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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
101 | 300081 | 恒信东方 | -3.49% | 8.86 | 8.90 | 9.07 | 8.62 | 8.86 | 61195901 | 12.439 | +0.34% | -0.78% | -0.56% | -3.49% | -0.89% | -3.49% | 0.3857 | 3.73 | 1.4532 | 传媒 | +自选 | 15:00:00 |
102 | 300089 | 文化长城 | +5.39% | 2.15 | 1.98 | 2.34 | 1.96 | 2.15 | 65089250 | 16.045 | -0.46% | -1.83% | -2.71% | +5.39% | 0.00% | -3.15% | 0.1689 | 5.40 | 0.9213 | 传媒 | +自选 | 15:00:00 |
103 | 300133 | 华策影视 | +1.27% | 7.18 | 7.16 | 7.39 | 6.88 | 7.18 | 52204056 | 3.226 | +0.28% | -0.42% | -0.69% | +1.27% | -1.64% | -4.01% | 0.5642 | 2.47 | 1.4077 | 传媒 | +自选 | 15:00:00 |
104 | 300148 | 天舟文化 | -0.52% | 3.82 | 3.82 | 3.88 | 3.76 | 3.82 | 28469726 | 3.671 | +0.26% | -0.26% | -0.78% | -0.52% | -2.30% | -2.30% | 0.4931 | 2.54 | 1.2651 | 传媒 | +自选 | 15:00:00 |
105 | 300182 | 捷成股份 | +0.68% | 5.94 | 5.92 | 6.03 | 5.76 | 5.94 | 134468322 | 6.421 | +0.85% | +0.34% | -0.17% | +0.68% | -3.10% | -6.46% | 0.5556 | 2.73 | 1.5321 | 传媒 | +自选 | 15:00:00 |
106 | 300192 | 科斯伍德 | +6.87% | 8.87 | 8.28 | 9.04 | 8.28 | 8.87 | 18341926 | 8.509 | -0.34% | +0.23% | -0.34% | +6.87% | +4.60% | -2.63% | 0.3917 | 3.65 | 1.4441 | 传媒 | +自选 | 15:00:00 |
107 | 300242 | 佳云科技 | +0.24% | 4.12 | 4.14 | 4.17 | 4.04 | 4.12 | 17375000 | 2.770 | 0.00% | -0.24% | -0.96% | +0.24% | -1.44% | 0.00% | 0.4014 | 2.66 | 1.0785 | 传媒 | +自选 | 15:00:00 |
108 | 300251 | 光线传媒 | -1.14% | 8.66 | 8.80 | 8.86 | 8.43 | 8.66 | 72383822 | 2.597 | +0.12% | -0.57% | -1.37% | -1.14% | -6.88% | -7.68% | 0.5040 | 2.95 | 1.5018 | 传媒 | +自选 | 15:00:00 |
109 | 300269 | 联建光电 | +0.93% | 4.33 | 4.32 | 4.36 | 4.23 | 4.33 | 11509000 | 2.223 | +0.23% | 0.00% | 0.00% | +0.93% | -0.23% | -0.23% | 0.3151 | 3.26 | 1.0376 | 传媒 | +自选 | 15:00:00 |
110 | 300280 | 紫天科技 | -1.55% | 23.44 | 23.54 | 23.76 | 22.93 | 23.44 | 6893702 | 4.296 | -0.04% | -0.55% | -0.42% | -1.55% | +0.17% | +1.08% | 0.5071 | 3.24 | 1.6596 | 传媒 | +自选 | 15:00:00 |
111 | 300282 | 三盛教育 | -4.01% | 4.79 | 4.98 | 5.01 | 4.74 | 4.79 | 4419600 | 1.181 | -0.21% | -2.04% | -3.62% | -4.01% | -5.34% | -5.34% | 0.2126 | 3.48 | 0.7473 | 传媒 | +自选 | 15:00:00 |
112 | 300291 | 华录百纳 | -1.47% | 6.68 | 6.80 | 6.90 | 6.48 | 6.68 | 67059673 | 8.613 | 0.00% | -0.89% | -1.04% | -1.47% | -2.77% | -6.31% | 0.4473 | 2.85 | 1.2877 | 传媒 | +自选 | 15:00:00 |
113 | 300299 | 富春股份 | -3.59% | 7.78 | 7.90 | 8.46 | 7.44 | 7.78 | 81625648 | 12.607 | +0.26% | -0.77% | -2.14% | -3.59% | -4.89% | -3.35% | 0.4003 | 3.31 | 1.3384 | 传媒 | +自选 | 15:00:00 |
114 | 300315 | 掌趣科技 | -0.48% | 4.17 | 4.16 | 4.24 | 4.14 | 4.17 | 74029962 | 2.840 | +0.24% | 0.00% | -0.48% | -0.48% | -1.18% | -0.95% | 0.5190 | 2.22 | 1.1638 | 传媒 | +自选 | 15:00:00 |
115 | 300336 | 新文化 | -1.06% | 1.86 | 1.86 | 1.89 | 1.84 | 1.86 | 5175550 | 0.702 | 0.00% | +0.54% | 0.00% | -1.06% | -2.11% | 0.00% | 0.2953 | 4.46 | 1.3303 | 传媒 | +自选 | 15:00:00 |
116 | 300338 | 开元股份 | +0.65% | 4.65 | 4.62 | 4.66 | 4.52 | 4.65 | 6761600 | 2.286 | +0.65% | +0.43% | +0.43% | +0.65% | -0.21% | -2.52% | 0.3461 | 4.28 | 1.4963 | 传媒 | +自选 | 15:00:00 |
117 | 300343 | 联创股份 | -1.01% | 9.78 | 9.91 | 9.98 | 9.74 | 9.78 | 14646347 | 1.575 | +0.10% | -0.20% | -0.61% | -1.01% | -3.17% | -2.69% | 0.5395 | 2.97 | 1.6185 | 传媒 | +自选 | 15:00:00 |
118 | 300359 | 全通教育 | -0.56% | 7.14 | 7.18 | 7.32 | 7.13 | 7.14 | 14261770 | 2.252 | -0.14% | -0.70% | -1.11% | -0.56% | -2.72% | -3.64% | 0.2756 | 4.07 | 1.1330 | 传媒 | +自选 | 15:00:00 |
119 | 300364 | 中文在线 | -3.54% | 19.89 | 20.64 | 21.39 | 19.76 | 19.89 | 180153275 | 27.716 | -0.85% | -3.91% | -5.82% | -3.54% | +3.81% | +14.18% | 0.2521 | 4.31 | 1.0975 | 传媒 | +自选 | 15:00:00 |
120 | 300392 | 腾信股份 | -5.69% | 2.82 | 2.91 | 2.97 | 2.79 | 2.82 | 10589700 | 3.583 | 0.00% | -0.35% | -0.70% | -5.69% | -1.74% | -4.08% | 0.2741 | 4.93 | 1.3650 | 传媒 | +自选 | 15:00:00 |
121 | 300418 | 昆仑万维 | -1.75% | 37.58 | 38.11 | 40.11 | 37.35 | 37.58 | 128680271 | 11.985 | +0.48% | -1.57% | -3.39% | -1.75% | -11.47% | -7.32% | 0.4362 | 3.29 | 1.4496 | 传媒 | +自选 | 15:00:00 |
122 | 300426 | 唐德影视 | +0.51% | 7.93 | 7.90 | 8.00 | 7.77 | 7.93 | 3096300 | 0.780 | -0.13% | -0.13% | -0.63% | +0.51% | -1.37% | -0.63% | 0.4190 | 2.28 | 0.9650 | 传媒 | +自选 | 15:00:00 |
123 | 300459 | 汤姆猫 | +6.26% | 7.64 | 7.18 | 7.85 | 7.17 | 7.64 | 594426455 | 19.808 | +2.14% | +0.13% | -0.52% | +6.26% | -2.05% | +0.39% | 0.3498 | 3.30 | 1.1660 | 传媒 | +自选 | 15:00:00 |
124 | 300518 | 盛讯达 | -0.76% | 38.95 | 39.00 | 39.78 | 38.77 | 38.95 | 859674 | 0.656 | +0.03% | -0.08% | -0.31% | -0.76% | -1.62% | -2.65% | 0.2888 | 3.14 | 0.9160 | 传媒 | +自选 | 15:00:00 |
125 | 300528 | 幸福蓝海 | -0.12% | 8.11 | 8.17 | 8.21 | 8.03 | 8.11 | 4288340 | 1.151 | +0.12% | -0.37% | -0.61% | -0.12% | -0.61% | -1.10% | 0.4840 | 2.90 | 1.4178 | 传媒 | +自选 | 15:00:00 |
126 | 300533 | 冰川网络 | -1.00% | 38.59 | 38.71 | 39.98 | 38.50 | 38.59 | 3772358 | 3.550 | -0.23% | -0.98% | -1.20% | -1.00% | -4.41% | -7.75% | 0.2212 | 4.02 | 0.8982 | 传媒 | +自选 | 15:00:00 |
127 | 300571 | 平治信息 | -4.42% | 45.00 | 47.11 | 47.33 | 43.14 | 45.00 | 13438066 | 11.625 | +0.22% | -0.33% | -0.71% | -4.42% | -11.03% | -0.02% | 0.3922 | 3.09 | 1.2241 | 传媒 | +自选 | 15:00:00 |
128 | 300612 | 宣亚国际 | -3.63% | 26.79 | 27.98 | 28.69 | 26.64 | 26.79 | 40059327 | 25.191 | -0.56% | -1.69% | -2.15% | -3.63% | +0.49% | -3.18% | 0.2729 | 3.77 | 1.0392 | 传媒 | +自选 | 15:00:00 |
129 | 300654 | 世纪天鸿 | -1.78% | 12.68 | 12.71 | 12.97 | 12.52 | 12.68 | 14691650 | 7.820 | +0.24% | 0.00% | -0.55% | -1.78% | +0.08% | -0.63% | 0.3399 | 2.60 | 0.8927 | 传媒 | +自选 | 15:00:00 |
130 | 300688 | 创业黑马 | +11.27% | 37.80 | 35.98 | 38.15 | 35.29 | 37.80 | 44718607 | 32.981 | +3.39% | +3.56% | +2.16% | +11.27% | +1.78% | +22.13% | 0.4190 | 4.85 | 2.0527 | 传媒 | +自选 | 15:00:00 |
131 | 600556 | 天下秀 | +0.64% | 9.45 | 9.46 | 9.75 | 9.38 | 9.45 | 73469869 | 6.886 | +0.11% | -0.84% | -1.25% | +0.64% | -6.25% | -2.07% | 0.4491 | 3.23 | 1.4652 | 传媒 | +自选 | 15:00:00 |
132 | 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 |
133 | 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 |
134 | 601921 | 浙版传媒 | -1.07% | 8.29 | 8.37 | 8.43 | 8.20 | 8.29 | 9419052 | 2.231 | -0.12% | -0.36% | -0.24% | -1.07% | +0.61% | +1.34% | 0.6128 | 1.31 | 0.8109 | 传媒 | +自选 | 15:00:00 |
135 | 603230 | 内蒙新华 | -1.05% | 12.31 | 12.47 | 12.50 | 12.25 | 12.31 | 3202276 | 3.623 | -0.16% | -0.16% | -0.65% | -1.05% | -0.89% | +0.74% | 0.5891 | 2.01 | 1.1961 | 传媒 | +自选 | 15:00:00 |
136 | 605098 | 行动教育 | +0.14% | 35.18 | 34.88 | 35.55 | 34.75 | 35.18 | 550220 | 1.252 | -0.23% | -0.34% | 0.00% | +0.14% | -1.18% | -0.93% | 0.3137 | 3.39 | 1.0742 | 传媒 | +自选 | 15:00:00 |
137 | 605168 | 三人行 | +5.37% | 161.95 | 155.51 | 168.07 | 151.90 | 161.95 | 3791782 | 8.567 | +0.28% | -0.34% | -1.01% | +5.37% | +7.97% | +7.12% | 0.2968 | 4.00 | 1.1992 | 传媒 | +自选 | 15:00:00 |
138 | 605577 | 龙版传媒 | -1.79% | 10.98 | 11.19 | 11.22 | 10.94 | 10.98 | 3647609 | 1.937 | -0.18% | -0.45% | -0.90% | -1.79% | -4.02% | +0.64% | 0.3807 | 2.70 | 1.0383 | 传媒 | +自选 | 15:00:00 |
139 | 001330 | 博纳影业 | -0.29% | 10.15 | 10.21 | 10.33 | 10.05 | 10.15 | 9241525 | 3.362 | +0.40% | 0.00% | -0.39% | -0.29% | -2.50% | -3.24% | 0.3594 | 传媒 | +自选 | 15:00:00 | ||
140 | 002995 | 天地在线 | -2.55% | 31.67 | 31.51 | 32.80 | 31.10 | 31.67 | 15678984 | 27.155 | -0.69% | -1.34% | -0.63% | -2.55% | +2.16% | +2.56% | 0.1895 | 4.97 | 0.9513 | 传媒 | +自选 | 15:00:00 |
141 | 003032 | 传智教育 | +2.72% | 18.10 | 17.64 | 18.56 | 17.53 | 18.10 | 10492700 | 6.371 | +0.33% | -0.28% | -0.93% | +2.72% | -2.11% | -1.52% | 0.3018 | 3.70 | 1.1279 | 传媒 | +自选 | 15:00:00 |
142 | 300805 | 电声股份 | +0.93% | 8.70 | 8.52 | 8.84 | 8.40 | 8.70 | 7403640 | 1.749 | +0.12% | -0.34% | -0.68% | +0.93% | +1.75% | +1.40% | 0.5316 | 2.24 | 1.2028 | 传媒 | +自选 | 15:00:00 |
143 | 300860 | 锋尚文化 | +3.59% | 62.36 | 60.20 | 63.50 | 60.00 | 62.36 | 1942626 | 4.633 | +0.16% | +0.24% | -0.24% | +3.59% | +1.45% | +2.60% | 0.4631 | 3.30 | 1.5437 | 传媒 | +自选 | 15:00:00 |
144 | 301025 | 读客文化 | +2.62% | 13.30 | 12.60 | 13.50 | 12.33 | 13.30 | 22383901 | 23.368 | +0.45% | -0.45% | +0.61% | +2.62% | +8.57% | +6.06% | 0.3411 | 3.30 | 1.1370 | 传媒 | +自选 | 15:00:00 |
145 | 301052 | 果麦文化 | +7.10% | 32.74 | 29.90 | 33.28 | 29.03 | 32.74 | 16117064 | 29.633 | +0.77% | -0.58% | +4.00% | +7.10% | +10.98% | +10.24% | 0.1981 | 3.12 | 0.6243 | 传媒 | +自选 | 15:00:00 |
146 | 301102 | 兆讯传媒 | +4.42% | 38.98 | 37.32 | 39.55 | 37.32 | 38.98 | 1212389 | 2.651 | -0.13% | -0.26% | +0.39% | +4.42% | +4.64% | +2.88% | 0.4605 | 3.12 | 1.4513 | 传媒 | +自选 | 15:00:00 |
147 | 301171 | 易点天下 | +0.81% | 28.60 | 28.68 | 29.15 | 28.11 | 28.60 | 11112946 | 15.678 | -0.21% | -1.00% | -0.97% | +0.81% | -5.95% | -2.32% | 0.1164 | 传媒 | +自选 | 15:00:00 | ||
148 | 301231 | 荣信文化 | -1.68% | 26.34 | 26.49 | 26.95 | 26.00 | 26.34 | 4999364 | 24.972 | +0.23% | -1.20% | -1.61% | -1.68% | -3.16% | -1.09% | 0.3451 | 传媒 | +自选 | 15:00:00 | ||
149 | 301299 | 卓创资讯 | +7.75% | 59.80 | 56.20 | 60.30 | 55.29 | 59.80 | 1906691 | 12.720 | +1.13% | +1.15% | +0.37% | +7.75% | +1.53% | +1.55% | 0.1163 | 传媒 | +自选 | 15:00:00 | ||
150 | 301313 | 凡拓数创 | 0.00% | 40.50 | 40.88 | 41.66 | 40.39 | 40.50 | 3089935 | 12.726 | -0.12% | -0.69% | -1.60% | 0.00% | -4.50% | -7.07% | 0.3208 | 传媒 | +自选 | 15:00:00 |