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
2019-01-215.095.635.095.19-3.17%-0.54%-7.63%20,307,800105,968,000451%5.22-2.67%5.24-9.28%5.44-11.22%5.62-5.72%-0.06%
金路集团/000510.SZ
2019-01-214.224.454.174.322.37%0.63%3.05%15,735,70067,560,000233%4.292.36%4.241.48%4.231.10%4.190.89%0.45%
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
2019-01-214.104.124.074.09-0.24%-0.02%-0.44%1,661,3006,796,00069%4.090.39%4.08-0.10%4.10-0.10%4.110.05%0.21%
渝三峡A/000565.SZ
2019-01-214.614.674.614.671.30%0.67%2.08%3,466,10016,080,000135%4.640.46%4.620.28%4.610.31%4.580.48%0.56%
兴蓉环境/000598.SZ
2019-01-214.204.224.174.17-0.24%-0.48%0.34%7,881,00033,025,00084%4.190.34%4.180.14%4.180.26%4.160.15%0.24%
顺利办/000606.SZ
2019-01-216.116.226.086.171.15%0.34%0.37%6,333,20038,940,00073%6.150.92%6.14-0.55%6.180.31%6.150.18%-0.20%
天茂集团/000627.SZ
2019-01-215.705.775.685.750.52%0.44%2.04%9,086,00052,016,000148%5.730.79%5.680.67%5.660.77%5.640.09%-0.02%
远兴能源/000683.SZ
2019-01-212.632.672.572.60-1.89%-0.38%1.68%53,370,300139,286,000142%2.61-1.81%2.620.81%2.590.58%2.560.55%0.66%
滨海能源/000695.SZ
2019-01-219.939.989.759.78-0.71%-0.85%-0.84%875,2008,633,00092%9.86-0.76%9.88-0.04%9.880.03%9.860.32%0.97%
沈阳化工/000698.SZ
2019-01-213.943.953.893.91-0.26%-0.28%0.85%3,486,10013,668,000114%3.92-0.08%3.920.03%3.910.26%3.880.36%0.45%
*ST双环/000707.SZ
2019-01-213.073.083.043.080.65%0.56%1.15%4,639,40014,210,00078%3.060.39%3.060.00%3.060.07%3.050.16%0.36%
中原传媒/000719.SZ
2019-01-217.988.047.907.980.13%-0.11%0.06%1,986,40015,869,000101%7.990.55%8.00-0.09%7.990.21%7.980.00%0.36%
*ST南风/000737.SZ
2019-01-213.073.113.023.04-0.33%-0.69%1.64%2,473,1007,569,000110%3.060.59%3.040.60%3.020.80%2.990.44%0.31%
山西路桥/000755.SZ
2019-01-214.404.494.374.44-0.22%0.48%-1.55%4,394,10019,417,00052%4.42-0.45%4.41-0.25%4.460.07%4.51-0.51%0.25%
甘肃电投/000791.SZ
2019-01-215.275.325.165.220.58%-0.25%-0.36%10,063,30052,664,000113%5.231.38%5.180.23%5.190.06%5.240.10%0.24%
航锦科技/000818.SZ
2019-01-219.079.279.059.201.32%0.04%-1.08%3,755,50034,537,00073%9.201.75%9.10-0.51%9.20-0.37%9.30-0.17%0.17%
山东海化/000822.SZ
2019-01-215.055.095.015.070.60%0.42%1.38%7,351,60037,121,000130%5.050.84%5.010.30%5.010.26%5.000.28%0.21%
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
2019-01-2112.8212.9112.7712.85-0.23%0.02%-0.14%498,5006,404,00077%12.850.06%12.88-0.08%12.870.05%12.87-0.04%0.11%
新 和 成/002001.SZ
2019-01-2115.4515.4515.1415.23-0.33%-0.04%1.70%16,351,600249,128,000138%15.240.68%15.120.43%15.070.65%14.980.42%0.22%
传化智联/002010.SZ
2019-01-216.446.646.446.531.40%-0.15%2.46%9,375,90061,317,000110%6.542.36%6.460.83%6.450.72%6.370.39%-0.05%
亿帆医药/002019.SZ
2019-01-2110.7810.8210.6510.70-0.83%-0.09%2.54%10,197,400109,215,000116%10.710.60%10.630.60%10.540.83%10.440.24%-0.19%
久联发展/002037.SZ
2019-01-218.478.648.408.520.12%0.08%-0.28%967,3008,235,00061%8.511.11%8.45-0.61%8.56-0.07%8.54-0.04%0.47%
德美化工/002054.SZ
2019-01-216.696.696.516.63-1.04%0.44%-0.42%18,787,300124,013,00049%6.60-2.67%6.81-0.21%6.76-0.21%6.660.42%0.44%
中钢天源/002057.SZ
2019-01-216.206.286.196.240.81%0.02%0.91%1,785,10011,137,000102%6.240.81%6.220.18%6.210.21%6.180.23%0.44%
浙江交科/002061.SZ
2019-01-218.358.448.328.410.72%0.37%-3.10%7,182,60060,181,00077%8.380.65%8.40-0.83%8.47-1.04%8.68-1.07%-1.89%
黑猫股份/002068.SZ
2019-01-216.106.136.076.110.00%0.21%1.24%9,019,90054,995,000130%6.100.98%6.040.27%6.040.27%6.040.18%-0.01%
中泰化学/002092.SZ
2019-01-217.377.487.337.461.36%0.31%2.87%20,463,700152,179,000131%7.441.86%7.330.94%7.300.82%7.250.37%0.08%
南岭民爆/002096.SZ
2019-01-215.645.675.555.56-0.54%-0.87%1.48%1,499,3008,409,00093%5.610.77%5.570.49%5.540.42%5.480.66%0.38%
兴化股份/002109.SZ
2019-01-213.663.723.653.690.82%0.30%1.21%4,340,80015,968,000118%3.680.93%3.650.30%3.660.16%3.650.22%0.19%
天润数娱/002113.SZ
2019-01-213.974.043.923.990.50%0.10%-1.65%22,246,80088,677,00064%3.991.61%3.920.15%3.940.00%4.060.30%0.43%
湘潭电化/002125.SZ
2019-01-216.997.226.997.203.00%1.02%3.23%3,593,20025,607,000181%7.132.18%7.060.76%7.020.78%6.980.55%0.27%
安 纳 达/002136.SZ
2019-01-218.458.558.418.45-0.94%-0.22%0.76%2,503,00021,198,00092%8.47-0.76%8.470.17%8.450.25%8.390.18%0.22%
东华科技/002140.SZ
2019-01-216.326.416.326.360.16%-0.02%0.90%1,755,50011,167,00049%6.360.33%6.330.05%6.33-0.11%6.300.46%0.78%
中核钛白/002145.SZ
2019-01-213.513.603.503.530.00%-0.34%1.06%12,736,70045,118,000124%3.540.48%3.520.57%3.510.43%3.490.55%0.52%
东方锆业/002167.SZ
2019-01-215.956.075.945.970.00%-0.50%0.44%6,122,50036,733,00070%6.00-0.76%6.020.27%6.01-0.02%5.940.47%0.77%
芭田股份/002170.SZ
2019-01-213.723.723.723.7210.06%0.00%14.81%7,276,10027,067,000104%3.7211.18%3.392.79%3.332.74%3.241.89%0.77%
澳洋健康/002172.SZ
2019-01-213.923.953.873.920.00%0.00%-0.91%1,228,8004,817,00063%3.920.28%3.92-0.13%3.93-0.08%3.960.00%0.30%
江南化工/002226.SZ
2019-01-215.255.285.215.24-0.19%0.00%-0.06%10,262,00053,778,00068%5.240.02%5.27-0.15%5.260.06%5.240.23%0.17%
北化股份/002246.SZ
2019-01-217.087.117.007.090.57%0.16%-0.46%1,535,60010,871,00071%7.080.86%7.05-0.18%7.08-0.09%7.12-0.43%0.35%
兆新股份/002256.SZ
2019-01-212.973.182.973.1810.03%1.08%7.51%23,801,40074,875,000130%3.159.16%3.024.83%2.972.38%2.961.13%-0.06%
华昌化工/002274.SZ
2019-01-215.906.025.825.930.68%0.07%-3.12%7,512,40044,520,00045%5.930.24%5.98-0.60%6.05-3.23%6.120.13%1.75%
乐通股份/002319.SZ
2019-01-2115.7515.8515.6715.800.00%0.21%0.41%959,90015,135,00097%15.770.10%15.760.22%15.740.00%15.740.18%0.32%
永太科技/002326.SZ
2019-01-217.647.787.557.56-1.56%-1.12%-0.03%6,700,10051,228,00091%7.650.09%7.730.04%7.680.31%7.560.40%0.64%
同德化工/002360.SZ
2019-01-215.555.565.505.540.73%0.13%0.62%1,374,7007,606,00094%5.530.58%5.50-0.05%5.510.09%5.510.22%0.07%
神剑股份/002361.SZ
2019-01-214.124.184.084.110.00%-0.19%-7.93%9,551,10039,333,00032%4.120.15%4.11-0.89%4.18-0.45%4.460.43%1.21%
天原集团/002386.SZ
2019-01-215.695.805.665.770.87%0.49%1.80%7,544,50043,320,000117%5.740.35%5.720.23%5.730.30%5.670.37%0.43%
长青股份/002391.SZ
2019-01-2110.9511.0910.8211.041.47%0.39%2.09%1,797,00019,762,000153%11.001.22%10.910.50%10.880.61%10.810.49%0.16%
多氟多/002407.SZ
2019-01-2111.2311.3811.2111.250.27%-0.38%-2.04%5,901,10066,640,00061%11.290.77%11.25-0.72%11.36-0.25%11.48-0.23%0.02%
齐翔腾达/002408.SZ
2019-01-216.736.796.686.750.90%0.06%-2.58%10,552,00071,182,00063%6.750.97%6.71-0.64%6.77-0.44%6.93-0.17%0.17%
雅克科技/002409.SZ
2019-01-2114.0514.3613.9714.301.78%0.56%0.39%1,813,60025,792,000116%14.221.80%14.110.16%14.17-0.33%14.250.03%0.05%
延安必康/002411.SZ
2019-01-2119.5019.8519.3119.49-0.41%-0.20%-0.64%3,431,30067,012,00062%19.53-0.98%19.84-0.66%19.770.10%19.620.05%-0.54%
闰土股份/002440.SZ
2019-01-219.439.499.279.381.30%0.19%2.66%10,626,80099,484,000179%9.362.07%9.231.07%9.180.89%9.140.67%0.18%
华软科技/002453.SZ
2019-01-215.615.655.515.57-1.07%-0.04%1.11%3,983,70022,198,00088%5.57-0.71%5.590.05%5.560.23%5.510.09%0.30%
百川股份/002455.SZ
2019-01-215.075.115.045.070.00%-0.24%-0.74%1,233,5006,269,00078%5.080.57%5.06-0.28%5.09-0.12%5.11-0.10%-0.15%
金正大/002470.SZ
2019-01-216.987.046.906.92-1.00%-0.42%0.57%5,565,60038,675,00074%6.95-0.19%6.96-0.56%6.990.30%6.880.56%0.87%
宝莫股份/002476.SZ
2019-01-214.634.674.614.650.87%0.04%0.45%3,491,30016,227,000107%4.651.02%4.620.15%4.620.11%4.630.02%0.14%
ST辉丰/002496.SZ
2019-01-212.082.162.082.132.90%-0.23%-2.38%8,506,70018,158,00065%2.142.55%2.110.33%2.12-0.33%2.180.00%0.82%
雅化集团/002497.SZ
2019-01-216.907.056.866.982.20%0.24%0.61%19,735,900137,426,000122%6.962.14%6.860.37%6.890.10%6.94-0.06%0.04%
蓝丰生化/002513.SZ
2019-01-215.635.665.495.54-1.25%-0.70%-4.28%3,843,10021,440,000114%5.58-0.39%5.60-0.97%5.64-0.51%5.79-1.01%-1.57%
司尔特/002538.SZ
2019-01-215.015.174.955.172.99%2.17%2.70%19,833,400100,357,000287%5.06-0.71%5.070.26%5.050.16%5.030.30%0.25%
云图控股/002539.SZ
2019-01-214.374.824.374.8210.05%1.86%6.26%35,815,000169,477,000518%4.737.89%4.686.98%4.645.84%4.544.76%0.87%
凯美特气/002549.SZ
2019-01-215.545.685.525.600.90%0.11%-4.26%6,784,40037,950,00042%5.590.98%5.56-0.82%5.65-1.17%5.850.14%0.51%
辉隆股份/002556.SZ
2019-01-215.005.094.995.051.00%0.34%2.37%6,173,60031,072,000107%5.031.19%5.000.22%4.990.30%4.930.37%-0.29%
兄弟科技/002562.SZ
2019-01-214.364.394.274.32-0.46%0.07%0.37%8,844,20038,183,000108%4.320.23%4.300.12%4.300.23%4.300.23%0.10%
未名医药/002581.SZ
2019-01-216.486.666.466.611.69%0.59%0.81%3,334,70021,911,000108%6.572.07%6.500.14%6.510.40%6.560.02%-0.02%
西陇科学/002584.SZ
2019-01-216.186.306.126.200.16%0.02%-2.90%13,303,30082,467,00054%6.20-1.31%6.32-2.45%6.45-0.57%6.390.13%0.34%
史丹利/002588.SZ
2019-01-214.134.494.094.354.57%1.35%5.28%15,170,70065,109,000335%4.293.17%4.222.60%4.192.35%4.132.15%0.57%
恒大高新/002591.SZ
2019-01-216.486.546.406.49-0.76%0.06%-3.29%2,713,00017,596,00063%6.49-1.04%6.58-0.50%6.61-0.53%6.71-0.50%-0.39%
金禾实业/002597.SZ
2019-01-2115.4415.9015.4115.883.05%0.68%3.47%6,922,500109,189,000169%15.773.13%15.511.46%15.431.27%15.350.55%-0.09%
龙蟒佰利/002601.SZ
2019-01-2112.7012.8212.5912.760.95%0.27%1.90%3,998,20050,883,000152%12.730.75%12.620.57%12.570.52%12.520.23%0.11%
道明光学/002632.SZ
2019-01-217.007.096.967.091.00%0.57%-0.59%2,639,00018,605,000107%7.050.79%7.02-0.45%7.08-0.34%7.13-0.06%0.10%
赞宇科技/002637.SZ
2019-01-217.317.447.297.381.10%-0.01%0.82%2,254,90016,643,000120%7.381.19%7.330.21%7.340.19%7.320.19%0.22%
万润股份/002643.SZ
2019-01-2110.1810.269.849.99-0.70%-0.31%-2.85%5,713,90057,257,000100%10.02-1.17%10.09-0.95%10.16-0.76%10.280.04%0.53%
卫星石化/002648.SZ
2019-01-2110.3510.6510.3510.541.93%0.50%4.89%9,581,600100,488,000195%10.492.83%10.311.82%10.201.84%10.051.25%0.45%
德联集团/002666.SZ
2019-01-214.084.144.064.090.49%-0.37%-0.20%4,938,30020,272,00053%4.110.42%4.10-0.05%4.100.17%4.100.20%0.37%
康达新材/002669.SZ
2019-01-2110.7810.8810.6710.750.56%-0.19%-2.78%4,510,20048,576,00056%10.771.11%10.74-1.30%11.05-0.84%11.06-0.03%0.45%
宏大爆破/002683.SZ
2019-01-218.568.658.498.52-0.47%-0.51%0.45%2,536,80021,725,000101%8.560.31%8.540.19%8.520.39%8.480.20%0.21%
天赐材料/002709.SZ
2019-01-2122.1222.6922.0922.471.58%0.14%-0.61%2,901,80065,113,00081%22.441.85%22.23-0.19%22.44-0.31%22.610.29%0.13%
硅宝科技/300019.SZ
2019-01-217.907.907.157.19-3.75%-4.27%0.35%24,120,400181,167,000471%7.510.97%7.402.83%7.323.57%7.174.98%1.73%
新宙邦/300037.SZ
2019-01-2123.6023.8823.1023.44-1.35%-0.27%-1.72%3,519,30082,717,00068%23.50-0.64%23.67-1.02%23.830.25%23.85-0.10%-0.09%
回天新材/300041.SZ
2019-01-216.866.886.766.811.19%-0.29%0.40%4,446,50030,370,000116%6.832.45%6.730.25%6.760.25%6.78-0.27%0.21%
鼎龙股份/300054.SZ
2019-01-216.666.716.626.65-0.15%-0.03%2.17%3,487,10023,197,00066%6.650.41%6.570.37%6.540.60%6.510.25%0.06%
天龙集团/300063.SZ
2019-01-213.433.523.423.491.45%0.23%-1.77%9,959,00034,674,00059%3.481.90%3.46-0.55%3.50-0.91%3.550.23%0.65%
安诺其/300067.SZ
2019-01-215.105.215.015.153.41%0.33%2.41%7,751,60039,791,000263%5.133.07%5.071.91%5.051.24%5.030.64%0.07%
三聚环保/300072.SZ
2019-01-218.528.558.388.500.83%0.28%-3.49%21,625,600183,308,00098%8.480.43%8.44-0.46%8.52-0.71%8.81-0.93%-1.16%
当升科技/300073.SZ
2019-01-2126.8027.2526.6827.020.82%0.19%-1.22%5,169,300139,414,00065%26.970.55%26.93-0.15%26.96-0.02%27.35-0.08%0.02%
奥克股份/300082.SZ
2019-01-216.146.216.116.170.49%0.02%0.11%2,370,10014,620,00066%6.171.05%6.13-0.44%6.18-0.13%6.16-0.05%0.33%
建新股份/300107.SZ
2019-01-2110.6111.5010.6110.911.96%-1.24%4.86%35,737,900394,793,000257%11.054.65%10.763.21%10.662.97%10.402.41%0.74%
新开源/300109.SZ
2019-01-2113.7914.3513.7914.193.58%0.80%2.19%3,469,10048,834,000167%14.083.18%13.880.69%13.890.30%13.890.12%-0.25%
青松股份/300132.SZ
2019-01-2110.3711.0810.3610.965.49%1.90%4.04%9,291,80099,941,000178%10.764.23%10.571.82%10.540.94%10.530.37%-0.28%
先锋新材/300163.SZ
2019-01-213.583.643.583.601.12%-0.19%0.76%2,944,90010,623,00083%3.611.46%3.580.37%3.580.31%3.570.08%0.57%
天晟新材/300169.SZ
2019-01-214.754.794.724.780.63%0.46%-2.41%1,729,9008,230,00073%4.760.51%4.76-0.88%4.82-0.35%4.90-0.47%-0.01%
元力股份/300174.SZ
2019-01-2111.4011.5211.2211.360.00%-0.22%-3.10%1,500,80017,086,000110%11.390.81%11.42-0.84%11.53-0.74%11.72-0.27%0.18%
科斯伍德/300192.SZ
2019-01-218.759.048.699.022.50%1.87%4.06%4,460,30039,493,000219%8.852.50%8.721.09%8.701.01%8.670.65%-0.17%
长海股份/300196.SZ
2019-01-218.568.748.568.690.93%0.02%1.59%1,011,6008,789,000100%8.691.40%8.620.37%8.590.59%8.550.05%0.01%
高盟新材/300200.SZ
2019-01-217.717.737.607.66-0.52%0.03%1.69%1,041,1007,973,00073%7.660.57%7.620.22%7.610.34%7.530.39%0.34%
日科化学/300214.SZ
2019-01-215.625.655.515.611.08%0.18%-1.87%1,990,80011,148,00090%5.600.96%5.58-0.61%5.64-0.55%5.72-0.42%0.26%
金力泰/300225.SZ
2019-01-214.724.854.704.771.27%-0.21%-0.73%9,467,30045,255,00088%4.781.44%4.74-0.15%4.77-0.04%4.81-0.46%0.14%
上海新阳/300236.SZ
2019-01-2125.2125.6625.0525.31-0.51%-0.01%-1.32%4,140,400104,801,00063%25.31-0.62%25.870.06%25.680.01%25.65-0.11%0.35%
瑞丰高材/300243.SZ
2019-01-218.468.498.358.430.00%0.39%-0.06%1,811,50015,212,000104%8.400.58%8.38-2.38%8.53-0.01%8.440.24%0.49%
国瓷材料/300285.SZ
2019-01-2115.7615.8515.5915.64-1.32%-0.39%-2.73%3,424,20053,765,000127%15.700.96%15.66-0.54%15.84-0.52%16.08-0.17%-0.15%
联创互联/300343.SZ
2019-01-217.017.076.916.97-0.85%-0.11%0.32%15,269,400106,554,000102%6.980.03%6.96-0.06%6.950.09%6.950.12%0.03%
富邦股份/300387.SZ
2019-01-215.996.155.936.132.00%1.04%2.73%2,888,60017,524,000170%6.071.51%6.030.28%6.020.65%5.970.49%0.28%
飞凯材料/300398.SZ
2019-01-2116.1716.2415.7115.85-1.86%0.04%0.09%4,268,70067,629,000166%15.84-1.04%15.95-0.53%15.910.45%15.840.04%0.00%
科隆股份/300405.SZ
2019-01-218.098.188.058.080.12%-0.43%-0.53%535,7004,347,00064%8.120.48%8.09-0.37%8.160.09%8.120.36%0.52%
澄星股份/600078.SH
2019-01-213.553.653.493.520.00%-1.04%-0.26%25,113,10089,327,000283%3.56-2.31%3.59-0.14%3.570.17%3.530.66%0.94%
ST明科/600091.SH
2019-01-213.883.913.843.880.00%0.10%-0.46%1,058,1004,101,00097%3.88-0.33%3.89-0.39%3.89-0.03%3.900.00%0.22%
乐凯胶片/600135.SH
2019-01-216.266.396.236.290.32%-0.30%-0.58%4,584,50028,925,00065%6.310.69%6.31-0.71%6.35-0.14%6.330.30%0.76%
兴发集团/600141.SH
2019-01-2110.3110.3710.1510.24-0.10%0.09%0.68%13,462,900137,735,000154%10.23-1.42%10.220.29%10.190.23%10.170.00%-0.20%
巨化股份/600160.SH
2019-01-216.816.926.746.881.47%0.34%2.21%15,814,000108,441,000155%6.861.75%6.780.94%6.740.78%6.730.36%0.07%
中国巨石/600176.SH
2019-01-219.669.959.669.882.60%0.21%2.86%32,927,300324,636,000178%9.862.76%9.711.18%9.671.11%9.610.64%-0.10%
ST昌九/600228.SH
2019-01-217.657.687.547.56-0.53%-0.54%-4.93%358,5002,725,00058%7.60-1.27%7.72-0.85%7.80-0.92%7.95-0.69%-0.52%
城市传媒/600229.SH
2019-01-217.107.137.047.110.71%0.38%-0.14%2,826,30020,019,00061%7.08-0.56%7.23-0.25%7.210.01%7.120.25%0.43%
两面针/600249.SH
2019-01-213.833.903.833.880.78%0.28%0.47%3,019,60011,682,00082%3.870.94%3.85-0.13%3.87-0.03%3.860.13%0.39%
亿利洁能/600277.SH
2019-01-215.535.545.485.530.36%0.33%-1.36%10,723,00059,105,00075%5.51-0.16%5.52-0.25%5.56-0.38%5.61-0.41%0.19%
太化股份/600281.SH
2019-01-213.853.933.833.83-0.78%-0.96%0.18%1,459,1005,642,00056%3.870.76%3.870.47%3.870.36%3.820.39%0.58%
安迪苏/600299.SH
2019-01-2111.2511.5511.2511.502.13%0.24%1.91%2,610,80029,955,000148%11.472.28%11.321.12%11.270.82%11.290.28%0.06%
ST南化/600301.SH
2019-01-216.566.596.506.55-0.61%0.18%-1.71%689,7004,509,00055%6.54-1.25%6.60-0.59%6.63-0.51%6.660.29%0.89%
万华化学/600309.SH
2019-01-2132.2633.3032.1533.193.56%0.69%5.60%36,643,3001,207,868,000133%32.962.74%32.471.07%32.271.32%31.431.30%0.99%
上海家化/600315.SH
2019-01-2127.3228.2927.3128.102.48%0.40%3.69%4,251,800119,003,000156%27.992.75%27.401.58%27.170.89%27.100.81%-0.10%
亚星化学/600319.SH
2019-01-214.734.794.674.761.06%0.23%-5.87%3,326,90015,799,00029%4.751.26%4.73-0.36%4.77-0.13%5.06-0.36%0.28%
兰太实业/600328.SH
2019-01-217.407.437.337.36-0.81%-0.26%0.14%3,673,50027,105,00067%7.380.35%7.35-0.31%7.450.31%7.350.25%0.49%
浙江龙盛/600352.SH
2019-01-219.419.489.369.42-0.11%0.13%1.54%20,382,800191,771,000118%9.410.69%9.350.41%9.320.50%9.280.37%-0.08%
红星发展/600367.SH
2019-01-217.557.667.557.630.93%0.21%1.53%2,624,40019,982,000150%7.610.45%7.580.30%7.570.33%7.520.40%0.33%
天科股份/600378.SH
2019-01-219.259.289.199.19-0.65%-0.37%-0.91%616,2005,684,00070%9.22-0.29%9.300.05%9.280.04%9.27-0.08%0.15%
三友化工/600409.SH
2019-01-215.966.035.915.950.34%-0.27%1.90%17,700,800105,605,000129%5.971.07%5.910.75%5.880.63%5.840.36%0.10%
*ST柳化/600423.SH
2019-01-213.633.703.613.640.28%0.17%5.32%2,857,80010,384,00056%3.630.97%3.600.59%3.571.68%3.460.88%-1.50%
鹏欣资源/600490.SH
2019-01-214.884.894.814.84-0.41%-0.08%0.52%17,518,30084,861,00093%4.84-0.58%4.840.35%4.82-0.10%4.820.13%0.34%
广东榕泰/600589.SH
2019-01-214.745.204.694.913.81%-1.92%2.53%62,900,500314,905,000609%5.015.88%4.926.26%4.887.00%4.797.40%1.58%
熊猫金控/600599.SH
2019-01-2110.1410.5010.1410.311.48%-0.57%-0.07%1,174,90012,182,000112%10.372.09%10.280.47%10.230.88%10.32-0.40%-0.21%
氯碱化工/600618.SH
2019-01-216.816.906.796.880.44%0.44%0.98%2,159,80014,795,00098%6.850.44%6.890.07%6.860.22%6.810.25%0.34%
浙数文化/600633.SH
2019-01-218.608.798.518.57-0.35%-0.97%-1.00%4,739,70041,017,000108%8.650.79%8.62-0.28%8.67-0.31%8.660.21%0.42%
三爱富/600636.SH
2019-01-2112.0112.4612.0112.151.76%-1.06%1.96%4,193,30051,494,000161%12.282.62%12.081.35%12.051.01%11.920.95%0.73%
金牛化工/600722.SH
2019-01-214.805.084.765.013.94%0.08%4.22%24,313,700121,721,000270%5.013.97%4.902.73%4.852.04%4.811.61%0.35%
ST云维/600725.SH
2019-01-212.482.502.452.47-0.80%0.08%-1.28%1,736,0004,284,00077%2.47-0.32%2.47-0.48%2.49-0.32%2.50-0.08%0.38%
江苏索普/600746.SH
2019-01-216.406.696.396.52-1.36%0.08%-2.19%5,336,10034,766,00057%6.52-2.63%6.63-0.91%6.790.04%6.670.12%1.06%
淮北矿业/600985.SH
2019-01-219.229.259.099.14-0.87%-0.04%-0.74%4,845,00044,304,000133%9.14-0.84%9.24-0.30%9.22-0.25%9.210.02%0.01%
君正集团/601216.SH
2019-01-212.782.782.732.74-0.72%-0.47%0.33%22,310,90061,411,000124%2.75-0.07%2.750.18%2.740.18%2.730.26%0.33%
滨化股份/601678.SH
2019-01-214.624.684.594.620.00%-0.35%1.69%7,825,20036,279,00091%4.641.07%4.620.41%4.600.37%4.540.46%0.56%
宏昌电子/603002.SH
2019-01-213.733.793.723.750.81%-0.19%0.81%4,650,80017,472,000116%3.761.49%3.720.35%3.730.16%3.720.32%0.46%
万盛股份/603010.SH
2019-01-2114.0714.1613.9614.03-0.43%0.09%-1.59%1,084,30015,200,00090%14.020.15%13.99-0.29%14.05-0.23%14.26-0.39%-0.13%
和邦生物/603077.SH
2019-01-211.671.681.651.66-1.19%-0.24%-0.06%26,793,30044,588,000102%1.66-0.18%1.67-0.06%1.670.06%1.660.18%0.23%
亚邦股份/603188.SH
2019-01-217.807.987.777.901.28%0.51%2.73%2,735,20021,500,000102%7.861.08%7.810.44%7.780.60%7.690.41%0.30%