +0.42% | -1.39% | -1.93% | 0.5515 | 2.29 | 1.2757 | 计算机设备 | +自选 | 15:00:00 |
35 | 300368 | 汇金股份 | -0.82% | 7.26 | 7.32 | 7.39 | 7.17 | 7.26 | 13551904 | 2.612 | -0.14% | -0.68% | -0.95% | -0.82% | -2.81% | -4.60% | 0.5126 | 2.38 | 1.2323 | 计算机设备 | +自选 | 15:00:00 |
36 | 300386 | 飞天诚信 | -1.69% | 12.79 | 12.81 | 12.83 | 12.38 | 12.79 | 22776801 | 9.403 | +1.83% | +1.11% | +0.95% | -1.69% | +4.66% | +5.97% | 0.5065 | 2.45 | 1.2535 | 计算机设备 | +自选 | 15:00:00 |
37 | 300449 | 汉邦高科 | +0.91% | 6.64 | 6.61 | 6.71 | 6.51 | 6.64 | 6546600 | 2.211 | -0.15% | -0.15% | -0.45% | +0.91% | -1.63% | -3.07% | 0.4264 | 3.04 | 1.3093 | 计算机设备 | +自选 | 15:00:00 |
38 | 300455 | 康拓红外 | -1.96% | 10.00 | 10.11 | 10.23 | 9.85 | 10.00 | 10444359 | 1.532 | +0.20% | 0.00% | -0.10% | -1.96% | -2.72% | -0.20% | 0.5263 | 2.32 | 1.2333 | 计算机设备 | +自选 | 15:00:00 |
39 | 300462 | 华铭智能 | -0.62% | 11.16 | 11.18 | 11.29 | 11.05 | 11.16 | 2511400 | 1.839 | +0.09% | 0.00% | -0.45% | -0.62% | -2.62% | -4.04% | 0.5288 | 2.31 | 1.2339 | 计算机设备 | +自选 | 15:00:00 |
40 | 300479 | 神思电子 | +1.78% | 25.12 | 24.21 | 25.32 | 24.21 | 25.12 | 22740336 | 11.540 | +1.41% | +0.60% | +0.28% | +1.78% | +0.88% | +0.52% | 0.2140 | 3.95 | 0.8538 | 计算机设备 | +自选 | 15:00:00 |
41 | 300546 | 雄帝科技 | +0.34% | 26.55 | 26.70 | 27.06 | 26.40 | 26.55 | 4771924 | 4.886 | -0.41% | -0.67% | -1.01% | +0.34% | -4.39% | -5.75% | 0.2576 | 3.66 | 0.9523 | 计算机设备 | +自选 | 15:00:00 |
42 | 002955 | 鸿合科技 | -0.61% | 32.68 | 33.04 | 33.95 | 32.52 | 32.68 | 7849830 | 4.226 | -0.21% | -0.03% | -0.55% | -0.61% | -7.45% | -16.65% | 0.3726 | 3.44 | 1.2947 | 计算机设备 | +自选 | 15:00:00 |
43 | 688208 | 道通科技 | -1.52% | 31.74 | 32.23 | 32.67 | 31.63 | 31.74 | 5724864 | 2.084 | +0.13% | -0.25% | -0.56% | -1.52% | -1.43% | -5.17% | 0.3424 | 3.95 | 1.3661 | 计算机设备 | +自选 | 15:00:00 |
44 | 688086 | 紫晶存储 | -6.09% | 2.62 | 2.75 | 2.78 | 2.60 | 2.62 | 9045150 | 6.813 | -0.38% | -0.38% | -0.76% | -6.09% | -11.78% | -14.94% | 0.2805 | 5.30 | 1.5017 | 计算机设备 | +自选 | 15:00:00 |
45 | 688060 | 云涌科技 | +0.96% | 66.48 | 66.37 | 68.23 | 64.82 | 66.48 | 536563 | 2.044 | -0.42% | -0.70% | -1.16% | +0.96% | -4.03% | -3.16% | 0.3083 | 3.35 | 1.0432 | 计算机设备 | +自选 | 15:00:00 |
46 | 688288 | 鸿泉物联 | +1.79% | 24.49 | 24.42 | 25.12 | 24.04 | 24.49 | 1559390 | 1.554 | -0.33% | -1.01% | -1.57% | +1.79% | -5.81% | +0.95% | 0.4577 | 3.41 | 1.5765 | 计算机设备 | +自选 | 15:00:00 |
47 | 605118 | 力鼎光电 | +4.98% | 15.19 | 14.46 | 15.24 | 14.41 | 15.19 | 5109245 | 12.258 | +0.60% | +1.27% | +1.00% | +4.98% | +4.33% | +2.70% | 0.4880 | 2.56 | 1.2619 | 计算机设备 | +自选 | 15:00:00 |
48 | 688489 | 三未信安 | -2.22% | 109.18 | 110.94 | 114.34 | 108.01 | 109.18 | 699143 | 4.302 | -0.34% | -0.56% | -1.90% | -2.22% | +1.09% | -4.23% | 0.2185 | 计算机设备 | +自选 | 15:00:00 | ||
49 | 688619 | 罗普特 | +0.06% | 17.03 | 17.10 | 17.68 | 16.91 | 17.03 | 8725071 | 10.017 | +0.06% | -0.58% | -1.62% | +0.06% | -8.69% | -9.80% | 0.3850 | 2.83 | 1.1006 | 计算机设备 | +自选 | 15:00:00 |
50 | 001229 | 魅视科技 | -0.99% | 34.12 | 34.68 | 35.11 | 34.00 | 34.12 | 2178830 | 8.722 | +0.21% | -0.44% | -0.96% | -0.99% | -3.34% | -4.37% | 0.2381 | 计算机设备 | +自选 | 15:00:00 | ||
51 | 001309 | 德明利 | +10.00% | 72.80 | 65.83 | 72.80 | 64.63 | 72.80 | 5877648 | 29.388 | 0.00% | 0.00% | +0.01% | +10.00% | +3.81% | +8.77% | 0.1676 | 计算机设备 | +自选 | 15:00:00 | ||
52 | 001339 | 智微智能 | -1.53% | 29.70 | 30.55 | 31.98 | 29.69 | 29.70 | 17353235 | 28.107 | -2.11% | -2.17% | -3.41% | -1.53% | +0.85% | -0.34% | 0.2134 | 计算机设备 | +自选 | 15:00:00 | ||
53 | 002990 | 盛视科技 | -1.22% | 35.60 | 36.00 | 36.31 | 35.50 | 35.60 | 1972600 | 3.062 | -0.25% | -0.48% | -0.86% | -1.22% | -3.31% | -1.60% | 0.3642 | 3.40 | 1.2508 | 计算机设备 | +自选 | 15:00:00 |
54 | 003004 | 声迅股份 | +0.85% | 29.51 | 28.80 | 29.98 | 28.60 | 29.51 | 1994500 | 5.908 | +0.41% | +0.24% | -0.54% | +0.85% | -2.58% | -1.44% | 0.2778 | 3.84 | 1.0775 | 计算机设备 | +自选 | 15:00:00 |
55 | 300789 | 唐源电气 | -2.89% | 25.89 | 26.97 | 26.97 | 25.80 | 25.89 | 1362300 | 2.482 | +0.15% | -0.12% | -0.35% | -2.89% | -0.08% | -0.46% | 0.4576 | 2.80 | 1.2942 | 计算机设备 | +自选 | 15:00:00 |
56 | 300790 | 宇瞳光学 | +0.46% | 17.38 | 17.31 | 17.53 | 17.20 | 17.38 | 2245299 | 0.926 | +0.35% | +0.06% | -0.11% | +0.46% | -2.63% | -3.07% | 0.3890 | 3.10 | 1.2181 | 计算机设备 | +自选 | 15:00:00 |
57 | 300807 | 天迈科技 | -2.98% | 27.05 | 27.47 | 28.06 | 26.84 | 27.05 | 2100900 | 7.038 | +0.30% | -0.37% | -0.92% | -2.98% | -1.64% | -0.95% | 0.3315 | 2.99 | 1.0012 | 计算机设备 | +自选 | 15:00:00 |
58 | 300845 | 捷安高科 | +0.64% | 22.18 | 22.35 | 22.60 | 21.56 | 22.18 | 3263310 | 4.667 | +0.23% | -0.14% | -0.58% | +0.64% | -3.40% | -1.60% | 0.2383 | 3.85 | 0.9267 | 计算机设备 | +自选 | 15:00:00 |
59 | 300884 | 狄耐克 | +1.74% | 14.58 | 14.29 | 14.70 | 13.80 | 14.58 | 18470366 | 12.741 | +1.89% | +0.97% | +0.83% | +1.74% | +6.89% | +10.20% | 0.3363 | 3.52 | 1.1957 | 计算机设备 | +自选 | 15:00:00 |
60 | 300941 | 创识科技 | +0.33% | 24.68 | 24.48 | 24.94 | 24.18 | 24.68 | 3825699 | 4.491 | +0.04% | 0.00% | -0.28% | +0.33% | -2.33% | -2.41% | 0.3453 | 3.66 | 1.2766 | 计算机设备 | +自选 | 15:00:00 |
61 | 301042 | 安联锐视 | -0.56% | 41.05 | 41.54 | 41.54 | 40.47 | 41.05 | 533334 | 1.320 | +0.10% | 0.00% | -0.32% | -0.56% | -1.63% | -0.97% | 0.3934 | 2.40 | 0.9537 | 计算机设备 | +自选 | 15:00:00 |
62 | 301117 | 佳缘科技 | +0.75% | 77.60 | 77.50 | 78.90 | 76.25 | 77.60 | 848300 | 4.038 | +0.26% | -0.06% | -0.54% | +0.75% | -2.78% | +0.19% | 0.2386 | 3.96 | 0.9544 | 计算机设备 | +自选 | 15:00:00 |
63 | 301318 | 维海德 | +2.51% | 56.28 | 55.00 | 57.09 | 54.50 | 56.28 | 2003110 | 12.162 | +0.54% | +0.09% | -0.67% | +2.51% | -0.25% | -3.05% | 0.2709 | 计算机设备 | +自选 | 15:00:00 | ||
64 | 301330 | 熵基科技 | -0.59% | 48.54 | 47.52 | 50.00 | 47.52 | 48.54 | 5845762 | 17.576 | -0.72% | -1.30% | -1.16% | -0.59% | -6.62% | -2.33% | 0.1885 | 计算机设备 | +自选 | 15:00:00 | ||
65 | 301339 | 通行宝 | +0.84% | 24.00 | 23.44 | 24.40 | 23.06 | 24.00 | 7473558 | 13.272 | +0.29% | +0.59% | +0.76% | +0.84% | +3.23% | +7.53% | 0.1965 | 计算机设备 | +自选 | 15:00:00 | ||
66 | 301391 | 卡莱特 | -2.91% | 96.92 | 99.76 | 99.76 | 96.10 | 96.92 | 1303919 | 8.630 | +0.23% | +0.09% | -1.66% | -2.91% | +1.38% | +5.23% | 0.3453 | 计算机设备 | +自选 | 15:00:00 |
总数:66条