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
2020-09-254.174.244.144.16-0.24%-0.24%-2.12%1,455,9006,071,00050%4.17-0.31%4.20-0.92%4.26-0.82%4.250.12%-0.04%
新金路/000510.SZ
2020-09-254.324.324.244.27-0.23%-0.07%-1.88%2,481,00010,602,00038%4.27-1.07%4.39-0.95%4.410.14%4.35-0.09%-0.31%
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
2020-09-255.785.955.705.70-0.87%-1.76%-2.20%5,234,90030,371,000143%5.800.24%5.810.00%5.82-0.19%5.830.09%-0.08%
渝三峡A/000565.SZ
2020-09-254.954.964.794.87-1.22%-0.16%-4.34%2,466,10012,029,00095%4.88-1.99%4.96-1.51%5.03-1.26%5.09-0.43%-0.41%
兴蓉环境/000598.SZ
2020-09-255.025.054.985.000.20%-0.12%-1.96%6,794,50034,016,00071%5.01-0.10%5.03-0.73%5.08-0.45%5.10-0.18%-0.25%
顺利办/000606.SZ
2020-09-253.923.963.893.92-0.25%0.08%-3.90%7,090,40027,771,00073%3.92-1.39%3.98-1.14%4.02-0.98%4.08-0.59%-0.80%
天茂集团/000627.SZ
2020-09-255.285.325.215.27-0.57%0.08%-2.10%11,645,50061,327,00075%5.27-0.64%5.30-1.10%5.38-0.92%5.38-0.15%-0.30%
远兴能源/000683.SZ
2020-09-252.472.522.452.501.21%0.56%-2.00%36,417,30090,548,00052%2.491.97%2.450.70%2.45-0.41%2.55-0.62%-0.80%
滨海能源/000695.SZ
2020-09-257.848.147.707.910.76%-0.65%-6.01%2,543,70020,252,000102%7.961.73%7.99-0.86%8.15-1.03%8.42-0.81%-0.48%
沈阳化工/000698.SZ
2020-09-256.366.596.106.10-3.48%-3.17%2.61%47,345,700298,281,000104%6.30-2.46%6.321.46%6.191.66%5.951.05%-0.01%
ST双环/000707.SZ
2020-09-252.632.632.592.610.00%-0.08%-2.17%920,4002,404,00045%2.61-0.38%2.63-0.53%2.65-0.60%2.67-0.11%-0.17%
中原传媒/000719.SZ
2020-09-257.577.627.487.51-0.66%-0.32%-4.22%1,910,40014,392,00064%7.53-0.79%7.63-1.40%7.76-1.07%7.84-0.23%-0.34%
ST南风/000737.SZ
2020-09-153.723.753.653.73-0.27%0.54%3.96%3,676,30013,639,00078%3.71-0.14%3.652.24%3.550.40%3.59-0.25%-0.51%
山西路桥/000755.SZ
2020-09-253.703.723.673.69-0.27%0.05%-1.91%2,736,20010,091,00087%3.69-0.81%3.72-0.59%3.75-0.40%3.76-0.11%-0.24%
甘肃电投/000791.SZ
2020-09-253.453.463.393.43-0.29%0.26%-3.81%8,072,10027,615,00076%3.42-1.21%3.47-1.11%3.51-0.82%3.57-0.36%0.02%
航锦科技/000818.SZ
2020-09-2522.3222.5621.3021.52-3.80%-1.33%-9.74%12,035,800262,500,00077%21.81-3.56%22.46-3.19%23.69-1.52%23.84-0.97%-0.30%
山东海化/000822.SZ
2020-09-254.054.074.024.060.25%0.32%-2.07%4,049,70016,391,00041%4.05-0.71%4.07-0.39%4.09-0.22%4.15-0.62%-1.62%
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
2020-09-2513.3313.5513.1213.18-1.27%-0.50%-8.04%1,566,70020,752,00064%13.25-1.87%13.56-2.36%13.97-2.12%14.330.89%-0.78%
新 和 成/002001.SZ
2020-09-2530.0030.2229.5129.770.61%-0.20%-3.57%12,676,300378,141,00060%29.83-0.05%30.14-1.14%30.60-0.79%30.87-0.29%-0.72%
传化智联/002010.SZ
2020-09-256.076.086.006.00-0.50%-0.40%-3.51%15,678,20094,452,00050%6.02-0.55%6.11-0.72%6.17-1.22%6.220.27%0.25%
亿帆医药/002019.SZ
2020-09-2525.2225.4624.3325.19-0.08%0.19%-3.76%10,453,200262,825,00059%25.14-1.18%25.57-0.63%25.62-0.62%26.17-0.56%-1.06%
保利联合/002037.SZ
2020-09-256.906.996.876.950.72%0.33%-4.18%1,389,8009,627,00065%6.93-0.36%7.03-1.50%7.15-0.94%7.25-0.37%-0.59%
德美化工/002054.SZ
2020-09-257.177.617.167.444.35%1.13%0.13%11,354,70083,538,000203%7.362.65%7.300.07%7.35-0.51%7.43-0.30%-0.67%
中钢天源/002057.SZ
2020-09-257.307.337.117.19-1.10%-0.13%-2.67%5,463,90039,336,00076%7.20-1.73%7.39-0.42%7.39-0.28%7.39-0.16%-0.52%
浙江交科/002061.SZ
2020-09-255.805.815.675.71-1.04%-0.16%-3.81%8,753,50050,060,00055%5.72-1.70%5.86-0.93%5.93-1.43%5.940.05%0.23%
黑猫股份/002068.SZ
2020-09-255.275.345.175.271.93%0.09%2.51%10,381,70054,655,00089%5.270.75%5.25-0.72%5.291.19%5.140.78%0.34%
中泰化学/002092.SZ
2020-09-255.055.195.025.071.40%-0.35%-2.03%12,943,00065,851,00087%5.091.03%5.08-0.65%5.14-0.77%5.18-0.14%0.06%
南岭民爆/002096.SZ
2020-09-258.879.058.708.901.14%0.51%-1.22%3,506,30031,050,00066%8.86-0.06%8.92-1.68%9.06-0.33%9.010.41%0.46%
兴化股份/002109.SZ
2020-09-253.223.233.173.17-1.55%-0.66%-5.12%3,141,60010,024,00066%3.19-1.79%3.26-1.48%3.31-0.90%3.34-0.33%-0.26%
*ST天润/002113.SZ
2020-09-251.341.351.321.33-1.48%-0.45%-3.48%9,553,70012,766,00069%1.34-1.33%1.37-1.80%1.38-0.14%1.380.00%-0.02%
湘潭电化/002125.SZ
2020-09-257.027.076.906.97-0.43%-0.11%-6.93%4,148,60028,951,00049%6.98-1.04%7.09-1.88%7.30-1.71%7.49-0.17%-0.20%
安 纳 达/002136.SZ
2020-09-258.768.978.578.881.60%1.05%-7.17%3,492,20030,689,00056%8.79-0.97%9.05-3.32%9.39-1.13%9.57-1.24%-0.21%
东华科技/002140.SZ
2020-09-257.087.106.987.03-0.42%0.06%-3.14%1,669,30011,728,00056%7.03-0.74%7.12-1.41%7.29-0.29%7.260.08%-0.35%
中核钛白/002145.SZ
2020-09-255.315.355.185.25-0.57%-0.08%-5.64%12,014,20063,119,00072%5.25-2.07%5.38-2.24%5.50-1.45%5.56-0.61%-0.44%
东方锆业/002167.SZ
2020-09-255.685.685.535.55-1.07%-0.59%-5.79%3,236,20018,067,00063%5.58-1.86%5.70-1.52%5.82-1.00%5.89-0.25%-0.61%
芭田股份/002170.SZ
2020-09-253.973.993.873.89-1.77%-0.49%-4.73%6,844,40026,753,00093%3.91-2.40%3.98-1.29%4.02-0.91%4.08-0.66%-0.49%
澳洋健康/002172.SZ
2020-09-252.692.732.672.710.74%-0.11%-1.99%6,853,00018,590,00074%2.710.33%2.72-0.91%2.75-0.40%2.77-0.29%-0.72%
江南化工/002226.SZ
2020-09-257.077.086.867.00-1.13%0.37%1.26%10,502,90073,248,00068%6.97-1.51%7.05-1.08%7.111.20%6.910.28%0.31%
北化股份/002246.SZ
2020-09-257.667.747.577.58-0.66%-0.60%-3.46%1,961,10014,956,00060%7.63-0.81%7.72-1.04%7.84-0.63%7.85-0.15%-0.38%
*ST兆新/002256.SZ
2020-09-251.241.241.211.23-0.81%0.33%-1.84%10,154,70012,451,00055%1.23-0.81%1.24-1.43%1.26-0.40%1.25-0.32%-0.65%
华昌化工/002274.SZ
2020-09-254.954.974.824.84-1.83%-0.64%-4.20%9,944,20048,436,00077%4.87-2.31%4.95-0.88%4.99-0.95%5.05-0.57%-0.51%
*ST乐通/002319.SZ
2020-09-257.747.847.667.800.91%0.75%-2.11%387,1002,997,00053%7.740.17%7.69-0.05%7.78-0.74%7.97-0.59%-0.72%
永太科技/002326.SZ
2020-09-2511.2311.3710.8010.85-3.56%-1.66%-8.99%14,595,600161,033,00095%11.03-3.75%11.42-2.64%11.69-2.08%11.92-0.91%-0.56%
同德化工/002360.SZ
2020-09-256.166.236.016.15-0.16%0.65%-4.25%4,171,40025,486,00060%6.11-0.44%6.21-0.39%6.25-0.83%6.42-1.19%-1.07%
神剑股份/002361.SZ
2020-09-254.694.724.624.65-1.06%-0.19%-4.85%4,598,00021,421,00059%4.66-1.65%4.75-1.23%4.83-0.62%4.89-0.20%-0.50%
天原集团/002386.SZ
2020-09-255.445.445.325.35-0.93%-0.59%-3.97%4,822,40025,953,00052%5.38-0.63%5.45-1.13%5.59-0.41%5.57-0.18%-0.56%
长青股份/002391.SZ
2020-09-257.657.697.627.650.13%-0.01%-2.91%2,576,10019,709,00050%7.65-0.91%7.73-0.69%7.80-0.60%7.88-0.28%-0.53%
多氟多/002407.SZ
2020-09-2512.2412.4612.0712.240.82%-0.11%-2.71%31,270,900383,150,00061%12.25-0.91%12.44-1.17%12.67-1.61%12.580.49%0.14%
齐翔腾达/002408.SZ
2020-09-257.107.247.017.191.27%0.78%-11.50%17,244,400123,030,00042%7.130.86%7.12-2.13%7.33-1.65%8.12-1.94%-0.91%
雅克科技/002409.SZ
2020-09-2556.6656.9554.2355.60-1.71%0.24%1.18%6,344,300351,902,00074%55.47-2.58%56.44-0.42%56.52-0.06%54.950.35%-0.23%
延安必康/002411.SZ
2020-09-257.547.567.177.23-2.95%-1.51%-3.69%29,976,200220,054,00068%7.34-2.15%7.43-2.21%7.66-0.23%7.510.20%0.83%
闰土股份/002440.SZ
2020-09-259.179.229.139.16-0.11%-0.05%-3.74%2,878,50026,381,00052%9.17-1.02%9.29-1.05%9.42-0.77%9.52-0.44%-0.42%
华软科技/002453.SZ
2020-09-255.365.385.165.350.19%2.04%-1.73%7,540,90039,536,000106%5.24-2.62%5.35-1.71%5.43-0.88%5.44-0.06%-0.16%
百川股份/002455.SZ
2020-09-254.934.974.874.90-0.41%-0.20%-4.33%3,006,30014,762,00064%4.91-0.87%4.98-1.31%5.05-0.92%5.12-0.39%-0.52%
*ST金正/002470.SZ
2020-09-251.501.511.481.500.00%0.27%-1.64%13,034,70019,499,00043%1.50-0.33%1.51-1.57%1.540.07%1.53-0.26%-0.85%
宝莫股份/002476.SZ
2020-09-255.295.315.185.25-0.38%0.13%-3.05%3,281,30017,203,00067%5.24-1.54%5.33-1.13%5.40-0.41%5.42-0.35%-0.54%
*ST辉丰/002496.SZ
2020-09-253.443.453.363.39-0.59%-0.21%-0.47%4,718,40016,027,00058%3.40-1.11%3.45-0.86%3.480.26%3.410.27%0.47%
雅化集团/002497.SZ
2020-09-259.749.889.619.630.00%-1.13%0.40%16,416,000159,894,00089%9.740.10%9.730.14%9.710.26%9.590.51%0.11%
*ST蓝丰/002513.SZ
2020-09-254.084.083.994.020.75%0.20%-0.27%664,8002,667,00073%4.01-0.91%4.05-1.12%4.090.12%4.030.20%-0.08%
司尔特/002538.SZ
2020-09-255.865.935.755.890.68%0.68%-4.86%6,516,30038,120,00055%5.85-1.47%5.96-1.33%6.03-0.97%6.19-1.02%-1.26%
云图控股/002539.SZ
2020-09-257.297.407.217.26-0.41%-0.34%0.54%5,339,00038,896,00094%7.290.61%7.27-0.04%7.28-0.01%7.220.36%-0.25%
凯美特气/002549.SZ
2020-09-257.387.387.087.11-2.20%-0.53%-5.21%3,553,00025,397,00073%7.15-2.96%7.36-1.79%7.47-1.65%7.500.03%-0.45%
辉隆股份/002556.SZ
2020-09-259.7610.079.099.25-3.44%-1.53%-3.23%34,214,300321,399,000140%9.39-3.38%9.62-2.86%9.850.27%9.56-0.03%0.41%
兄弟科技/002562.SZ
2020-09-256.036.306.016.218.19%0.53%3.00%43,396,100268,076,000309%6.186.54%6.083.53%6.061.99%6.030.89%-0.64%
未名医药/002581.SZ
2020-09-2518.6919.5618.3018.890.32%-0.89%1.19%19,660,800374,714,000104%19.060.80%19.060.27%18.890.83%18.671.09%-0.25%
西陇科学/002584.SZ
2020-09-257.087.176.977.060.43%0.09%-0.95%6,401,40045,155,00060%7.05-0.58%7.16-0.78%7.190.04%7.130.01%-0.57%
史丹利/002588.SZ
2020-09-255.265.295.155.250.19%0.83%-4.55%5,411,50028,180,00052%5.21-1.10%5.30-1.45%5.40-1.39%5.50-0.18%-0.41%
恒大高新/002591.SZ
2020-09-256.926.926.726.80-1.31%-0.15%-5.20%2,302,30015,679,00083%6.81-1.92%6.96-1.56%7.06-1.16%7.17-0.49%-0.83%
金禾实业/002597.SZ
2020-09-2531.5132.3431.1731.65-0.22%0.03%-4.89%2,664,80084,314,00086%31.64-1.34%32.15-1.09%32.56-1.63%33.280.19%-0.41%
龙蟒佰利/002601.SZ
2020-09-2524.2024.3023.7123.96-0.29%0.05%-4.29%9,888,000236,807,00043%23.95-0.91%24.23-2.16%25.05-1.30%25.040.33%0.59%
道明光学/002632.SZ
2020-09-257.957.967.777.87-1.01%0.27%-3.86%2,733,90021,458,00074%7.85-1.22%7.97-1.12%8.07-0.86%8.19-0.50%-0.67%
赞宇科技/002637.SZ
2020-09-2514.4014.5914.0214.250.00%-0.41%-1.62%10,196,900145,908,00069%14.31-1.26%14.67-0.76%14.70-0.54%14.480.79%0.63%
万润股份/002643.SZ
2020-09-2518.6918.7818.3918.57-0.59%0.37%-0.83%5,470,800101,223,00054%18.50-1.34%18.72-1.24%19.080.15%18.730.31%0.08%
卫星石化/002648.SZ
2020-09-2520.1520.6620.0520.260.55%-0.25%3.01%7,432,800150,970,00079%20.311.46%20.190.09%20.280.44%19.671.11%0.56%
德联集团/002666.SZ
2020-09-255.805.845.665.69-1.73%-0.68%-4.87%7,033,30040,292,00073%5.73-2.50%5.84-0.71%5.93-0.29%5.98-0.52%-1.03%
康达新材/002669.SZ
2020-09-2517.1617.1616.7516.84-1.12%-0.36%-4.75%3,376,60057,067,00089%16.90-2.10%17.26-1.22%17.45-1.11%17.68-0.13%-0.64%
宏大爆破/002683.SZ
2020-09-2547.4148.4946.5447.460.38%-0.38%-2.77%8,402,100400,289,000114%47.64-0.76%48.16-1.68%49.14-0.45%48.81-0.27%-0.56%
天赐材料/002709.SZ
2020-09-2548.4451.5048.2650.685.85%1.39%6.31%16,256,700812,581,000109%49.983.13%48.980.41%49.420.30%47.671.83%1.31%
硅宝科技/300019.SZ
2020-09-2513.8413.9113.2713.39-3.11%-0.53%-8.87%7,264,10097,786,00086%13.46-2.93%13.99-3.51%14.70-2.29%14.69-0.22%-0.21%
新宙邦/300037.SZ
2020-09-2557.1157.1155.4055.78-0.71%-0.49%-3.79%3,781,300211,961,00058%56.06-1.26%56.87-1.88%58.27-1.12%57.980.58%-0.02%
回天新材/300041.SZ
2020-09-2513.6613.7913.3513.55-0.15%0.10%-3.44%4,606,10062,354,00055%13.54-1.61%13.82-1.57%14.04-0.95%14.030.45%-0.04%
鼎龙股份/300054.SZ
2020-09-2515.8815.9915.5515.75-0.32%-0.06%-3.83%7,483,000117,925,00060%15.76-1.17%16.05-0.72%16.16-0.84%16.38-0.01%-0.63%
天龙集团/300063.SZ
2020-09-257.067.176.766.84-2.84%-1.31%-12.33%43,086,000298,609,00043%6.93-4.73%7.20-3.52%7.88-1.07%7.800.33%0.68%
安诺其/300067.SZ
2020-09-255.075.114.904.95-0.60%-0.64%-11.76%28,870,000143,830,00038%4.98-2.28%5.15-2.70%5.33-2.02%5.610.68%-0.16%
三聚环保/300072.SZ
2020-09-256.106.166.036.090.16%-0.13%-4.61%13,492,10082,269,00059%6.10-0.94%6.20-0.50%6.24-1.03%6.380.14%-0.66%
当升科技/300073.SZ
2020-09-2540.8041.3040.0340.210.22%-0.87%-1.86%8,007,800324,826,00053%40.56-0.39%40.70-1.57%41.98-0.52%40.971.52%0.55%
奥克股份/300082.SZ
2020-09-258.888.958.638.76-0.68%0.36%-5.09%7,643,10066,720,00032%8.73-0.75%8.760.19%8.98-1.59%9.230.38%-0.11%
建新股份/300107.SZ
2020-09-256.656.686.456.51-1.66%-0.63%-9.76%12,178,50079,785,00050%6.55-2.41%6.77-2.58%6.99-2.80%7.210.11%-0.08%
新开源/300109.SZ
2020-09-2518.8019.5017.6718.12-3.87%-2.73%-3.32%14,445,100269,097,000140%18.63-0.51%18.86-0.16%18.830.11%18.740.16%0.41%
青松股份/300132.SZ
2020-09-2525.3826.1824.9825.860.62%0.28%6.48%8,666,600223,488,00088%25.79-0.36%25.581.76%25.121.01%24.291.36%0.64%
先锋新材/300163.SZ
2020-09-254.524.584.434.520.89%0.31%-6.92%15,855,90071,446,00043%4.51-1.23%4.62-0.90%4.67-0.89%4.860.41%-0.71%
天晟新材/300169.SZ
2020-09-2511.4111.8810.6011.682.37%4.31%-2.28%13,018,200145,759,000115%11.20-5.31%11.92-3.89%12.13-1.37%11.95-0.14%0.74%
元力股份/300174.SZ
2020-09-2517.7817.9717.6017.800.39%0.21%-3.25%750,20013,326,00049%17.760.77%17.76-0.71%18.02-1.04%18.40-0.01%-0.71%
科斯伍德/300192.SZ
2020-09-2520.1120.4419.9020.110.25%-0.17%-4.04%3,252,50065,522,00069%20.15-0.26%20.37-1.47%20.78-0.84%20.96-0.55%-1.52%
长海股份/300196.SZ
2020-09-2515.3515.9814.6914.71-3.41%-2.25%-2.43%5,106,30076,841,000110%15.05-4.17%15.66-0.89%15.540.38%15.080.61%-0.44%
高盟新材/300200.SZ
2020-09-2514.9014.9013.8514.20-3.92%-0.10%-4.16%39,765,000565,211,00050%14.21-7.06%15.010.32%14.92-3.49%14.820.59%1.94%
日科化学/300214.SZ
2020-09-259.339.359.049.10-1.52%-0.46%-11.92%6,438,40058,858,00041%9.14-2.63%9.40-2.33%9.66-2.00%10.33-0.24%0.20%
金力泰/300225.SZ
2020-09-2514.7314.7814.1014.430.56%-0.17%8.18%19,569,500282,876,00061%14.46-1.20%14.632.24%14.142.39%13.341.67%1.70%
上海新阳/300236.SZ
2020-09-2552.4652.8851.5351.60-1.09%-0.76%-3.05%3,169,700164,814,00047%52.00-2.00%53.24-0.46%53.38-0.63%53.220.46%-0.45%
瑞丰高材/300243.SZ
2020-09-2511.6411.7811.4411.52-0.69%-0.16%-5.45%2,023,80023,351,00053%11.54-0.30%11.71-1.52%11.94-1.22%12.180.15%-0.90%
国瓷材料/300285.SZ
2020-09-2536.6036.8636.2436.51-0.27%0.10%-5.07%5,014,300182,881,00047%36.47-0.39%36.76-0.73%37.20-0.79%38.46-0.56%-0.85%
联创股份/300343.SZ
2020-09-253.453.483.323.34-2.05%-1.50%-11.99%55,138,200187,001,00044%3.39-4.24%3.56-1.77%3.62-1.04%3.800.88%-0.53%
富邦股份/300387.SZ
2020-09-259.689.749.289.34-2.20%-1.35%-9.40%4,269,50040,424,00039%9.47-3.22%9.81-2.56%10.10-1.75%10.310.07%0.06%
飞凯材料/300398.SZ
2020-09-2521.9622.0320.9320.99-3.41%-1.71%-1.96%10,040,400214,419,00081%21.36-2.86%21.720.34%21.56-0.43%21.410.36%-0.35%
科隆股份/300405.SZ
2020-09-2512.1812.3311.3511.52-5.19%-1.77%-19.65%32,328,200379,103,00071%11.73-9.90%13.82-6.07%14.57-3.56%14.34-0.31%7.32%
澄星股份/600078.SH
2020-09-254.404.424.344.35-0.68%-0.57%-3.93%3,698,40016,179,00077%4.38-0.77%4.43-1.20%4.50-0.88%4.53-0.29%-0.30%
ST明科/600091.SH
2020-09-252.872.902.842.87-0.35%0.35%-2.84%666,8001,907,00048%2.86-0.87%2.90-0.89%2.93-0.98%2.95-0.17%-0.20%
乐凯胶片/600135.SH
2020-09-256.606.646.546.600.15%0.21%-3.69%1,820,80011,992,00051%6.59-0.96%6.68-1.18%6.79-0.67%6.85-0.18%-0.69%
兴发集团/600141.SH
2020-09-259.9510.079.809.960.71%0.10%-3.12%10,146,300100,956,000119%9.95-0.39%10.03-1.14%10.17-1.35%10.28-0.40%-0.82%
巨化股份/600160.SH
2020-09-186.806.926.756.830.59%0.09%1.70%19,698,600134,420,000121%6.820.84%6.751.20%6.690.78%6.72-0.10%-0.47%
中国巨石/600176.SH
2020-09-2515.1015.1914.6114.72-1.54%-0.71%-3.48%25,305,500375,191,00071%14.83-2.05%15.19-1.89%15.44-0.91%15.250.75%0.32%
ST昌九/600228.SH
2020-09-2511.4511.9411.4511.732.18%-0.38%-7.49%1,836,60021,626,00054%11.781.71%11.63-0.18%11.73-4.29%12.68-0.52%0.32%
城市传媒/600229.SH
2020-09-257.207.267.107.19-0.14%0.03%-3.06%2,166,70015,575,00056%7.19-1.47%7.36-1.30%7.47-0.11%7.42-0.04%-0.28%
两面针/600249.SH
2020-09-254.484.494.404.45-0.45%0.14%-3.28%2,248,8009,994,00068%4.44-1.29%4.51-1.12%4.56-0.87%4.60-0.33%-0.50%
亿利洁能/600277.SH
2020-09-253.353.363.323.340.00%0.12%-4.05%9,816,50032,749,00052%3.34-0.63%3.38-1.26%3.43-0.87%3.48-0.57%-0.59%
太化股份/600281.SH
2020-09-254.104.124.034.05-0.74%-0.42%-0.69%2,075,2008,440,00055%4.07-0.29%4.09-0.85%4.120.02%4.080.27%-0.45%
安迪苏/600299.SH
2020-09-2512.9613.0312.8112.91-0.08%-0.12%-3.21%3,467,40044,819,00068%12.93-0.28%13.03-1.03%13.20-0.77%13.34-0.27%-0.78%
ST南化/600301.SH
2020-09-256.506.506.306.41-0.62%0.23%-1.79%516,2003,301,00059%6.40-0.98%6.45-0.46%6.47-0.35%6.53-0.31%-0.69%
万华化学/600309.SH
2020-09-2571.7171.7168.7069.03-0.80%-0.79%-6.17%13,735,200955,743,00083%69.58-0.73%70.33-1.87%71.98-1.78%73.57-0.21%0.05%
上海家化/600315.SH
2020-09-2537.5437.5536.4537.130.90%0.33%-0.56%3,205,000118,615,00067%37.01-1.48%37.88-0.09%37.620.17%37.34-0.37%-0.97%
ST亚星/600319.SH
2020-09-254.554.684.554.620.43%0.09%-0.67%563,9002,603,00058%4.620.35%4.63-0.71%4.67-0.72%4.650.26%-0.06%
中盐化工/600328.SH
2020-09-257.287.317.157.21-0.41%-0.19%-3.09%2,085,80015,068,00074%7.22-0.37%7.27-0.72%7.33-0.92%7.44-0.27%-0.66%
浙江龙盛/600352.SH
2020-09-2513.5413.5713.4113.500.22%0.16%-1.79%12,222,700164,743,00061%13.48-0.49%13.60-0.57%13.71-0.46%13.75-0.07%-0.50%
红星发展/600367.SH
2020-09-257.087.096.957.00-0.57%-0.14%-3.90%1,499,70010,513,00074%7.01-1.61%7.15-1.11%7.23-0.95%7.28-0.23%-0.97%
昊华科技/600378.SH
2020-09-2519.6819.8519.0019.30-1.33%0.08%-6.03%2,968,50057,246,000111%19.28-2.89%19.82-2.14%20.21-1.70%20.54-0.69%-0.83%
三友化工/600409.SH
2020-09-256.686.696.376.59-0.90%0.97%0.23%26,475,700172,810,00073%6.53-1.86%6.66-1.42%6.770.28%6.580.89%0.29%
ST柳化/600423.SH
2020-09-253.003.062.963.00-0.99%0.07%2.74%889,7002,667,00036%3.00-1.35%3.011.18%2.95-0.44%2.920.72%0.55%
鹏欣资源/600490.SH
2020-09-253.763.803.703.750.00%0.21%-3.33%10,371,90038,815,00062%3.74-1.24%3.87-0.10%3.86-0.44%3.880.05%-0.29%
广东榕泰/600589.SH
2020-09-254.254.274.174.18-1.18%-0.45%-3.66%8,878,10037,283,00070%4.20-1.59%4.27-0.91%4.31-0.69%4.34-0.23%-0.35%
*ST熊猫/600599.SH
2020-09-255.235.285.155.18-0.77%-0.42%-5.02%1,554,9008,088,00078%5.20-1.83%5.30-1.21%5.36-1.04%5.45-0.20%-0.53%
氯碱化工/600618.SH
2020-09-257.407.437.267.27-1.09%-0.74%-3.81%1,700,00012,451,00072%7.32-1.61%7.45-1.21%7.54-0.82%7.56-0.15%-0.35%
浙数文化/600633.SH
2020-09-259.909.929.809.860.41%0.00%-3.58%6,761,50066,671,00084%9.86-0.35%9.95-1.21%10.11-1.01%10.23-0.35%-0.65%
国新文化/600636.SH
2020-09-2512.5012.7912.2212.752.66%1.69%-1.89%3,912,20049,051,00085%12.540.66%12.55-0.83%12.71-0.91%13.00-0.39%-1.18%
金牛化工/600722.SH
2020-09-253.973.983.853.88-1.77%-0.59%-4.69%3,950,50015,420,00092%3.90-1.84%3.96-1.39%4.01-1.01%4.07-0.56%-0.50%
ST云维/600725.SH
2020-09-252.022.031.931.99-1.00%-0.10%-3.91%4,452,0008,870,000129%1.99-1.97%2.03-1.51%2.05-1.21%2.07-0.72%-0.27%
江苏索普/600746.SH
2020-09-256.046.105.976.02-0.17%-0.13%-3.09%1,342,4008,092,00067%6.03-0.79%6.09-0.91%6.15-0.66%6.21-0.35%-0.42%
淮北矿业/600985.SH
2020-09-259.709.829.619.670.00%-0.32%-5.52%5,746,50055,748,00056%9.70-0.42%9.85-2.41%10.21-1.70%10.24-0.33%0.26%
君正集团/601216.SH
2020-09-257.898.047.767.80-1.89%-0.94%-0.12%216,358,8001,703,550,00072%7.87-0.28%7.870.58%7.87-0.28%7.810.83%-0.97%
滨化股份/601678.SH
2020-09-255.435.515.245.32-0.93%-0.89%-3.38%24,969,900134,041,00072%5.370.06%5.40-1.39%5.52-1.22%5.510.11%0.68%
宏昌电子/603002.SH
2020-09-254.974.974.864.90-1.01%0.06%-4.11%3,621,60017,736,00053%4.90-0.49%4.94-0.92%5.01-0.89%5.11-0.53%-1.19%
万盛股份/603010.SH
2020-09-2521.0921.7120.8720.960.38%-0.93%3.30%7,771,900164,426,000100%21.16-0.49%21.041.05%20.860.58%20.291.54%0.31%
和邦生物/603077.SH
2020-09-251.431.451.421.440.70%0.21%-4.95%90,595,000130,224,00044%1.440.00%1.45-1.23%1.48-0.87%1.520.07%-0.48%
ST亚邦/603188.SH
2020-09-255.535.535.465.47-1.26%-0.44%-3.19%1,440,1007,912,000113%5.49-0.97%5.55-0.86%5.59-0.82%5.65-0.51%-0.49%