股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算(多股)

多个股票代码用逗号分开,最多50个(例: 000039,600030)
运算需时间,请稍候
板块选择
日期
复权 行数
名称日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
平 均
ST地矿/000409.SZ
2020-01-215.315.485.265.340.38%-0.60%1.19%5,404,20029,031,000102%5.371.05%5.330.04%5.350.36%5.280.75%0.61%
新金路/000510.SZ
2020-01-214.364.394.224.23-3.64%-1.65%-10.17%10,341,20044,479,00035%4.30-1.15%4.39-1.86%4.48-2.42%4.710.28%1.00%
攀渝钛业/000515.SZ
2009-04-2315.2915.4315.0115.290.13%0.49%0.76%3,686,00056,086,000119%15.22-0.67%15.34-0.76%15.340.03%15.170.26%0.36%
广州浪奇/000523.SZ
2020-01-217.307.317.107.15-2.19%-0.64%-1.35%10,109,40072,745,00083%7.20-0.51%7.23-0.04%7.22-0.40%7.25-0.29%-0.24%
渝三峡A/000565.SZ
2020-01-215.255.275.135.16-0.77%-0.42%-2.31%2,228,30011,548,00073%5.180.45%5.18-0.40%5.22-1.10%5.28-0.30%0.00%
兴蓉环境/000598.SZ
2020-01-214.664.674.564.56-2.15%-0.72%-2.21%16,470,80075,652,000142%4.59-1.29%4.63-1.05%4.66-0.75%4.66-0.32%0.04%
顺利办/000606.SZ
2020-01-215.495.495.365.37-2.54%-0.85%-4.85%12,079,10065,417,00079%5.42-0.48%5.46-1.50%5.54-1.18%5.64-0.58%0.04%
天茂集团/000627.SZ
2020-01-216.836.856.746.82-0.29%0.52%-0.74%9,752,60066,168,00096%6.79-0.25%6.78-0.15%6.81-0.54%6.87-0.41%-0.18%
远兴能源/000683.SZ
2020-01-212.282.292.242.25-1.32%-0.18%-3.14%24,631,80055,517,00073%2.25-1.27%2.28-0.74%2.29-1.21%2.32-0.43%0.08%
滨海能源/000695.SZ
2020-01-217.707.737.617.67-0.90%0.09%-2.76%664,4005,091,00039%7.66-0.12%7.72-1.31%7.82-0.81%7.890.00%0.44%
沈阳化工/000698.SZ
2020-01-213.433.493.403.431.48%-0.58%0.35%14,481,40049,960,000264%3.453.02%3.412.10%3.400.92%3.42-0.09%0.11%
ST双环/000707.SZ
2020-01-213.113.163.103.100.65%-0.80%-1.81%2,392,3007,475,00071%3.131.04%3.11-0.38%3.13-0.19%3.16-0.50%-0.11%
中原传媒/000719.SZ
2020-01-217.527.567.427.450.68%-0.43%-0.56%4,646,80034,768,00088%7.481.30%7.430.08%7.46-0.35%7.490.17%0.36%
ST南风/000737.SZ
2020-01-212.962.982.922.960.68%0.07%-0.67%3,782,30011,187,000146%2.961.20%2.940.34%2.94-0.20%2.98-0.37%-0.06%
山西路桥/000755.SZ
2020-01-214.014.013.933.94-1.99%-0.58%-2.48%3,246,60012,866,00066%3.96-0.83%3.99-0.67%4.02-0.77%4.04-0.12%0.24%
甘肃电投/000791.SZ
2020-01-213.643.653.583.58-1.92%-0.58%-3.37%6,801,20024,492,00081%3.60-1.15%3.63-0.69%3.66-0.92%3.71-0.59%0.02%
航锦科技/000818.SZ
2020-01-2128.5030.1928.0528.684.37%-0.78%25.15%75,564,2002,184,284,000171%28.918.77%26.509.23%24.856.86%22.925.04%1.56%
山东海化/000822.SZ
2020-01-214.524.564.494.530.00%0.09%-4.79%6,791,20030,737,00075%4.53-0.29%4.56-1.60%4.64-1.04%4.76-0.83%-0.26%
中弘退/000979.SZ
2018-12-270.210.230.200.224.76%2.33%-5.17%215,311,80046,262,000163%0.22-1.83%0.22-2.67%0.22-1.76%0.23-2.52%-1.58%
大庆华科/000985.SZ
2020-01-2115.8916.0915.6615.75-0.88%-0.79%-3.37%1,345,80021,364,00062%15.881.40%15.83-0.71%16.15-1.48%16.30-0.29%0.05%
新 和 成/002001.SZ
2020-01-2124.9225.1824.6324.930.28%0.00%1.89%17,302,300431,366,00088%24.931.10%24.770.26%24.770.09%24.470.52%0.73%
传化智联/002010.SZ
2020-01-217.497.497.227.23-3.21%-1.13%-0.10%21,679,800158,536,00094%7.31-1.98%7.410.19%7.360.34%7.240.31%0.55%
亿帆医药/002019.SZ
2020-01-2118.8019.0518.3518.65-0.59%-0.06%3.82%16,762,100312,807,00081%18.660.10%18.560.28%18.500.53%17.961.29%1.04%
保利联合/002037.SZ
2020-01-217.247.247.067.07-2.62%-0.90%-1.87%2,376,00016,950,00096%7.13-1.42%7.180.04%7.16-0.22%7.21-0.37%0.28%
德美化工/002054.SZ
2020-01-217.777.777.627.63-1.80%-0.52%-1.93%6,339,00048,621,00071%7.67-0.25%7.67-0.18%7.70-0.74%7.78-0.33%0.10%
中钢天源/002057.SZ
2020-01-218.708.708.318.33-3.92%-1.51%-7.25%16,062,200135,853,00082%8.46-2.13%8.61-1.81%8.76-2.10%8.98-1.03%-0.18%
浙江交科/002061.SZ
2020-01-215.825.825.715.72-1.89%-0.50%-2.56%4,708,80027,071,00074%5.75-0.71%5.77-0.38%5.81-0.70%5.87-0.31%0.01%
黑猫股份/002068.SZ
2020-01-214.434.434.364.38-0.68%-0.09%-4.66%3,357,50014,718,00059%4.380.25%4.39-0.86%4.45-1.59%4.59-0.56%-0.38%
中泰化学/002092.SZ
2020-01-216.636.656.546.56-1.50%-0.39%-2.97%17,222,800113,426,00068%6.59-0.24%6.61-0.62%6.66-0.78%6.76-0.62%-0.16%
南岭民爆/002096.SZ
2020-01-216.506.566.426.45-1.23%-0.40%-2.76%1,633,80010,581,00068%6.480.22%6.46-0.39%6.51-0.58%6.63-0.47%0.16%
兴化股份/002109.SZ
2020-01-213.413.423.353.35-2.05%-0.86%-3.32%2,592,5008,759,00050%3.38-0.30%3.39-0.70%3.42-1.01%3.47-0.14%0.22%
ST天润/002113.SZ
2020-01-212.022.022.022.02-5.16%0.00%-11.44%5,091,20010,285,00013%2.02-6.31%2.18-1.18%2.23-1.85%2.28-0.09%1.25%
湘潭电化/002125.SZ
2020-01-216.427.186.316.874.57%1.06%11.67%45,603,900310,016,000137%6.805.90%6.454.13%6.351.13%6.151.87%1.85%
安 纳 达/002136.SZ
2020-01-217.717.717.547.58-1.94%-0.59%-3.79%2,356,20017,965,00050%7.63-0.72%7.69-0.80%7.78-1.45%7.88-0.15%0.27%
东华科技/002140.SZ
2020-01-217.087.106.987.00-1.13%-0.36%-2.11%2,913,40020,467,00068%7.03-0.17%7.06-0.98%7.13-0.38%7.15-0.15%0.14%
中核钛白/002145.SZ
2020-01-214.564.574.384.39-4.15%-1.35%-4.71%16,081,50071,557,00092%4.45-2.75%4.52-1.05%4.55-1.24%4.61-0.45%0.33%
东方锆业/002167.SZ
2020-01-216.826.836.666.67-2.49%-0.61%-5.05%5,782,10038,805,00060%6.71-1.54%6.82-1.76%6.95-0.96%7.03-0.45%0.05%
芭田股份/002170.SZ
2020-01-213.613.623.543.55-2.47%-0.67%-3.32%10,441,80037,318,00040%3.57-1.05%3.61-1.23%3.64-1.38%3.67-1.08%-0.15%
澳洋健康/002172.SZ
2020-01-213.844.123.834.086.25%1.77%5.10%24,071,60096,510,000335%4.014.00%3.962.83%3.912.14%3.881.57%0.31%
江南化工/002226.SZ
2020-01-215.525.545.455.47-0.73%-0.18%-1.60%4,546,00024,914,00057%5.480.18%5.49-0.67%5.58-0.14%5.56-0.13%0.18%
北化股份/002246.SZ
2020-01-217.818.327.738.144.36%0.74%3.55%17,204,400139,017,000260%8.083.96%7.943.33%7.892.70%7.860.98%0.32%
兆新股份/002256.SZ
2020-01-212.452.462.372.38-2.86%-1.04%-8.07%17,569,20042,248,00065%2.41-1.64%2.45-1.65%2.49-1.97%2.59-0.69%-0.01%
华昌化工/002274.SZ
2020-01-216.816.816.576.60-4.21%-1.23%-0.51%39,638,700264,849,000103%6.68-3.09%6.810.43%6.730.34%6.630.21%0.25%
乐通股份/002319.SZ
2020-01-218.618.648.478.53-1.27%-0.55%-4.16%1,854,30015,904,00075%8.581.71%8.51-0.65%8.64-1.57%8.90-0.64%-0.21%
永太科技/002326.SZ
2020-01-2111.0011.0810.7610.91-1.27%0.07%3.34%33,395,700364,095,00098%10.90-0.26%10.871.15%10.700.61%10.560.30%0.37%
同德化工/002360.SZ
2020-01-215.545.615.515.570.18%0.23%0.63%4,151,70023,073,00096%5.561.18%5.510.35%5.53-0.34%5.540.09%0.30%
神剑股份/002361.SZ
2020-01-214.454.464.404.450.91%0.36%-0.47%4,638,10020,564,00074%4.431.72%4.40-0.02%4.42-0.16%4.47-0.13%0.08%
天原集团/002386.SZ
2020-01-216.046.085.925.93-1.98%-0.80%-2.42%5,883,80035,171,00094%5.98-0.50%6.02-0.87%6.05-0.59%6.08-0.21%0.26%
长青股份/002391.SZ
2020-01-218.588.588.478.50-0.93%-0.11%-0.39%1,514,70012,888,00059%8.51-0.42%8.56-0.01%8.55-0.13%8.53-0.32%0.12%
多氟多/002407.SZ
2020-01-2113.8013.8013.3013.31-4.11%-1.17%-2.77%26,648,600358,899,00070%13.47-2.29%13.73-0.39%13.74-1.17%13.690.06%0.45%
齐翔腾达/002408.SZ
2020-01-217.357.427.267.27-1.76%-0.45%-1.09%8,755,60063,939,00099%7.30-1.31%7.35-0.16%7.34-0.27%7.35-0.10%0.19%
雅克科技/002409.SZ
2020-01-2131.5032.8030.5832.021.65%1.64%12.96%9,815,000309,191,000100%31.503.49%30.232.28%29.761.90%28.352.07%1.69%
延安必康/002411.SZ
2020-01-2114.6614.8013.5713.64-9.55%-1.58%-21.85%187,290,7002,595,695,000161%13.86-8.13%15.34-9.46%16.70-8.31%17.45-4.41%0.83%
闰土股份/002440.SZ
2020-01-2111.5011.5711.3411.35-1.99%-0.48%-1.25%9,710,700110,754,00095%11.41-0.60%11.44-0.12%11.45-0.52%11.49-0.32%0.06%
华软科技/002453.SZ
2020-01-215.745.755.525.54-3.99%-1.28%-3.25%13,424,30075,340,000113%5.61-2.30%5.74-0.54%5.73-0.57%5.73-0.16%0.31%
百川股份/002455.SZ
2020-01-215.825.875.715.75-1.20%-0.73%-3.56%6,916,60040,061,00059%5.790.80%5.76-0.19%5.81-1.14%5.96-0.40%0.01%
金正大/002470.SZ
2020-01-212.732.762.672.68-4.63%-1.29%-6.91%66,198,600179,735,000106%2.72-2.41%2.76-2.02%2.80-2.54%2.88-1.37%0.29%
宝莫股份/002476.SZ
2020-01-216.476.506.346.34-1.86%-0.42%-4.52%6,382,70040,636,00066%6.37-1.30%6.44-1.21%6.51-1.71%6.64-0.51%0.02%
辉丰股份/002496.SZ
2020-01-212.752.762.612.62-5.07%-1.50%-7.06%18,760,10049,900,000178%2.66-3.83%2.73-2.71%2.76-2.30%2.82-1.54%-0.31%
雅化集团/002497.SZ
2020-01-219.909.989.359.49-5.48%-1.04%-2.24%67,185,600644,336,00085%9.59-3.65%9.82-1.77%9.99-1.44%9.710.99%2.50%
蓝丰生化/002513.SZ
2020-01-217.017.026.856.91-1.00%-0.03%-1.59%3,350,90023,161,00080%6.910.22%6.880.48%6.88-0.39%7.02-0.75%-0.13%
司尔特/002538.SZ
2020-01-214.774.774.714.71-1.46%-0.57%-2.57%4,783,00022,656,00075%4.74-0.19%4.76-0.56%4.79-0.75%4.83-0.35%0.10%
云图控股/002539.SZ
2020-01-214.854.904.754.84-1.02%-0.02%-2.00%12,464,30060,342,000140%4.84-0.88%4.88-1.08%4.92-0.89%4.94-0.32%0.11%
凯美特气/002549.SZ
2020-01-217.447.497.187.23-3.86%-1.07%6.07%10,022,50073,243,00083%7.31-0.54%7.241.91%7.081.38%6.821.04%1.10%
辉隆股份/002556.SZ
2020-01-216.156.216.016.160.00%0.46%2.41%12,365,20075,824,000102%6.13-0.70%6.160.10%6.130.81%6.020.50%0.52%
兄弟科技/002562.SZ
2020-01-214.895.064.864.992.67%0.32%1.46%23,526,600117,021,000220%4.973.39%4.921.53%4.910.47%4.920.20%0.15%
未名医药/002581.SZ
2020-01-217.638.257.638.219.47%2.23%10.51%49,276,100395,726,000225%8.037.76%7.735.65%7.623.56%7.432.61%0.65%
西陇科学/002584.SZ
2020-01-215.806.165.666.1610.00%3.06%13.59%65,182,800389,611,000300%5.9810.83%5.646.60%5.545.35%5.424.03%0.59%
史丹利/002588.SZ
2020-01-214.114.114.054.07-0.97%-0.02%-1.29%2,762,60011,247,00062%4.07-0.47%4.08-0.17%4.09-0.82%4.12-0.60%0.09%
恒大高新/002591.SZ
2020-01-2110.3210.3410.0110.02-3.38%-1.19%-1.33%7,277,40073,800,00079%10.14-1.45%10.170.41%10.090.09%10.16-0.97%0.13%
金禾实业/002597.SZ
2020-01-2124.3024.6524.2024.32-0.16%-0.49%1.71%4,361,900106,602,00092%24.440.03%24.47-0.13%24.420.31%23.910.68%0.54%
龙蟒佰利/002601.SZ
2020-01-2117.1017.2616.7716.82-1.23%-0.46%1.62%10,209,100172,513,00051%16.90-1.11%16.98-0.13%17.07-0.43%16.550.39%0.71%
道明光学/002632.SZ
2020-01-217.277.307.137.18-1.24%0.01%-3.75%5,880,10042,216,00062%7.18-0.25%7.24-1.44%7.31-0.61%7.46-0.57%0.02%
赞宇科技/002637.SZ
2020-01-2110.6310.6610.3510.37-1.52%-1.17%-1.19%7,563,40079,359,00070%10.491.38%10.23-0.37%10.38-0.71%10.50-0.10%0.22%
万润股份/002643.SZ
2020-01-2116.2816.4716.0616.15-1.82%-0.39%0.24%10,043,700162,835,00080%16.21-1.15%16.32-0.71%16.33-0.02%16.110.54%0.66%
卫星石化/002648.SZ
2020-01-2117.2017.2016.7416.74-2.56%-0.73%-1.51%10,230,700172,518,000107%16.86-1.63%17.09-0.42%17.04-0.22%17.00-0.16%0.25%
德联集团/002666.SZ
2020-01-216.096.125.875.89-4.54%-1.36%-3.13%27,697,400165,383,00050%5.97-2.47%6.17-2.27%6.27-1.06%6.081.33%1.95%
康达新材/002669.SZ
2020-01-2113.9414.1613.7114.060.36%1.09%0.29%5,251,10073,036,00076%13.910.38%13.89-0.14%13.89-0.64%14.02-0.28%0.31%
宏大爆破/002683.SZ
2020-01-2124.0024.9523.5724.421.88%0.56%12.42%17,585,500427,028,000118%24.284.61%23.333.91%22.683.15%21.722.91%1.37%
天赐材料/002709.SZ
2020-01-2123.6724.4823.6523.95-1.36%-0.48%0.47%7,757,600186,692,00076%24.071.39%23.980.27%23.93-0.38%23.840.58%1.16%
硅宝科技/300019.SZ
2020-01-2111.1011.2710.9011.10-0.89%0.52%4.69%5,189,70057,312,00058%11.040.97%11.010.86%10.880.69%10.600.48%0.73%
新宙邦/300037.SZ
2020-01-2135.2036.1035.0535.48-0.11%-0.41%-1.08%8,859,100315,612,00066%35.631.92%35.160.01%35.40-1.70%35.87-0.01%-0.29%
回天新材/300041.SZ
2020-01-2110.1510.1510.0110.090.00%0.02%-0.43%5,620,20056,697,00059%10.090.22%10.08-0.05%10.08-1.27%10.130.03%0.06%
鼎龙股份/300054.SZ
2020-01-2110.6610.8810.4810.68-1.48%-0.11%4.49%21,177,500226,437,00084%10.690.23%10.661.30%10.410.79%10.220.59%0.56%
天龙集团/300063.SZ
2020-01-214.124.464.104.283.13%-0.88%-5.93%43,973,800189,900,00069%4.324.12%4.27-1.23%4.34-3.40%4.551.40%2.37%
安诺其/300067.SZ
2020-01-214.324.374.284.28-0.47%-1.18%-1.88%11,705,70050,702,00082%4.331.57%4.300.02%4.32-0.42%4.36-0.18%0.05%
三聚环保/300072.SZ
2020-01-216.746.776.566.58-2.95%-1.02%-2.76%28,790,200191,408,00077%6.65-1.16%6.76-1.36%6.81-0.79%6.77-0.02%0.55%
当升科技/300073.SZ
2020-01-2129.2829.2828.7128.95-1.13%-0.16%-3.55%11,700,700339,283,00051%29.00-0.98%29.13-0.19%29.13-1.70%30.020.28%0.91%
奥克股份/300082.SZ
2020-01-216.776.826.606.63-3.07%-0.75%-2.66%6,447,10043,064,00074%6.68-1.71%6.78-1.72%6.88-0.19%6.81-0.12%0.74%
建新股份/300107.SZ
2020-01-217.167.167.057.08-1.12%-0.08%-4.19%3,473,50024,613,00047%7.09-0.28%7.14-0.89%7.23-1.41%7.39-0.73%0.09%
新开源/300109.SZ
2020-01-2117.6418.0717.3017.711.32%-0.01%2.51%9,750,800172,694,000150%17.711.80%17.480.65%17.320.67%17.280.55%0.43%
青松股份/300132.SZ
2020-01-2114.4514.4613.7513.92-2.52%-1.13%6.28%18,280,900257,385,000115%14.08-2.79%14.182.77%13.691.93%13.101.13%1.26%
先锋新材/300163.SZ
2020-01-213.633.663.583.59-1.64%-0.64%-4.57%3,519,40012,717,00051%3.61-1.31%3.66-0.30%3.67-1.21%3.76-0.32%0.13%
天晟新材/300169.SZ
2020-01-215.795.845.705.75-0.86%-0.45%0.37%6,138,80035,460,00088%5.781.07%5.690.42%5.69-0.09%5.73-0.05%-0.01%
元力股份/300174.SZ
2020-01-2116.1716.8715.9116.452.17%0.29%0.82%2,913,70047,793,000160%16.402.84%16.201.07%16.170.29%16.32-0.03%0.04%
科斯伍德/300192.SZ
2020-01-2116.2816.2815.6015.62-3.70%-1.32%0.96%9,236,600146,206,00089%15.83-2.10%16.10-0.79%15.930.80%15.470.76%0.81%
长海股份/300196.SZ
2020-01-2112.7212.9312.3012.44-3.04%-0.74%-3.57%5,553,00069,595,00096%12.53-2.99%12.92-0.96%12.87-0.44%12.900.22%1.25%
高盟新材/300200.SZ
2020-01-2113.2113.2812.9013.00-1.89%-0.44%0.25%4,584,70059,868,00068%13.06-0.68%13.10-0.45%13.13-0.30%12.970.38%0.20%
日科化学/300214.SZ
2020-01-219.109.128.808.99-0.11%0.46%0.73%6,898,40061,733,000120%8.950.20%8.920.34%8.91-0.15%8.930.11%0.58%
金力泰/300225.SZ
2020-01-216.086.166.056.06-1.30%-0.53%-1.53%5,654,10034,444,00050%6.09-0.30%6.11-0.80%6.20-1.35%6.150.34%0.48%
上海新阳/300236.SZ
2020-01-2131.8834.7531.4033.724.85%1.19%8.81%31,330,4001,044,000,000157%33.324.99%32.312.12%31.982.04%30.991.53%0.80%
瑞丰高材/300243.SZ
2020-01-217.797.797.627.64-1.55%-0.75%-2.56%778,0005,989,00080%7.70-0.30%7.71-0.44%7.76-0.83%7.84-0.25%0.18%
国瓷材料/300285.SZ
2020-01-2125.2226.3625.1725.420.87%-1.21%1.98%12,388,500318,765,000208%25.733.37%25.312.49%25.101.71%24.930.70%0.54%
联创股份/300343.SZ
2020-01-213.483.493.303.31-5.16%-1.72%-8.08%57,120,900192,368,00058%3.37-3.44%3.46-1.17%3.49-2.32%3.60-0.03%0.73%
富邦股份/300387.SZ
2020-01-2110.1110.229.9810.130.40%0.66%-5.05%1,698,90017,097,00037%10.06-1.27%10.32-2.02%10.61-1.72%10.67-0.06%0.50%
飞凯材料/300398.SZ
2020-01-2116.2616.4315.9116.25-0.06%0.11%3.54%17,589,100285,508,000115%16.231.27%16.11-0.03%16.050.66%15.690.58%0.42%
科隆股份/300405.SZ
2020-01-216.516.546.406.40-1.84%-0.71%-7.14%3,409,90021,980,00061%6.45-0.63%6.60-2.11%6.73-1.25%6.89-0.91%-0.08%
澄星股份/600078.SH
2020-01-214.904.954.844.87-1.22%-0.29%-1.91%11,619,30056,751,00064%4.88-0.31%4.87-0.02%4.89-1.19%4.97-0.44%-0.20%
ST明科/600091.SH
2020-01-213.653.683.643.66-0.54%0.00%-1.85%1,497,0005,479,00093%3.66-0.03%3.67-0.30%3.68-0.65%3.73-0.43%-0.16%
乐凯胶片/600135.SH
2020-01-217.327.597.317.360.68%-1.09%-0.42%7,860,60058,492,000147%7.442.78%7.340.63%7.35-0.19%7.390.15%0.31%
兴发集团/600141.SH
2020-01-2110.5010.5010.2810.28-2.93%-0.75%-3.72%10,994,700113,885,00060%10.36-1.04%10.59-2.18%10.76-0.84%10.68-0.07%0.29%
巨化股份/600160.SH
2020-01-217.017.116.967.05-0.42%0.33%-0.91%21,653,400152,165,00078%7.030.67%7.11-0.18%7.10-0.25%7.12-0.28%-0.15%
中国巨石/600176.SH
2020-01-2111.2411.2610.7510.78-3.92%-1.48%-2.07%36,833,400403,014,000117%10.94-1.63%11.03-0.54%11.05-0.97%11.010.10%0.27%
ST昌九/600228.SH
2020-01-216.406.416.276.34-1.09%0.24%-5.12%1,222,5007,732,00063%6.33-1.13%6.42-1.56%6.53-1.73%6.680.11%0.52%
城市传媒/600229.SH
2020-01-218.859.138.848.87-0.34%-0.95%1.99%8,257,30073,941,00055%8.961.95%8.88-0.20%8.950.01%8.701.32%1.39%
两面针/600249.SH
2020-01-214.394.494.274.37-2.46%-0.46%-2.48%6,113,50026,837,000130%4.39-1.90%4.42-0.20%4.43-0.47%4.48-0.62%-0.26%
亿利洁能/600277.SH
2020-01-214.344.344.264.32-0.69%0.58%-3.20%16,569,30071,157,00079%4.30-1.04%4.34-1.16%4.40-1.10%4.46-0.58%-0.07%
太化股份/600281.SH
2020-01-214.194.214.104.10-1.91%-0.97%-2.80%2,805,10011,613,00066%4.14-0.29%4.17-1.68%4.22-0.24%4.22-0.14%0.16%
安迪苏/600299.SH
2020-01-2111.6511.7611.3511.48-1.29%-0.41%0.92%7,361,80084,861,000120%11.530.20%11.450.56%11.430.30%11.380.14%0.27%
ST南化/600301.SH
2020-01-216.956.986.886.91-0.58%-0.37%-2.01%599,6004,159,000100%6.940.19%6.97-0.54%7.02-0.43%7.05-0.26%0.03%
万华化学/600309.SH
2020-01-2154.7154.7852.8953.78-1.38%0.41%-1.04%15,582,400834,595,000111%53.56-1.65%53.93-0.65%54.03-0.97%54.35-0.35%-0.13%
上海家化/600315.SH
2020-01-2129.1629.6629.0329.35-0.44%0.16%-4.52%6,570,200192,522,00085%29.30-1.66%29.96-0.93%30.18-1.21%30.74-0.51%0.03%
ST亚星/600319.SH
2020-01-216.216.216.216.215.08%0.00%30.00%629,6003,910,00075%6.215.02%6.067.86%5.916.82%4.782.51%0.83%
兰太实业/600328.SH
2020-01-218.288.298.178.19-1.09%-0.26%-1.10%4,106,00033,716,00076%8.21-0.10%8.21-0.10%8.23-0.38%8.28-0.15%0.08%
浙江龙盛/600352.SH
2020-01-2114.3814.3813.9213.93-3.13%-1.14%-2.87%58,799,300828,529,000128%14.09-1.59%14.22-0.95%14.27-1.05%14.34-0.44%-0.06%
红星发展/600367.SH
2020-01-217.957.977.797.84-1.38%-0.15%-3.17%2,556,00020,070,00032%7.85-0.56%7.850.27%7.85-1.15%8.100.14%0.59%
昊华科技/600378.SH
2020-01-2119.8519.8819.4219.55-0.31%-0.49%1.95%2,201,60043,253,00054%19.65-0.52%19.78-0.74%19.871.04%19.180.36%0.21%
三友化工/600409.SH
2020-01-216.456.476.306.32-1.86%-0.68%0.40%14,719,80093,669,00064%6.360.44%6.36-0.83%6.390.28%6.300.10%0.12%
ST柳化/600423.SH
2020-01-213.063.063.023.02-1.63%-0.43%-5.30%1,299,1003,940,00078%3.03-1.01%3.08-0.84%3.11-1.30%3.19-0.78%-0.54%
鹏欣资源/600490.SH
2020-01-214.644.644.534.53-1.95%-0.70%-4.01%13,849,10063,184,00048%4.56-0.59%4.59-0.82%4.64-1.61%4.72-0.32%0.14%
广东榕泰/600589.SH
2020-01-215.545.545.375.38-2.89%-1.01%-3.50%9,827,20053,409,00070%5.44-0.79%5.46-0.46%5.48-0.96%5.58-0.05%0.32%
熊猫金控/600599.SH
2020-01-2110.8310.9910.6510.66-1.57%-1.20%-2.29%2,708,30029,222,00070%10.790.53%10.77-0.03%10.81-0.38%10.91-0.71%-0.10%
氯碱化工/600618.SH
2020-01-217.307.657.207.593.97%2.00%3.77%8,356,50062,181,000265%7.443.69%7.341.89%7.330.94%7.310.45%0.05%
浙数文化/600633.SH
2020-01-219.469.499.309.33-1.89%-0.51%-5.63%10,467,30098,162,00057%9.38-1.22%9.53-1.45%9.64-0.99%9.89-1.68%0.06%
三爱富/600636.SH
2020-01-2110.6010.9810.5610.690.47%-0.50%2.06%6,302,10067,711,000126%10.741.27%10.640.90%10.560.72%10.470.12%0.25%
金牛化工/600722.SH
2020-01-215.025.034.874.90-2.78%-0.85%-3.20%6,508,80032,165,00068%4.94-0.92%4.97-0.72%5.00-1.46%5.06-0.06%0.41%
ST云维/600725.SH
2020-01-212.402.422.382.39-0.42%-0.29%-4.55%2,405,0005,765,00062%2.400.08%2.42-0.86%2.44-0.61%2.50-0.75%-0.41%
江苏索普/600746.SH
2020-01-217.387.807.267.575.43%0.49%4.67%14,322,600107,889,000394%7.536.13%7.344.44%7.293.66%7.232.45%0.18%
淮北矿业/600985.SH
2020-01-219.779.779.589.61-1.84%0.00%0.00%4,293,50041,415,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
君正集团/601216.SH
2020-01-213.043.053.013.01-1.31%0.00%0.00%25,611,30077,547,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
滨化股份/601678.SH
2020-01-215.325.335.185.19-2.08%0.00%0.00%13,571,40071,159,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
宏昌电子/603002.SH
2020-01-214.624.624.464.50-2.60%0.00%0.00%12,988,80058,690,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
万盛股份/603010.SH
2020-01-2112.2612.2812.0012.00-1.96%0.00%0.00%3,468,80041,897,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
和邦生物/603077.SH
2020-01-211.491.531.491.501.35%0.00%0.00%114,407,700172,365,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST亚邦/603188.SH
2020-01-216.546.726.456.725.00%0.00%0.00%5,533,60036,713,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%