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
2020-04-094.364.374.244.24-2.08%-1.30%-3.04%3,245,00013,941,00094%4.30-1.11%4.32-0.19%4.320.37%4.370.05%0.20%
新金路/000510.SZ
2020-04-094.144.154.084.09-0.73%-0.44%1.84%7,437,70030,551,000103%4.11-0.19%4.090.94%4.050.82%4.02-0.03%-0.27%
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
2020-04-097.037.136.947.050.57%0.11%4.66%12,579,40088,581,000143%7.040.70%6.951.22%6.871.31%6.741.01%0.16%
渝三峡A/000565.SZ
2020-04-094.744.794.744.750.21%-0.13%1.30%1,912,5009,096,00072%4.760.87%4.720.40%4.720.09%4.690.09%-0.16%
兴蓉环境/000598.SZ
2020-04-094.934.944.804.81-2.24%-0.93%0.99%19,559,50094,967,00099%4.86-0.47%4.860.35%4.840.56%4.760.13%0.02%
顺利办/000606.SZ
2020-04-094.364.484.354.420.68%0.18%4.39%11,886,40052,440,000133%4.411.05%4.341.19%4.301.37%4.230.10%-0.16%
天茂集团/000627.SZ
2020-04-095.725.755.695.730.53%0.21%-0.85%17,312,40098,987,00096%5.720.32%5.720.32%5.70-0.39%5.78-0.59%-0.31%
远兴能源/000683.SZ
2020-04-092.022.032.002.010.00%-0.35%0.60%25,958,70052,353,000125%2.020.45%2.010.60%2.000.40%2.00-0.10%-0.19%
滨海能源/000695.SZ
2020-04-097.857.907.757.80-0.26%-0.14%1.59%721,0005,632,00096%7.81-0.03%7.810.57%7.740.56%7.680.03%-0.06%
沈阳化工/000698.SZ
2020-04-093.613.723.603.641.39%-0.55%1.05%7,898,10028,906,000125%3.661.95%3.621.20%3.580.68%3.600.14%-0.35%
ST双环/000707.SZ
2020-04-093.023.042.993.02-0.33%0.37%3.11%3,049,8009,177,000110%3.01-0.43%3.000.98%2.960.65%2.930.58%0.33%
中原传媒/000719.SZ
2020-04-096.866.916.816.83-0.15%-0.41%1.43%2,357,40016,166,00079%6.860.38%6.800.70%6.750.51%6.73-0.12%-0.19%
ST南风/000737.SZ
2020-04-092.802.882.782.80-1.41%-0.21%1.74%10,826,40030,378,000246%2.81-0.50%2.800.54%2.780.80%2.750.70%0.21%
山西路桥/000755.SZ
2020-04-094.124.263.994.01-3.14%-2.29%1.19%30,489,000125,114,000365%4.102.04%4.051.99%4.022.19%3.962.06%0.50%
甘肃电投/000791.SZ
2020-04-093.303.343.303.310.30%-0.24%-3.24%13,800,40045,796,00055%3.321.04%3.300.40%3.290.34%3.42-3.31%-0.84%
航锦科技/000818.SZ
2020-04-0924.0124.9324.0124.070.67%-1.04%6.91%22,403,300544,930,00080%24.321.74%23.971.90%23.391.83%22.520.71%-0.32%
山东海化/000822.SZ
2020-04-093.783.833.783.821.06%0.29%2.06%6,622,50025,226,000129%3.810.79%3.780.80%3.750.62%3.740.08%-0.08%
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
2020-04-0913.9014.1413.8014.101.73%0.32%4.10%1,522,80021,403,000105%14.061.70%13.821.51%13.670.83%13.550.52%0.11%
新 和 成/002001.SZ
2020-04-0928.0128.6827.5528.171.26%-0.13%3.57%65,311,9001,842,255,000159%28.211.88%27.841.03%27.590.97%27.201.12%0.42%
传化智联/002010.SZ
2020-04-096.296.336.256.280.32%-0.02%0.64%9,322,70058,555,00050%6.280.22%6.250.47%6.210.39%6.240.06%-0.12%
亿帆医药/002019.SZ
2020-04-0917.5817.8217.2517.481.22%-0.33%5.62%18,776,000329,278,000129%17.542.55%17.152.36%16.841.70%16.551.04%-0.03%
保利联合/002037.SZ
2020-04-096.766.796.626.66-1.04%-0.61%-0.73%7,850,20052,606,00098%6.70-1.01%6.80-0.70%6.800.40%6.710.27%0.60%
德美化工/002054.SZ
2020-04-096.736.736.646.65-0.15%-0.43%2.06%7,538,10050,345,00083%6.680.27%6.670.73%6.590.50%6.520.28%-1.49%
中钢天源/002057.SZ
2020-04-097.237.277.087.09-1.39%-0.52%2.18%12,456,30088,782,00086%7.130.00%7.100.70%7.030.64%6.940.39%0.05%
浙江交科/002061.SZ
2020-04-095.305.355.245.26-0.19%-0.42%2.39%9,178,50048,477,00093%5.280.88%5.221.05%5.160.70%5.140.27%-0.14%
黑猫股份/002068.SZ
2020-04-093.904.003.873.971.79%0.74%4.83%9,366,60036,918,000258%3.941.78%3.882.29%3.832.03%3.791.39%0.10%
中泰化学/002092.SZ
2020-04-095.045.065.005.01-0.20%-0.34%1.31%18,624,90093,621,00098%5.030.62%4.980.91%4.940.47%4.95-0.14%-0.49%
南岭民爆/002096.SZ
2020-04-096.026.126.026.050.33%-0.30%2.18%1,586,8009,629,000126%6.071.51%5.991.27%5.941.02%5.920.12%0.04%
兴化股份/002109.SZ
2020-04-093.133.183.133.160.32%0.03%-3.66%8,659,80027,353,00051%3.160.64%3.140.61%3.12-1.36%3.28-0.27%0.14%
ST天润/002113.SZ
2020-04-091.411.481.411.462.82%-0.27%2.96%20,669,60030,259,000139%1.463.61%1.432.58%1.412.25%1.420.07%-0.39%
湘潭电化/002125.SZ
2020-04-097.377.997.307.837.55%2.43%9.05%39,123,700299,043,000168%7.644.20%7.433.12%7.302.27%7.181.38%-0.48%
安 纳 达/002136.SZ
2020-04-098.578.638.428.52-0.23%0.21%0.00%9,361,80079,593,00067%8.50-2.46%8.660.06%8.630.10%8.520.17%0.88%
东华科技/002140.SZ
2020-04-096.646.776.636.721.20%0.13%2.03%4,530,30030,404,000120%6.711.54%6.621.21%6.570.71%6.59-0.11%-0.50%
中核钛白/002145.SZ
2020-04-094.214.254.164.220.96%0.55%2.01%13,734,60057,641,00086%4.200.29%4.200.05%4.190.34%4.140.19%0.20%
东方锆业/002167.SZ
2020-04-096.296.486.256.391.75%0.22%4.70%14,349,30091,493,000180%6.382.48%6.222.17%6.162.17%6.100.68%0.33%
芭田股份/002170.SZ
2020-04-094.084.113.984.060.25%0.25%1.96%36,532,100147,958,00095%4.05-1.65%4.110.34%4.060.35%3.980.51%0.63%
澳洋健康/002172.SZ
2020-04-093.293.383.273.341.83%0.36%2.61%19,409,50064,588,000109%3.331.09%3.290.98%3.251.22%3.26-0.03%-1.80%
江南化工/002226.SZ
2020-04-094.965.414.965.419.96%1.33%8.83%30,162,300161,023,000394%5.349.81%5.166.85%5.096.32%4.974.28%0.25%
北化股份/002246.SZ
2020-04-097.797.907.757.810.13%-0.12%3.62%8,752,50068,433,000116%7.820.40%7.771.24%7.660.90%7.540.72%-0.19%
兆新股份/002256.SZ
2020-04-091.931.941.901.91-0.52%-0.47%-2.70%32,903,10063,149,000160%1.92-0.21%1.93-0.21%1.920.10%1.96-1.36%-1.67%
华昌化工/002274.SZ
2020-04-095.695.705.605.61-0.36%-0.30%2.22%16,775,10094,396,00095%5.630.43%5.600.81%5.540.56%5.490.09%-0.37%
乐通股份/002319.SZ
2020-04-096.927.056.856.89-0.58%-0.45%2.77%1,078,7007,466,00056%6.92-0.03%6.841.82%6.680.72%6.70-0.28%-0.87%
永太科技/002326.SZ
2020-04-0912.1712.5812.0912.402.48%0.55%3.92%33,562,000413,888,000122%12.331.60%12.231.12%12.081.27%11.93-0.17%-0.43%
同德化工/002360.SZ
2020-04-095.215.335.215.260.38%-0.47%1.70%3,235,90017,103,000114%5.292.05%5.221.36%5.171.08%5.17-0.58%-0.06%
神剑股份/002361.SZ
2020-04-094.354.414.304.380.69%0.46%4.43%9,737,10042,454,000160%4.361.77%4.291.54%4.251.41%4.190.55%-0.60%
天原集团/002386.SZ
2020-04-095.255.325.255.280.19%-0.09%1.11%4,424,00023,382,00089%5.290.34%5.260.63%5.220.37%5.22-0.12%-0.69%
长青股份/002391.SZ
2020-04-099.009.168.869.082.02%0.80%3.01%27,661,100249,167,000107%9.010.79%8.931.09%8.830.54%8.820.42%0.14%
多氟多/002407.SZ
2020-04-0911.2811.3011.2011.220.00%-0.20%1.25%9,817,800110,368,00075%11.240.51%11.230.38%11.170.23%11.08-0.13%-1.20%
齐翔腾达/002408.SZ
2020-04-096.026.075.965.980.17%-0.17%0.91%5,325,10031,897,00076%5.990.47%5.970.42%5.950.17%5.930.17%-0.11%
雅克科技/002409.SZ
2020-04-0932.6032.7531.8531.92-1.18%-0.68%0.12%6,643,800213,535,00061%32.14-1.17%32.460.80%32.190.25%31.88-0.72%-1.16%
延安必康/002411.SZ
2020-04-098.909.028.778.87-0.45%-0.14%3.85%47,055,000417,923,00072%8.88-0.63%8.961.54%8.711.66%8.54-0.46%-2.18%
闰土股份/002440.SZ
2020-04-099.929.929.839.86-0.20%-0.11%0.88%3,860,50038,106,00060%9.87-0.06%9.860.65%9.770.41%9.77-0.45%-0.42%
华软科技/002453.SZ
2020-04-094.894.904.854.870.21%-0.10%1.59%5,257,80025,632,00071%4.880.12%4.890.85%4.810.71%4.790.46%0.03%
百川股份/002455.SZ
2020-04-095.385.425.325.35-0.93%-0.21%0.41%10,703,40057,381,00099%5.360.06%5.37-0.98%5.410.45%5.330.32%0.33%
金正大/002470.SZ
2020-04-093.233.323.093.141.95%-0.98%4.77%198,830,300630,398,000125%3.17-0.88%3.161.97%3.091.48%3.001.15%1.31%
宝莫股份/002476.SZ
2020-04-096.666.826.626.791.80%1.39%2.06%6,829,50045,736,00097%6.701.07%6.621.75%6.510.84%6.65-0.57%-0.36%
辉丰股份/002496.SZ
2020-04-092.582.592.542.54-1.17%-0.59%-0.35%8,016,20020,481,00078%2.56-0.23%2.550.47%2.530.44%2.55-0.20%-0.15%
雅化集团/002497.SZ
2020-04-097.947.977.657.75-1.40%-0.12%3.11%27,473,100213,165,00069%7.76-1.44%7.810.78%7.700.81%7.52-0.19%-0.18%
蓝丰生化/002513.SZ
2020-04-095.385.455.315.34-0.93%-0.82%1.64%2,611,80014,062,00074%5.38-0.41%5.351.13%5.261.02%5.25-0.21%-0.42%
司尔特/002538.SZ
2020-04-095.255.255.115.14-1.34%-0.45%3.17%18,681,30096,447,00091%5.16-1.39%5.181.02%5.090.77%4.980.65%0.70%
云图控股/002539.SZ
2020-04-095.495.575.385.43-0.37%-0.40%3.37%24,433,200133,219,000101%5.45-0.55%5.431.27%5.350.81%5.250.52%0.50%
凯美特气/002549.SZ
2020-04-096.386.446.366.400.00%-0.05%1.98%3,108,90019,905,000101%6.400.84%6.340.75%6.300.58%6.280.21%0.03%
辉隆股份/002556.SZ
2020-04-098.279.048.188.715.32%0.66%5.92%49,321,400426,798,000138%8.656.64%8.402.67%8.261.74%8.220.95%0.49%
兄弟科技/002562.SZ
2020-04-095.625.845.535.742.50%0.42%3.35%33,101,300189,207,000122%5.721.87%5.642.16%5.521.43%5.55-0.59%-1.24%
未名医药/002581.SZ
2020-04-0914.0515.1114.0514.31-1.78%-1.64%9.47%43,938,600639,242,000132%14.55-0.11%14.253.21%13.653.67%13.072.21%-0.02%
西陇科学/002584.SZ
2020-04-097.818.557.708.5510.04%4.99%13.71%76,517,100623,176,000115%8.143.00%7.992.50%7.751.95%7.521.57%0.79%
史丹利/002588.SZ
2020-04-095.125.304.895.02-3.46%0.26%4.17%68,356,300342,281,000165%5.01-8.11%5.230.97%5.081.18%4.821.26%2.02%
恒大高新/002591.SZ
2020-04-097.837.947.787.81-0.13%-0.27%2.82%3,617,80028,330,00099%7.830.71%7.731.34%7.620.86%7.600.01%-0.53%
金禾实业/002597.SZ
2020-04-0920.5020.7820.3020.631.83%0.31%3.05%3,914,00080,500,00087%20.571.56%20.400.93%20.230.73%20.020.32%0.19%
龙蟒佰利/002601.SZ
2020-04-0915.3915.4615.1115.23-1.10%-0.22%3.30%7,029,900107,303,00055%15.260.26%15.190.31%15.110.55%14.740.66%0.15%
道明光学/002632.SZ
2020-04-097.797.957.737.831.16%-0.08%2.53%8,873,70069,534,000119%7.841.53%7.761.33%7.670.99%7.64-0.21%0.12%
赞宇科技/002637.SZ
2020-04-0913.7313.9413.4813.841.02%1.17%3.65%17,013,700232,744,00076%13.68-0.93%13.76-0.33%13.740.04%13.350.96%0.41%
万润股份/002643.SZ
2020-04-0913.7213.8113.3713.53-1.38%0.20%2.41%9,447,100127,561,00095%13.50-0.98%13.550.39%13.421.12%13.21-0.47%-0.91%
卫星石化/002648.SZ
2020-04-0914.0814.2914.0314.181.50%0.03%4.94%16,011,800226,976,00094%14.182.18%13.961.29%13.771.33%13.510.02%-0.58%
德联集团/002666.SZ
2020-04-095.675.835.635.782.30%0.84%4.69%16,211,60092,929,000131%5.731.63%5.681.12%5.620.90%5.520.66%0.17%
康达新材/002669.SZ
2020-04-0914.1414.5914.0714.120.79%-1.15%4.25%6,279,90089,705,000120%14.282.11%14.022.40%13.692.00%13.540.24%-0.40%
宏大爆破/002683.SZ
2020-04-0925.0226.8524.8126.315.45%0.87%9.56%19,156,300499,646,000119%26.086.18%25.053.77%24.403.04%24.01-0.18%-0.88%
天赐材料/002709.SZ
2020-04-0922.8822.9522.4522.620.00%-0.01%7.67%5,070,000114,695,00062%22.62-0.38%22.591.51%21.851.94%21.010.50%-0.26%
硅宝科技/300019.SZ
2020-04-099.309.349.209.240.65%-0.28%0.57%3,472,70032,177,00074%9.271.19%9.211.13%9.061.07%9.19-1.02%-1.13%
新宙邦/300037.SZ
2020-04-0939.1939.2037.8838.450.00%-0.15%4.39%6,788,600261,421,000100%38.510.92%38.200.61%38.000.93%36.831.17%0.67%
回天新材/300041.SZ
2020-04-0913.0013.6912.8013.282.55%-0.21%10.67%23,769,500316,315,000126%13.314.00%12.803.87%12.433.16%12.001.76%-0.26%
鼎龙股份/300054.SZ
2020-04-0911.9612.1011.6311.79-0.25%-0.30%0.99%27,088,400320,313,00062%11.830.80%11.681.59%11.441.16%11.68-2.28%-1.85%
天龙集团/300063.SZ
2020-04-094.905.074.804.972.69%0.61%8.54%41,845,800206,704,00099%4.94-0.94%4.911.82%4.792.22%4.581.28%0.06%
安诺其/300067.SZ
2020-04-093.923.923.823.87-0.51%-0.21%1.39%15,370,90059,606,000116%3.88-0.23%3.870.81%3.830.60%3.820.37%-0.31%
三聚环保/300072.SZ
2020-04-094.914.924.834.860.00%-0.27%2.73%12,877,60062,748,00071%4.870.45%4.821.22%4.751.02%4.73-0.40%-1.02%
当升科技/300073.SZ
2020-04-0924.2924.3623.5823.81-1.24%-0.23%2.56%8,251,500196,912,00073%23.86-0.93%23.990.66%23.720.39%23.220.35%-0.37%
奥克股份/300082.SZ
2020-04-096.496.546.446.480.47%-0.15%2.22%2,841,10018,438,000100%6.491.09%6.430.86%6.380.68%6.340.05%0.04%
建新股份/300107.SZ
2020-04-096.706.736.626.65-0.30%-0.25%5.11%9,699,90064,667,000122%6.670.74%6.561.64%6.451.53%6.330.83%0.00%
新开源/300109.SZ
2020-04-0916.2516.6116.0816.340.99%0.07%4.22%7,043,600115,014,000126%16.331.03%16.121.58%15.891.67%15.680.64%-0.61%
青松股份/300132.SZ
2020-04-0913.0614.0313.0313.868.71%1.23%6.96%16,323,300223,484,000340%13.697.32%13.384.31%13.224.00%12.962.78%0.24%
先锋新材/300163.SZ
2020-04-093.573.623.533.621.69%0.95%1.51%6,107,20021,901,00077%3.590.90%3.590.56%3.560.20%3.57-0.06%-0.56%
天晟新材/300169.SZ
2020-04-096.826.956.606.940.87%2.18%1.37%18,145,700123,244,00065%6.79-3.12%6.99-0.96%6.980.24%6.850.40%1.27%
元力股份/300174.SZ
2020-04-0916.1316.1815.8715.97-0.99%-0.01%2.08%1,472,90023,523,00077%15.97-0.46%16.08-0.01%15.990.16%15.650.12%-0.56%
科斯伍德/300192.SZ
2020-04-0915.8016.0515.5715.910.82%0.72%-4.32%7,513,900118,690,00063%15.80-1.14%16.10-0.81%16.16-1.01%16.630.04%0.57%
长海股份/300196.SZ
2020-04-099.689.949.609.902.59%0.87%3.35%3,186,70031,278,000140%9.822.01%9.740.74%9.641.25%9.580.13%-0.51%
高盟新材/300200.SZ
2020-04-0913.1113.2912.9513.160.30%0.40%4.80%9,614,900126,019,000130%13.111.80%12.852.06%12.661.59%12.56-1.11%-0.23%
日科化学/300214.SZ
2020-04-098.208.348.088.331.22%1.82%6.48%6,114,30050,023,000182%8.181.54%8.041.40%7.951.59%7.820.97%0.20%
金力泰/300225.SZ
2020-04-095.655.805.645.752.13%0.23%5.72%12,246,30070,255,000136%5.741.74%5.642.14%5.531.88%5.440.54%-0.49%
上海新阳/300236.SZ
2020-04-0956.7057.4755.0555.51-1.77%-0.82%5.09%15,298,400856,235,00092%55.970.62%55.092.07%53.911.48%52.82-0.03%-0.94%
瑞丰高材/300243.SZ
2020-04-097.407.537.357.38-0.54%-0.47%2.54%3,608,80026,758,000145%7.421.13%7.291.33%7.221.63%7.200.06%-0.04%
国瓷材料/300285.SZ
2020-04-0922.0022.3021.6722.231.60%1.37%4.25%9,060,100198,687,000101%21.930.49%21.760.88%21.540.58%21.320.33%-0.20%
联创股份/300343.SZ
2020-04-092.632.752.612.693.07%0.07%4.59%45,414,500122,080,000208%2.693.50%2.633.22%2.592.62%2.57-0.58%-0.16%
富邦股份/300387.SZ
2020-04-098.408.498.308.34-0.12%-0.50%2.37%6,761,50056,678,000129%8.38-0.72%8.52-0.08%8.441.01%8.151.00%0.55%
飞凯材料/300398.SZ
2020-04-0920.2220.2319.6119.73-1.69%-0.65%-0.04%13,825,800274,560,00068%19.86-0.46%19.920.72%19.750.49%19.74-1.34%-1.08%
科隆股份/300405.SZ
2020-04-096.276.316.176.18-1.28%-0.58%2.13%2,558,70015,905,00095%6.220.32%6.181.03%6.100.83%6.050.28%0.11%
澄星股份/600078.SH
2020-04-095.755.825.595.710.00%-0.09%2.35%50,370,000287,887,00073%5.72-1.43%5.910.67%5.781.33%5.580.61%1.25%
ST明科/600091.SH
2020-04-093.703.723.603.61-1.37%-1.18%2.64%2,442,5008,922,000162%3.650.77%3.611.58%3.571.37%3.520.80%0.13%
乐凯胶片/600135.SH
2020-04-097.657.827.657.690.79%-0.32%0.68%6,490,90050,076,00089%7.721.50%7.611.41%7.520.93%7.64-0.51%-0.04%
兴发集团/600141.SH
2020-04-0910.2010.2510.0510.080.20%-0.50%0.36%14,733,400149,266,00087%10.130.17%10.130.63%10.060.32%10.040.21%0.25%
巨化股份/600160.SH
2020-04-097.077.117.027.060.28%-0.07%1.20%19,686,500139,084,00074%7.070.31%7.060.53%7.010.63%6.98-0.80%-0.87%
中国巨石/600176.SH
2020-04-098.348.568.278.461.68%-0.04%3.94%42,651,600360,948,000119%8.462.64%8.281.53%8.191.35%8.140.28%0.02%
ST昌九/600228.SH
2020-04-099.9510.019.8110.015.04%0.55%9.90%1,313,70013,078,00023%9.966.31%9.230.77%9.130.88%9.110.21%5.04%
城市传媒/600229.SH
2020-04-097.147.297.047.242.40%1.07%3.64%9,613,60068,861,000236%7.161.33%7.101.65%7.041.59%6.990.39%-0.06%
两面针/600249.SH
2020-04-094.174.214.124.14-0.72%-0.14%2.22%5,774,70023,943,00082%4.150.66%4.101.09%4.051.05%4.05-0.27%-1.12%
亿利洁能/600277.SH
2020-04-093.903.943.873.900.00%-0.03%4.22%17,857,00069,654,00092%3.900.88%3.821.73%3.761.35%3.740.11%-0.53%
太化股份/600281.SH
2020-04-093.923.953.873.88-0.77%-0.28%0.91%2,746,00010,685,000117%3.89-0.28%3.890.52%3.850.60%3.85-0.03%0.12%
安迪苏/600299.SH
2020-04-0912.5313.6212.4113.123.31%1.35%9.93%37,765,400488,877,000175%12.953.26%12.503.16%12.262.72%11.941.94%0.48%
ST南化/600301.SH
2020-04-096.116.175.996.02-1.47%-0.94%0.60%1,128,9006,860,000136%6.08-0.62%6.100.18%6.070.35%5.980.44%0.00%
万华化学/600309.SH
2020-04-0943.3743.7543.0043.18-0.48%-0.28%2.73%7,145,400309,409,00047%43.300.07%43.450.03%43.000.65%42.030.50%0.04%
上海家化/600315.SH
2020-04-0925.6225.7325.4325.55-0.12%0.02%1.47%3,085,60078,819,00083%25.540.56%25.330.77%25.120.36%25.18-0.14%-0.47%
ST亚星/600319.SH
2020-04-095.365.595.325.472.43%0.11%3.66%1,910,20010,437,000105%5.463.08%5.371.32%5.340.74%5.281.23%0.17%
兰太实业/600328.SH
2020-04-098.338.348.258.310.00%0.18%1.44%4,567,30037,887,00094%8.300.13%8.320.33%8.270.33%8.190.16%0.13%
浙江龙盛/600352.SH
2020-04-0912.3512.3812.1512.19-0.57%-0.24%1.04%28,322,700346,062,00078%12.22-0.36%12.170.75%12.030.40%12.07-0.37%-0.57%
红星发展/600367.SH
2020-04-097.357.477.357.380.27%-0.42%1.95%2,263,50016,775,00089%7.411.22%7.330.96%7.260.95%7.240.22%0.07%
昊华科技/600378.SH
2020-04-0918.7018.8518.4118.44-0.59%-0.92%2.29%2,992,40055,694,00069%18.61-0.03%18.620.98%18.221.34%18.03-0.46%-1.04%
三友化工/600409.SH
2020-04-095.165.205.135.14-0.19%-0.29%1.24%16,835,80086,791,00088%5.160.51%5.120.77%5.080.57%5.08-0.12%-0.72%
ST柳化/600423.SH
2020-04-092.992.992.922.960.00%0.41%-0.37%1,390,4004,099,00081%2.95-1.24%2.98-0.13%2.97-0.13%2.970.10%-0.02%
鹏欣资源/600490.SH
2020-04-093.783.793.703.75-0.27%0.51%2.54%19,913,20074,292,000143%3.73-1.01%3.740.57%3.700.79%3.66-0.16%-0.08%
广东榕泰/600589.SH
2020-04-096.756.996.626.933.28%1.40%6.34%50,613,500345,895,00096%6.832.43%6.682.00%6.581.70%6.52-2.83%-1.01%
熊猫金控/600599.SH
2020-04-097.037.717.017.446.13%-0.76%3.39%12,956,80097,140,000311%7.507.22%7.314.87%7.223.92%7.201.08%-1.80%
氯碱化工/600618.SH
2020-04-097.617.657.577.610.40%-0.09%2.45%3,469,40026,427,00093%7.620.49%7.541.03%7.460.91%7.43-0.11%-0.34%
浙数文化/600633.SH
2020-04-099.309.379.179.21-0.75%-0.44%-5.06%13,658,600126,362,00045%9.250.42%9.240.49%9.12-1.57%9.70-0.09%0.70%
三爱富/600636.SH
2020-04-0911.7711.9211.7311.800.43%-0.25%1.45%2,465,50029,166,00086%11.830.72%11.840.31%11.750.59%11.63-0.14%-0.42%
金牛化工/600722.SH
2020-04-094.034.084.024.051.00%0.10%2.48%6,372,00025,779,000141%4.051.28%4.001.11%3.970.92%3.950.28%-0.12%
ST云维/600725.SH
2020-04-092.302.362.282.342.18%0.73%2.23%3,421,7007,949,000156%2.321.98%2.301.50%2.280.93%2.290.22%0.07%
江苏索普/600746.SH
2020-04-096.226.256.126.15-0.65%-0.16%0.61%3,264,30020,107,000106%6.16-0.36%6.160.57%6.110.48%6.11-0.25%-0.60%
淮北矿业/600985.SH
2020-04-098.408.438.368.390.24%0.05%0.53%2,776,80023,285,00065%8.390.30%8.380.16%8.350.34%8.350.10%0.18%
君正集团/601216.SH
2020-04-092.532.762.522.675.95%0.30%5.37%87,982,900234,203,000317%2.666.01%2.604.30%2.573.68%2.531.85%-0.11%
滨化股份/601678.SH
2020-04-094.884.924.844.880.21%0.02%3.63%29,932,200146,044,000267%4.881.06%4.831.56%4.771.73%4.711.20%-0.15%
宏昌电子/603002.SH
2020-04-094.494.524.444.44-1.11%-0.63%2.23%10,941,50048,892,00088%4.470.79%4.421.21%4.370.88%4.34-0.57%-1.46%
万盛股份/603010.SH
2020-04-0912.4012.5612.2312.390.57%-0.12%1.38%4,910,00060,908,00063%12.410.28%12.341.03%12.180.90%12.22-0.85%-0.91%
和邦生物/603077.SH
2020-04-091.491.491.471.480.00%-0.13%0.95%42,495,60062,959,00072%1.480.61%1.480.55%1.470.41%1.47-0.14%-0.17%
ST亚邦/603188.SH
2020-04-096.526.736.526.682.45%0.86%2.19%1,806,30011,964,000130%6.621.99%6.520.80%6.500.71%6.54-0.35%-0.43%