湖北板块

名称(进专站)	代码(进成本分析)	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	钱流%	日均价	升跌%	3日均	升跌%	5日均	升跌%	10日均	升跌%	升跌均10日
东风汽车	sh600006	7.36	7.23	7.3	-1.35%	0.34%	45.22%	197739	1.4384	486.95%	7.28	59.17%	5.91	21.58%	5.43	12.29%	5.03	5.19%	2.24%
楚天高速	sh600035	3.1	3.05	3.09	0.65%	0.42%	-7.76%	61691	0.1898	155.66%	3.08	-9.85%	3.28	-1.62%	3.32	-1.03%	3.35	-0.82%	-0.14%
葛洲坝	sh600068	0	0	9.93	0%	0%	56.53%	0	0	62.95%	0	25.63%	6.48	8.21%	6.41	6.67%	6.34	4.95%	0.36%
人福医药	sh600079	20.4	20.08	20.17	-0.98%	-0.23%	51.11%	42566	0.8605	238.29%	20.22	51.34%	14.2	4.93%	13.73	3.45%	13.35	1.54%	1.28%
东方金钰	sh600086	0	0	0.16	0%	0%	-94.13%	0	0	8.89%	0	-93.97%	2.74	-41.38%	2.74	-24.51%	2.73	-13.59%	-1.02%
美尔雅	sh600107	6.46	6.32	6.45	0.94%	1.21%	-7.01%	33903	0.216	59.8%	6.37	-7.1%	6.7	-1.88%	6.84	-0.71%	6.94	-0.52%	-0.11%
东湖高新	sh600133	5.29	5.24	5.29	0.76%	0.44%	0.13%	44353	0.2336	84.85%	5.27	-1.65%	5.33	0.13%	5.31	0.13%	5.28	-0.13%	0.11%
当代明诚	sh600136	5.79	5.71	5.79	0.35%	0.91%	-54.42%	30722	0.1762	12.05%	5.74	-53.66%	11.65	-2.52%	12.06	-1.72%	12.7	-0.11%	1.28%
兴发集团	sh600141	40.37	38.88	40.17	1.11%	0.8%	165.52%	178853	7.1272	485.99%	39.85	282.44%	23.15	85.19%	17.73	45.59%	15.13	29.57%	6.02%
武汉控股	sh600168	6.56	6.48	6.51	-0.15%	0.22%	-1.51%	10467	0.0679	276.68%	6.5	-2.43%	6.6	-0.47%	6.62	-0.12%	6.61	-0.09%	0.17%
光电股份	sh600184	16.2	14.88	15.68	2.35%	0.69%	16.94%	186936	2.911	715.28%	15.57	35.09%	14.98	23.97%	14.44	17.08%	13.41	7.34%	1.4%
凯乐科技	sh600260	4.19	3.9	4.15	4.01%	0.95%	-59.18%	1091969	4.4893	30.42%	4.11	-70%	7.31	-37.66%	8.45	-29.03%	10.17	-17.96%	-0.69%
ST昌鱼	sh600275	3.05	2.94	2.99	0%	0.03%	28.77%	32067	0.0958	88.27%	2.99	36.58%	2.36	3.18%	2.33	1.23%	2.32	1.23%	0.66%
三峡新材	sh600293	4.24	3.91	4.14	5.34%	0.24%	19.21%	463968	1.9163	121.46%	4.13	30.19%	3.79	14.64%	3.63	9.97%	3.47	5.31%	0.32%
安琪酵母	sh600298	55.73	54.87	55.6	0.18%	0.51%	76.67%	25283	1.3986	222.49%	55.32	80.76%	34.4	7.13%	32.88	4.82%	31.47	2.25%	1.29%
长江通信	sh600345	15.72	15.39	15.48	-0.71%	-0.21%	-29.94%	10074	0.1562	25.74%	15.51	-30.54%	21.28	-2.72%	21.79	-1.14%	22.09	-1.14%	-0.03%
精伦电子	sh600355	3.11	3.02	3.06	-1.29%	0.36%	-9.97%	71048	0.2166	65.96%	3.05	-10.76%	3.3	-2.85%	3.38	-1.08%	3.4	-0.84%	-0.03%
ST仰帆	sh600421	9.98	9.47	9.83	-6.56%	1.94%	12.82%	82859	0.7989	89.82%	9.64	18.69%	9.4	13.75%	9.18	9.72%	8.71	8.05%	0.17%
烽火通信	sh600498	18.19	17.91	17.97	-0.88%	-0.07%	-32.78%	35958	0.6466	27.24%	17.98	-34.55%	26.22	-2.44%	26.76	-0.81%	26.73	-0.43%	0.24%
济川药业	sh600566	18.74	18.33	18.5	0.49%	-0.05%	-19.54%	53405	0.9884	143.75%	18.51	-22.8%	22.42	-3.2%	22.67	-2.23%	22.99	-1.19%	0.06%
中珠医疗	sh600568	2.1	1.98	2.05	2.5%	-0.05%	16.35%	122042	0.2503	111.71%	2.05	17.26%	1.78	1.9%	1.77	1.21%	1.76	0.51%	0.25%
百川能源	sh600681	6.08	5.85	6.01	3.27%	0.62%	-8.02%	128352	0.7666	89.5%	5.97	-12.25%	6.23	-6.23%	6.35	-4.3%	6.53	-2.44%	-0.32%
三安光电	sh600703	34.49	33.71	33.9	-1.74%	-0.14%	72.96%	334338	11.35	78.13%	33.95	85.07%	20.87	5.65%	20.17	2.13%	19.6	0.96%	0.61%
闻泰科技	sh600745	134	128.58	132.1	-0.95%	0.71%	36.11%	90206	11.8326	71.41%	131.17	41.03%	103.46	7.92%	99.18	3.14%	97.05	-0.22%	-0.64%
长江传媒	sh600757	5.4	5.31	5.36	0.56%	0.09%	-11.32%	49154	0.2632	67.87%	5.36	-13.26%	5.86	-1.12%	5.95	-0.28%	6.04	-0.38%	-0.1%
祥龙电业	sh600769	5.45	5.3	5.39	-0.19%	0.92%	-4.02%	12971	0.0692	122.11%	5.34	-3.51%	5.52	-1.79%	5.59	-0.23%	5.62	-0.16%	-0.04%
汉商集团	sh600774	16.63	16.42	16.53	0.3%	0.11%	47.09%	2234	0.0368	222.37%	16.51	50.65%	11.69	3.68%	11.45	2.63%	11.24	1.53%	0.93%
华新水泥	sh600801	20.48	19.18	19.32	-2.28%	-1.19%	-17.64%	215187	4.2072	33.33%	19.55	-22.99%	23.88	-1.87%	23.87	-1.02%	23.46	-0.33%	0.69%
航天电子	sh600879	8.74	8.49	8.61	0.12%	0.22%	32.1%	528241	4.5383	213.53%	8.59	44.13%	7.37	17.57%	6.91	11.14%	6.52	6.21%	0.74%
宏发股份	sh600885	73.01	70.74	72.35	0.35%	0.74%	106.06%	29722	2.1346	83.99%	71.82	109.26%	41.15	7.93%	37.75	3.15%	35.11	2.29%	1.52%
健民集团	sh600976	60.4	57.94	59.5	0.93%	0.17%	159.62%	32324	1.92	298.52%	59.4	233.38%	32.45	33.4%	26.56	18.52%	22.92	10.63%	2.71%
马应龙	sh600993	23.99	23.69	23.81	-0.21%	0.15%	34.58%	21603	0.5136	254.22%	23.78	36.16%	18.5	4.27%	17.97	2.36%	17.69	0.99%	0.82%
九州通	sh600998	13.94	13.8	13.82	-0.72%	-0.17%	1.69%	25417	0.3518	42.69%	13.84	0.8%	13.68	0.38%	13.62	0.07%	13.59	0.04%	0.12%
天风证券	sh601162	4.05	3.97	4.01	1.01%	-0.22%	-41.37%	1209036	4.8594	12.4%	4.02	-44.61%	6.44	-4.87%	6.65	-2.61%	6.84	-1.34%	0.92%
骆驼股份	sh601311	17.93	17.36	17.56	1.15%	0.01%	70.59%	164756	2.8927	187.71%	17.56	87.31%	12.67	23.32%	10.99	9.47%	10.29	5.22%	1.44%
长飞光纤	sh601869	34.21	32.28	32.51	2.23%	-1.82%	-0.84%	46225	1.5306	169.71%	33.11	0.46%	33.08	0.58%	32.94	0.57%	32.79	0.08%	0.1%
振华股份	sh603067	13.32	13.1	13.25	0.38%	0.17%	105.62%	28201	0.373	316.54%	13.23	117.95%	7.55	16.39%	6.83	9.07%	6.44	5.65%	2.59%
塞力斯	sh603716	15.08	14.65	14.87	-1.52%	0.45%	-10.35%	15224	0.2253	58.98%	14.8	-11.89%	16.04	-3%	16.34	-1.53%	16.59	-0.8%	0.19%
泰晶科技	sh603738	66.1	63	64.32	0.09%	-0.21%	190.19%	36316	2.3407	72.51%	64.46	226.95%	26.8	15.7%	23.65	8.07%	22.17	3.06%	2.44%
华新Ｂ股	sh900933	1.85	1.82	1.83	-1.08%	0.06%	-8.64%	6464	0.0118	23.2%	1.83	-10.63%	2.02	0.2%	2.01	0.1%	2	-0.15%	0.23%
东贝Ｂ股	sh900956	0	0	3.07	0%	0%	125.24%	0	0	685.19%	0	132.22%	1.35	108.89%	1.35	88.67%	1.36	63.07%	6.09%
*ST宜化	sz000422	27.34	26.23	26.84	-1.14%	-0.08%	62.19%	539832	14.5005	929.56%	26.86	837.85%	24.07	635.76%	21.58	496.68%	16.55	293.51%	45.04%
鄂武商Ａ	sz000501	10.15	9.95	10.09	1.31%	0.47%	-21.96%	46253	0.4645	33.47%	10.04	-24.93%	12.81	-1.02%	13.04	-0.61%	12.93	0.17%	1.17%
长航凤凰	sz000520	3.58	3.34	3.51	3.24%	0.8%	-16.67%	226572	0.789	30.44%	3.48	-17.86%	3.76	-7.07%	3.88	-4.66%	4.21	-2.5%	-0.05%
安道麦A	sz000553	8.27	8.1	8.13	-0.73%	-0.22%	-16.74%	19602	0.1597	53.77%	8.15	-17.85%	9.44	-1.7%	9.58	-1.33%	9.76	-0.44%	0.08%
京汉股份	sz000615	10.69	10.44	10.49	-1.13%	-0.36%	96.88%	119200	1.2548	526.48%	10.53	139.27%	7.82	55.81%	6.3	27.21%	5.33	11.24%	4.28%
天茂集团	sz000627	3.24	3.16	3.19	1.59%	-0.41%	-50.14%	220512	0.7062	22.06%	3.2	-54.54%	5.58	-14.33%	5.94	-9.89%	6.4	-4.96%	0.02%
湖北广电	sz000665	3.58	3.52	3.58	0.28%	0.99%	-33.66%	25853	0.0916	35.17%	3.55	-33.53%	5	-3.85%	5.2	-1.4%	5.4	0%	0.53%
盈方微	sz000670	0	0	0	-100%	0%	-100%	0	0	151.21%	0	3.68%	2.11	-0.42%	2.2	-1.83%	2.27	-0.4%	0%
襄阳轴承	sz000678	4.74	4.6	4.62	-1.7%	-0.39%	-31.73%	17559	0.0814	75.14%	4.64	-32.62%	6.16	-8.26%	6.39	-5.83%	6.77	-3.23%	-0.48%
*ST双环	sz000707	8.12	7.56	8.11	4.92%	1.81%	82.82%	133960	1.067	139.62%	7.97	151.28%	6.02	38.12%	5.29	22.29%	4.44	10.69%	0.83%
中信特钢	sz000708	20.95	20.21	20.26	-1.22%	-1.49%	-10.62%	71176	1.4638	141.59%	20.57	-8.84%	21.94	-1.68%	22.17	-0.77%	22.67	-1.01%	-0.8%
中百集团	sz000759	4.95	4.85	4.91	-1.01%	0.49%	-32.3%	13164	0.0643	13.68%	4.89	-34.27%	7.04	-2.95%	7.13	-1.83%	7.25	-0.52%	0.25%
斯太尔	sz000760	0	0	0	-100%	0%	-100%	0	0	55.82%	0	-1.96%	1.49	-4.09%	1.55	-3.33%	1.58	-0.44%	0.75%
长江证券	sz000783	7.51	7.3	7.47	1.77%	0.28%	7.47%	440732	3.283	17.97%	7.45	4.33%	7.16	1.14%	7.07	0.89%	6.95	0.51%	0.51%
武汉中商	sz000785	4.85	4.79	4.82	0%	0.06%	-53.61%	38128	0.1836	37.95%	4.82	-50.65%	8.9	-7.45%	10.05	-2.31%	10.39	-0.65%	0.28%
京山轻机	sz000821	17.7	16.32	17.29	6.14%	2.61%	31.96%	580347	9.7789	466.25%	16.85	158.65%	15.44	129.21%	14.45	109.75%	13.1	85.81%	3.59%
启迪桑德	sz000826	4.52	4.43	4.43	-0.45%	-0.81%	-49.82%	47243	0.2109	71.44%	4.47	-51.15%	8.5	-4.31%	8.72	-2.37%	8.83	-1.21%	-0.41%
石化机械	sz000852	7.04	6.7	6.88	0.73%	0.31%	6.32%	304155	2.0863	143.26%	6.86	6.81%	6.68	2.67%	6.58	1.78%	6.47	0.78%	0.03%
湖北能源	sz000883	4.92	4.74	4.91	3.37%	1.47%	8.17%	670125	3.2426	319.25%	4.84	15.54%	4.73	11.83%	4.67	10.31%	4.54	6.09%	0.19%
新洋丰	sz000902	17.77	17.29	17.6	0%	0.6%	104.79%	59795	1.0461	229.71%	17.5	122.98%	9.82	9.54%	9.16	6.12%	8.59	2.43%	1.29%
福星股份	sz000926	4.13	4.07	4.08	-0.49%	-0.59%	-35.67%	29672	0.1217	28.78%	4.1	-36.5%	6.08	-2.68%	6.25	-1.2%	6.34	-0.68%	0%
*ST凯迪	sz000939	0.16	0.14	0.15	0%	-1.32%	-1.32%	921699	0.14	47.67%	0.15	-5%	0.15	0%	0.15	0%	0.15	0%	-9.42%
广济药业	sz000952	7.33	7.25	7.29	0.14%	-0.1%	-21.95%	9658	0.0704	92.25%	7.3	-23.33%	9.18	-1.74%	9.25	-1.19%	9.34	-0.59%	-0.05%
长源电力	sz000966	7.7	7.52	7.58	0.4%	-0.46%	41.02%	200570	1.5273	252.88%	7.62	64.2%	6.28	27.89%	5.92	20.56%	5.38	10.39%	1.09%
高升控股	sz000971	2.47	2.37	2.45	2.51%	1.2%	-5.59%	113887	0.2756	35.61%	2.42	-22.63%	2.74	0.56%	2.73	1.43%	2.6	0.58%	1.92%
华工科技	sz000988	30.09	29.25	29.72	-0.1%	0.33%	43.9%	83523	2.474	50.96%	29.62	46.69%	21.5	3.54%	20.95	2.01%	20.65	0.4%	0.4%
中航机电	sz002013	18.35	17.46	18.26	3.46%	2.17%	100.77%	363383	6.4947	285.93%	17.87	157.49%	12.9	50.86%	10.95	30.09%	9.1	14.33%	1.9%
三特索道	sz002159	10.41	10.2	10.3	-0.58%	0.43%	-15.39%	5428	0.0556	103.7%	10.26	-16.66%	11.84	-2.12%	12.01	-1.15%	12.17	-0.62%	-0.07%
*ST凡谷	sz002194	10.72	10.36	10.45	-2.25%	-0.1%	-44.3%	47154	0.4932	32.54%	10.46	-45.73%	17.48	-5.21%	18.05	-3.22%	18.76	-2.61%	-0.66%
光迅科技	sz002281	23.46	23.01	23.27	-0.34%	0.49%	-20.55%	42445	0.9828	58.18%	23.16	-22.18%	28.32	-2.83%	29.12	-0.77%	29.29	-0.85%	-0.17%
南国置业	sz002305	1.93	1.89	1.9	0%	-0.21%	-11.5%	78151	0.1487	73.46%	1.9	-12.92%	2.11	-2.16%	2.14	-0.88%	2.15	-0.28%	0.1%
永安药业	sz002365	10.66	10.21	10.43	-1.33%	0.54%	7.33%	61976	0.6429	21.74%	10.37	5.7%	9.88	0.86%	9.78	1.14%	9.72	0.51%	1.57%
国创高新	sz002377	3.39	3.26	3.29	-2.08%	-0.36%	-16.24%	62358	0.2058	138.4%	3.3	-19.49%	3.82	-3.8%	3.88	-2.33%	3.93	-1.3%	0.22%
高德红外	sz002414	26.18	24.71	25.94	4.01%	1.77%	17.88%	308069	7.8523	142.36%	25.49	20.3%	23.64	8.54%	23	6.34%	22.01	2.58%	0.29%
三峡旅游	sz002627	5.59	5.5	5.59	1.09%	0.67%	-42.91%	42708	0.2371	129.27%	5.55	-44.89%	9.02	-6.45%	9.4	-4.38%	9.79	-2.07%	-0.28%
顾地科技	sz002694	3.59	3.5	3.56	0.28%	0.42%	9.24%	61605	0.2184	47.59%	3.55	8.52%	3.31	1.14%	3.28	0.62%	3.26	0.28%	0.12%
凯龙股份	sz002783	10.12	9.86	9.92	-1%	-0.16%	-19.81%	22159	0.2201	21.97%	9.94	-15.13%	11.47	-3.47%	12.03	-0.56%	12.37	-0.13%	0.27%
瀛通通讯	sz002861	12.43	12.11	12.16	-2.41%	-0.25%	-62.73%	5504	0.067	17.28%	12.19	-62.01%	29.62	-4.78%	31.06	-2.65%	32.62	-2.09%	-1.44%
明德生物	sz002932	72.53	70.54	71.69	-1.06%	0.66%	66.89%	13934	0.9924	596.28%	71.22	95.64%	50.71	30%	47.35	22.83%	42.96	13.98%	4.58%
安道麦B	sz200553	3.71	3.69	3.7	-1.07%	0.14%	-23.82%	165	0.0006	0%	3.7	-23.16%	4.8	-2.7%	4.84	-1.83%	4.86	-0.99%	0.15%
中元股份	sz300018	7.57	7.26	7.36	-2%	-0.14%	33.36%	135559	0.999	229.54%	7.37	42.81%	6.21	13.71%	5.85	8.05%	5.52	3.64%	0.92%
回天新材	sz300041	16.75	16.19	16.27	-1.03%	-0.99%	51.94%	58139	0.9553	127.08%	16.43	64.44%	12.85	13.67%	11.52	6.02%	10.71	2.33%	0.86%
台基股份	sz300046	26.1	25.11	25.5	-2.37%	-0.12%	53.25%	74966	1.9139	153.81%	25.53	59.05%	18.41	7.49%	17.41	3.76%	16.64	1.48%	0.86%
鼎龙股份	sz300054	26.76	25.58	26.03	-0.23%	0.23%	157.98%	82535	2.1435	208.46%	25.97	170.11%	11.37	12.73%	10.42	4.17%	10.09	3.44%	2.11%
华中数控	sz300161	27.23	26.16	26.47	-2%	0.06%	52.29%	35138	0.9295	481.73%	26.46	88.69%	21.74	45.18%	19.45	28.93%	17.38	15%	2.72%
力源信息	sz300184	6.84	6.67	6.83	0%	1.23%	-11.14%	267413	1.8041	199.12%	6.75	-7.68%	7.1	-4.43%	7.44	-2.32%	7.69	-1.36%	-0.05%
天喻信息	sz300205	13.65	13.16	13.47	-0.07%	0.65%	19.96%	39391	0.5271	225.59%	13.38	21.47%	11.54	3.06%	11.33	1.35%	11.23	0.54%	0.68%
金运激光	sz300220	20.28	19.5	20.12	0.4%	1.16%	-38.12%	75961	1.5108	466.72%	19.89	-49.14%	27.02	-20.91%	29.28	-15.04%	32.52	-6.59%	-1.14%
三丰智能	sz300276	4.74	4.44	4.53	-3.21%	-0.07%	-26.91%	452080	2.0494	184.44%	4.53	-42.88%	5.08	-34.75%	5.93	-22.8%	6.2	-19.03%	-1.14%
华昌达	sz300278	4.6	4.49	4.54	0.22%	-0.13%	5.56%	47765	0.2171	40.63%	4.55	5.9%	4.32	0.07%	4.33	0.02%	4.3	0.21%	0.44%
华灿光电	sz300323	12.96	12.65	12.73	-1.01%	-0.56%	75.98%	99280	1.2709	102.16%	12.8	83.49%	7.89	7.11%	7.52	3.89%	7.23	0.86%	1.24%
富邦股份	sz300387	6.53	6.37	6.39	-1.84%	-0.36%	-32.88%	18963	0.1216	75%	6.41	-36%	9.13	-4.94%	9.22	-3.96%	9.52	-1.94%	-0.19%
菲利华	sz300395	68.4	64.78	66.32	-1.3%	-0.22%	159.55%	30267	2.0116	192.36%	66.46	210.38%	36.12	26.32%	29.68	13.33%	25.55	5.98%	1.45%
盛天网络	sz300494	18.37	17.78	18.33	2.46%	1.14%	8.1%	65150	1.1807	97.26%	18.12	13.57%	16.32	0.19%	16.37	0.16%	16.96	-0.07%	0.64%
久之洋	sz300516	39.16	37.7	38.33	-1.59%	-0.27%	20.2%	32574	1.2519	88.45%	38.44	28.71%	35.36	12.31%	33.71	7.22%	31.89	2.61%	0.22%
海波重科	sz300517	14.39	13.8	14.19	-1.32%	0.57%	-4.68%	17939	0.2531	147.91%	14.11	-6.35%	14.58	-2.39%	14.72	-1.68%	14.89	-0.53%	0.39%
中国应急	sz300527	10.48	9.66	10.27	2.7%	1.97%	-4.38%	289050	2.9112	293.67%	10.07	-10.22%	10.26	-5.39%	10.42	-3.43%	10.74	-2.99%	-0.5%
农尚环境	sz300536	22.97	22.5	22.59	-1.18%	-0.26%	189.1%	8972	0.2032	126.87%	22.65	206.24%	9.23	11.43%	8.33	6%	7.81	3.06%	1.16%
理工光科	sz300557	29.61	28.52	28.79	-2.08%	-0.28%	2.99%	4228	0.122	59.43%	28.87	2.6%	28.16	0.25%	28.15	0.58%	27.96	0.12%	0.28%
精测电子	sz300567	59.3	58	59.27	0.68%	1.26%	10.27%	18327	1.0727	25%	58.53	6.71%	55.55	-1.13%	56.7	1.2%	53.75	0.55%	1.25%
海特生物	sz300683	49.99	47.4	48.2	-3.37%	-0.22%	53.88%	5441	0.2628	162.93%	48.3	61.1%	33.83	10.89%	32.26	6.84%	31.32	4.11%	0.9%
锐科激光	sz300747	64.48	62.38	63.07	-1.65%	-0.1%	-39.41%	15282	0.9648	78.25%	63.13	-45.51%	101.4	-3.17%	102.8	-2.32%	104.09	-1.5%	-0.25%