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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
701 | 300732 | 设研院 | +0.28% | 10.64 | 10.54 | 10.80 | 10.40 | 10.64 | 8454964 | 2.622 | +0.19% | -0.28% | +0.57% | +0.28% | -3.18% | +2.60% | 0.3475 | 2.72 | 0.9547 | 建筑装饰 | +自选 | 15:00:00 |
702 | 300733 | 西菱动力 | -0.86% | 22.95 | 23.20 | 23.48 | 22.80 | 22.95 | 829500 | 0.679 | +0.26% | -0.22% | +0.22% | -0.86% | -2.59% | -2.01% | 0.4161 | 2.59 | 1.0886 | 汽车零部件 | +自选 | 15:00:00 |
703 | 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 |
704 | 300736 | 百邦科技 | 0.00% | 15.64 | 15.60 | 15.79 | 15.55 | 15.64 | 2878300 | 2.245 | +0.26% | -0.13% | -0.06% | 0.00% | +1.03% | +1.43% | 0.2950 | 3.08 | 0.9178 | 其他电子 | +自选 | 15:00:00 |
705 | 300737 | 科顺股份 | -1.58% | 11.18 | 11.38 | 11.46 | 11.11 | 11.18 | 9793600 | 1.103 | +0.09% | 0.00% | -0.62% | -1.58% | -1.76% | -2.36% | 0.4896 | 3.33 | 1.6468 | 建筑材料 | +自选 | 15:00:00 |
706 | 300738 | 奥飞数据 | +4.54% | 15.19 | 14.53 | 15.45 | 14.28 | 15.19 | 74098847 | 10.826 | +0.66% | -1.68% | +0.60% | +4.54% | +2.84% | -1.43% | 0.2889 | 4.09 | 1.1935 | 计算机应用 | +自选 | 15:00:00 |
707 | 300739 | 明阳电路 | +1.99% | 15.89 | 15.58 | 15.95 | 15.50 | 15.89 | 4004934 | 1.382 | +1.02% | +0.82% | +0.25% | +1.99% | -0.69% | +0.32% | 0.5821 | 2.02 | 1.1877 | 半导体及元件 | +自选 | 15:00:00 |
708 | 300740 | 水羊股份 | -1.02% | 13.54 | 13.68 | 13.79 | 13.46 | 13.54 | 4191532 | 1.181 | +0.07% | -0.15% | -0.22% | -1.02% | -3.29% | -2.03% | 0.5401 | 3.14 | 1.7130 | 化学制品 | +自选 | 15:00:00 |
709 | 300741 | 华宝股份 | +1.93% | 25.84 | 25.35 | 26.10 | 25.29 | 25.84 | 2836615 | 0.461 | +0.31% | +0.66% | +0.16% | +1.93% | +1.65% | +1.65% | 0.5086 | 2.60 | 1.3357 | 食品加工制造 | +自选 | 15:00:00 |
710 | 300742 | 越博动力 | -3.76% | 8.70 | 8.96 | 9.05 | 8.66 | 8.70 | 8803120 | 7.828 | +0.23% | -0.23% | -0.11% | -3.76% | -7.74% | -10.77% | 0.1525 | 4.49 | 0.6916 | 汽车零部件 | +自选 | 15:00:00 |
711 | 300743 | 天地数码 | -1.36% | 13.77 | 14.08 | 14.08 | 13.56 | 13.77 | 3719753 | 3.720 | 0.00% | -0.15% | -0.29% | -1.36% | -2.96% | -3.84% | 0.3472 | 2.46 | 0.8627 | 化学制品 | +自选 | 15:00:00 |
712 | 300745 | 欣锐科技 | +4.81% | 41.40 | 39.60 | 42.30 | 39.51 | 41.40 | 3873517 | 3.920 | +0.15% | +0.02% | +0.46% | +4.81% | +3.27% | +5.13% | 0.3716 | 4.45 | 1.6703 | 汽车零部件 | +自选 | 15:00:00 |
713 | 300746 | 汉嘉设计 | -2.84% | 10.96 | 11.16 | 11.24 | 10.82 | 10.96 | 7651218 | 3.460 | 0.00% | -0.54% | +0.27% | -2.84% | -1.08% | +2.53% | 0.5099 | 2.65 | 1.3649 | 建筑装饰 | +自选 | 15:00:00 |
714 | 300747 | 锐科激光 | -1.02% | 27.13 | 27.35 | 27.65 | 27.00 | 27.13 | 3503248 | 0.691 | -0.11% | -0.37% | -0.66% | -1.02% | -3.52% | -4.34% | 0.3517 | 3.31 | 1.1759 | 其他电子 | +自选 | 15:00:00 |
715 | 300748 | 金力永磁 | +0.50% | 28.27 | 28.26 | 28.57 | 28.13 | 28.27 | 6096766 | 0.864 | +0.39% | +0.25% | +0.07% | +0.50% | -0.91% | -2.32% | 0.5755 | 2.68 | 1.5579 | 新材料 | +自选 | 15:00:00 |
716 | 300749 | 顶固集创 | -1.58% | 8.10 | 8.23 | 8.23 | 8.00 | 8.10 | 1924500 | 1.235 | +0.50% | -0.25% | +0.62% | -1.58% | -3.57% | -4.14% | 0.5744 | 2.34 | 1.3577 | 家用轻工 | +自选 | 15:00:00 |
717 | 300750 | 宁德时代 | +1.93% | 400.18 | 395.21 | 404.28 | 393.03 | 400.18 | 13657711 | 0.689 | +0.02% | +0.05% | +0.01% | +1.93% | +0.93% | +1.68% | 0.5365 | 2.84 | 1.5391 | 电气设备 | +自选 | 15:00:00 |
718 | 300751 | 迈为股份 | +0.89% | 302.30 | 299.66 | 305.76 | 297.30 | 302.30 | 1446415 | 1.223 | +0.10% | +0.04% | +0.30% | +0.89% | -0.89% | -1.01% | 0.2164 | 4.00 | 0.8743 | 电气设备 | +自选 | 15:00:00 |
719 | 300752 | 隆利科技 | +2.00% | 18.85 | 18.45 | 19.05 | 18.43 | 18.85 | 2029100 | 1.515 | +0.16% | +0.16% | -0.21% | +2.00% | -1.26% | -2.53% | 0.4970 | 3.75 | 1.8826 | 光学光电子 | +自选 | 15:00:00 |
720 | 300753 | 爱朋医疗 | -0.60% | 14.88 | 14.98 | 15.11 | 14.72 | 14.88 | 1319359 | 1.759 | 0.00% | -0.40% | -0.33% | -0.60% | -2.43% | +1.22% | 0.3546 | 3.92 | 1.4041 | 医疗器械服务 | +自选 | 15:00:00 |
721 | 300755 | 华致酒行 | +0.97% | 30.25 | 30.00 | 30.47 | 29.30 | 30.25 | 3263144 | 0.794 | +0.33% | -0.07% | -0.46% | +0.97% | +0.57% | +1.17% | 0.5880 | 3.02 | 1.7937 | 零售 | +自选 | 15:00:00 |
722 | 300756 | 中山金马 | +0.54% | 16.65 | 16.66 | 17.08 | 16.36 | 16.65 | 3314397 | 3.596 | -0.48% | -0.54% | -0.60% | +0.54% | -0.83% | +0.60% | 0.4047 | 3.20 | 1.3081 | 专用设备 | +自选 | 15:00:00 |
723 | 300757 | 罗博特科 | +4.61% | 54.45 | 51.86 | 54.86 | 51.50 | 54.45 | 2237097 | 2.151 | +0.24% | +0.46% | +0.59% | +4.61% | +5.50% | +8.57% | 0.3769 | 3.96 | 1.5076 | 电气设备 | +自选 | 15:00:00 |
724 | 300758 | 七彩化学 | 0.00% | 12.17 | 12.13 | 12.29 | 12.13 | 12.17 | 3756830 | 1.188 | -0.33% | -0.49% | -0.49% | 0.00% | -3.79% | -0.65% | 0.3749 | 3.74 | 1.4163 | 化学制品 | +自选 | 15:00:00 |
725 | 300759 | 康龙化成 | -2.72% | 56.94 | 58.00 | 58.38 | 56.76 | 56.94 | 12474553 | 1.324 | +0.05% | +0.11% | +0.26% | -2.72% | -4.03% | -1.45% | 0.2769 | 4.17 | 1.1663 | 医疗器械服务 | +自选 | 15:00:00 |
726 | 300760 | 迈瑞医疗 | +0.12% | 308.00 | 310.23 | 311.00 | 306.40 | 308.00 | 2042606 | 0.168 | +0.39% | +0.21% | -0.05% | +0.12% | +0.86% | +1.32% | 0.2746 | 2.23 | 0.6185 | 医疗器械服务 | +自选 | 15:00:00 |
727 | 300761 | 立华股份 | -1.87% | 39.30 | 39.57 | 40.05 | 38.50 | 39.30 | 3376887 | 1.050 | +0.26% | +0.10% | +0.43% | -1.87% | +4.47% | +6.56% | 0.3374 | 2.58 | 0.8793 | 养殖业 | +自选 | 15:00:00 |
728 | 300762 | 上海瀚讯 | -1.02% | 14.61 | 14.71 | 14.85 | 14.53 | 14.61 | 7096404 | 1.132 | +0.07% | +0.07% | -0.34% | -1.02% | -2.27% | -2.08% | 0.2980 | 3.64 | 1.0957 | 国防军工 | +自选 | 15:00:00 |
729 | 300763 | 锦浪科技 | 0.00% | 133.30 | 134.00 | 136.30 | 132.20 | 133.30 | 3959278 | 1.320 | +0.64% | +0.23% | +0.30% | 0.00% | -2.74% | -1.88% | 0.2109 | 4.41 | 0.9395 | 电气设备 | +自选 | 15:00:00 |
730 | 300765 | 新诺威 | +0.79% | 20.46 | 20.25 | 20.56 | 20.09 | 20.46 | 7923972 | 1.451 | +0.05% | +0.34% | +0.34% | +0.79% | +3.49% | +6.90% | 0.4203 | 2.31 | 0.9807 | 化学制药 | +自选 | 15:00:00 |
731 | 300766 | 每日互动 | +4.63% | 18.29 | 17.12 | 19.30 | 16.81 | 18.29 | 33433756 | 9.757 | +0.05% | -1.24% | -2.35% | +4.63% | +4.75% | +3.33% | 0.4185 | 2.92 | 1.2344 | 通信服务 | +自选 | 15:00:00 |
732 | 300767 | 震安科技 | -0.34% | 40.65 | 40.82 | 41.31 | 40.37 | 40.65 | 1073017 | 0.527 | +0.17% | +0.10% | +0.37% | -0.34% | -1.48% | -2.70% | 0.4936 | 2.98 | 1.4858 | 化工合成材料 | +自选 | 15:00:00 |
733 | 300768 | 迪普科技 | -6.15% | 18.91 | 19.95 | 20.19 | 18.69 | 18.91 | 9458220 | 2.456 | -0.58% | -0.63% | -1.77% | -6.15% | -2.93% | -2.43% | 0.2994 | 3.71 | 1.1220 | 计算机应用 | +自选 | 15:00:00 |
734 | 300769 | 德方纳米 | -1.20% | 191.27 | 193.59 | 197.55 | 190.52 | 191.27 | 2620271 | 1.848 | +0.08% | +0.13% | +0.23% | -1.20% | -2.31% | -2.90% | 0.2851 | 4.26 | 1.2268 | 化学制品 | +自选 | 15:00:00 |
735 | 300770 | 新媒股份 | +0.55% | 45.40 | 45.16 | 46.03 | 44.88 | 45.40 | 2159900 | 0.935 | -0.07% | -0.50% | -0.74% | +0.55% | -2.30% | -2.68% | 0.5605 | 2.00 | 1.1323 | 通信服务 | +自选 | 15:00:00 |
736 | 300771 | 智莱科技 | -1.24% | 14.32 | 14.61 | 14.64 | 14.19 | 14.32 | 5759600 | 3.159 | -0.42% | -0.62% | -1.04% | -1.24% | -3.24% | -1.98% | 0.2780 | 4.29 | 1.2047 | 专用设备 | +自选 | 15:00:00 |
737 | 300772 | 运达股份 | -1.15% | 14.61 | 14.77 | 14.93 | 14.57 | 14.61 | 7042702 | 1.487 | -0.07% | -0.34% | +0.07% | -1.15% | -3.63% | -1.75% | 0.4582 | 4.56 | 2.1105 | 电气设备 | +自选 | 15:00:00 |
738 | 300773 | 拉卡拉 | +0.59% | 18.91 | 18.89 | 19.31 | 18.13 | 18.91 | 32309767 | 4.266 | -0.05% | -0.79% | -0.84% | +0.59% | -4.11% | -5.69% | 0.4716 | 2.60 | 1.2385 | 计算机应用 | +自选 | 15:00:00 |
739 | 300777 | 中简科技 | -0.34% | 49.85 | 49.95 | 50.13 | 49.25 | 49.85 | 3413300 | 0.839 | +0.22% | -0.02% | +0.24% | -0.34% | -1.54% | -1.85% | 0.4077 | 2.52 | 1.0378 | 化工合成材料 | +自选 | 15:00:00 |
740 | 300778 | 新城市 | -4.81% | 19.38 | 20.35 | 20.35 | 18.40 | 19.38 | 14147099 | 9.443 | -0.05% | 0.00% | +2.59% | -4.81% | -1.32% | -1.97% | 0.2759 | 4.18 | 1.1649 | 建筑装饰 | +自选 | 15:00:00 |
741 | 300775 | 三角防务 | -0.90% | 34.19 | 34.70 | 34.72 | 33.93 | 34.19 | 4645457 | 0.967 | +0.29% | +0.26% | +0.21% | -0.90% | -2.45% | -2.40% | 0.2459 | 2.44 | 0.6061 | 国防军工 | +自选 | 15:00:00 |
742 | 300776 | 帝尔激光 | -1.03% | 107.40 | 108.66 | 110.58 | 107.21 | 107.40 | 2546616 | 2.552 | +0.05% | 0.00% | -0.18% | -1.03% | -3.32% | -2.98% | 0.2952 | 4.30 | 1.2822 | 电气设备 | +自选 | 15:00:00 |
743 | 300779 | 惠城环保 | -2.18% | 38.10 | 38.97 | 39.08 | 38.05 | 38.10 | 2058969 | 2.361 | -0.13% | -0.78% | -0.29% | -2.18% | -4.20% | -5.22% | 0.2775 | 3.24 | 0.9082 | 环保工程 | +自选 | 15:00:00 |
744 | 300780 | 德恩精工 | -0.43% | 16.15 | 16.26 | 16.38 | 16.05 | 16.15 | 2665300 | 3.027 | +0.12% | +0.06% | -0.12% | -0.43% | -1.64% | -1.88% | 0.2254 | 2.45 | 0.5578 | 通用设备 | +自选 | 15:00:00 |
745 | 300781 | 因赛集团 | -0.72% | 30.38 | 31.33 | 31.49 | 30.24 | 30.38 | 5163630 | 6.571 | -0.69% | -1.27% | -1.94% | -0.72% | -6.26% | -9.56% | 0.1739 | 3.87 | 0.6798 | 传媒 | +自选 | 15:00:00 |
746 | 300782 | 卓胜微 | +2.68% | 121.76 | 118.08 | 124.00 | 117.21 | 121.76 | 9037616 | 2.150 | +0.19% | -0.64% | -0.88% | +2.68% | +0.21% | -0.66% | 0.3118 | 4.09 | 1.2881 | 半导体及元件 | +自选 | 15:00:00 |
747 | 300788 | 中信出版 | -1.35% | 28.60 | 28.19 | 29.48 | 27.66 | 28.60 | 9944001 | 5.230 | +0.39% | -0.07% | -0.49% | -1.35% | -8.92% | +9.29% | 0.3466 | 2.85 | 0.9978 | 传媒 | +自选 | 15:00:00 |
748 | 300594 | 郎进科技 | -2.43% | 20.91 | 21.32 | 21.79 | 20.89 | 20.91 | 1065600 | 1.186 | 0.00% | -0.19% | -0.52% | -2.43% | -2.79% | -1.23% | 0.3302 | 3.04 | 1.0139 | 非汽车交运 | +自选 | 15:00:00 |
749 | 300783 | 三只松鼠 | -0.78% | 19.05 | 19.21 | 19.34 | 19.02 | 19.05 | 2896300 | 0.722 | -0.26% | -0.26% | -0.31% | -0.78% | -1.09% | -2.95% | 0.5812 | 2.76 | 1.6203 | 食品加工制造 | +自选 | 15:00:00 |
750 | 300785 | 值得买 | -0.02% | 49.89 | 49.90 | 51.39 | 48.08 | 49.89 | 9524755 | 12.658 | +0.79% | -0.44% | -1.98% | -0.02% | -15.46% | -5.51% | 0.1901 | 5.12 | 0.9831 | 通信服务 | +自选 | 15:00:00 |