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
2019-07-185.425.555.385.470.55%-0.11%2.96%3,109,70017,030,00072%5.480.87%5.481.50%5.331.64%5.31-0.09%-0.82%
新金路/000510.SZ
2019-07-184.894.894.694.71-4.46%-1.44%-6.84%13,848,00066,182,00055%4.78-3.06%4.87-1.10%4.93-1.10%5.06-0.20%0.76%
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
2019-07-185.435.435.325.34-1.29%-0.45%-1.06%1,965,10010,541,00056%5.36-1.14%5.400.24%5.370.19%5.40-0.42%-0.29%
渝三峡A/000565.SZ
2019-07-185.685.695.495.50-3.34%-1.03%-2.27%2,303,30012,799,00091%5.56-2.44%5.65-0.27%5.64-0.05%5.63-0.74%-0.48%
兴蓉环境/000598.SZ
2019-07-184.564.594.544.56-0.44%-0.11%-1.00%5,527,10025,232,00059%4.57-0.46%4.59-0.20%4.580.11%4.61-0.48%-0.14%
顺利办/000606.SZ
2019-07-185.955.955.795.79-3.82%-1.08%-1.61%6,650,40038,928,000127%5.85-2.01%5.92-0.19%5.890.09%5.89-0.46%-0.66%
天茂集团/000627.SZ
2019-07-186.196.236.136.17-0.80%0.19%-1.17%9,906,60061,006,000100%6.16-0.79%6.20-0.47%6.23-0.30%6.24-0.40%-0.51%
远兴能源/000683.SZ
2019-07-182.572.582.542.54-1.93%-0.66%-0.55%15,573,10039,816,00072%2.56-1.08%2.570.31%2.560.24%2.55-0.20%-0.34%
滨海能源/000695.SZ
2019-07-188.588.618.408.47-1.51%0.05%-1.06%573,1004,852,00072%8.47-1.78%8.60-0.44%8.580.15%8.56-0.25%-0.33%
沈阳化工/000698.SZ
2019-07-184.224.434.194.340.23%1.40%3.09%18,237,90078,055,000182%4.28-2.46%4.300.73%4.250.52%4.210.43%0.19%
ST双环/000707.SZ
2019-07-182.902.922.872.90-1.36%0.21%-1.49%2,021,6005,851,00074%2.89-1.60%2.920.24%2.92-0.27%2.94-0.51%-0.33%
中原传媒/000719.SZ
2019-07-186.986.996.906.93-1.28%0.03%-0.17%2,633,90018,248,000128%6.93-1.28%6.960.16%6.930.09%6.94-0.35%-0.37%
ST南风/000737.SZ
2019-07-183.143.153.093.11-1.58%0.03%-1.05%1,445,7004,494,00067%3.11-1.27%3.14-0.32%3.130.03%3.14-0.70%-0.39%
山西路桥/000755.SZ
2019-07-184.324.324.234.23-2.31%-0.70%-0.77%2,985,60012,719,00080%4.26-1.69%4.31-0.19%4.290.21%4.26-0.26%-0.27%
甘肃电投/000791.SZ
2019-07-183.963.963.923.92-1.26%-0.23%-2.00%4,794,40018,839,00063%3.93-1.33%3.96-0.03%3.95-0.20%4.00-0.57%-0.68%
航锦科技/000818.SZ
2019-07-189.329.339.029.04-3.62%-1.18%-5.41%12,541,700114,730,00072%9.15-3.00%9.35-1.29%9.410.02%9.56-1.44%-1.22%
山东海化/000822.SZ
2019-07-185.165.195.125.12-1.35%-0.52%0.16%4,872,90025,083,00076%5.15-1.25%5.190.37%5.150.21%5.11-0.02%-0.14%
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
2019-07-1814.6115.8614.3915.364.42%1.27%4.21%3,192,10048,415,000318%15.171.25%15.051.52%14.951.62%14.741.27%0.02%
新 和 成/002001.SZ
2019-07-1820.6720.7520.3220.32-2.50%-0.90%-1.97%16,487,200338,057,00056%20.50-2.09%20.750.71%20.47-0.15%20.730.08%0.47%
传化智联/002010.SZ
2019-07-187.757.897.577.70-1.03%-0.59%0.09%6,824,30052,858,00090%7.75-0.21%7.731.03%7.650.84%7.69-0.53%-0.14%
亿帆医药/002019.SZ
2019-07-1812.0012.0011.4711.53-3.92%-1.10%-3.95%12,900,300150,388,000102%11.66-3.58%11.98-0.69%11.90-0.21%12.00-0.37%-0.33%
久联发展/002037.SZ
2019-07-188.458.498.168.18-4.77%-1.35%-3.49%6,549,80054,311,00076%8.29-2.44%8.370.18%8.360.12%8.48-0.07%0.89%
德美化工/002054.SZ
2019-07-189.249.689.019.08-4.02%-2.76%2.56%70,189,500655,448,000153%9.343.51%9.102.66%9.031.04%8.851.24%0.80%
中钢天源/002057.SZ
2019-07-1811.2712.2011.2611.715.31%-0.08%1.68%79,358,600930,033,000177%11.725.76%11.433.00%11.301.57%11.52-0.90%-1.66%
浙江交科/002061.SZ
2019-07-185.765.765.665.69-1.73%-0.25%-1.57%4,823,80027,515,00086%5.70-1.25%5.75-0.33%5.79-0.07%5.78-0.35%-0.47%
黑猫股份/002068.SZ
2019-07-185.525.725.405.45-4.72%-1.59%-0.18%25,518,000141,310,000194%5.54-0.41%5.502.96%5.450.07%5.460.18%0.32%
中泰化学/002092.SZ
2019-07-187.727.727.527.56-2.20%-0.50%-2.14%11,946,40090,770,000111%7.60-1.92%7.70-0.66%7.71-0.23%7.73-0.44%-0.47%
南岭民爆/002096.SZ
2019-07-186.166.206.066.07-1.78%-0.85%-0.33%2,670,20016,347,000161%6.12-0.60%6.130.15%6.120.18%6.090.10%-0.13%
兴化股份/002109.SZ
2019-07-184.064.083.984.00-2.68%-0.35%-0.99%12,792,40051,351,00089%4.01-2.29%4.100.20%4.080.05%4.040.00%0.27%
ST天润/002113.SZ
2019-07-181.721.721.691.70-1.73%-0.35%-2.97%7,640,20013,037,00055%1.71-2.18%1.740.06%1.73-0.35%1.75-1.02%-0.90%
湘潭电化/002125.SZ
2019-07-185.625.775.605.60-1.06%-1.11%0.29%5,116,10028,972,00098%5.66-0.14%5.670.43%5.630.52%5.58-0.50%-0.77%
安 纳 达/002136.SZ
2019-07-189.019.168.928.94-1.22%-1.07%-0.26%4,498,30040,650,00064%9.04-1.21%9.120.35%9.090.18%8.960.21%0.24%
东华科技/002140.SZ
2019-07-188.358.388.088.10-3.91%-1.16%-2.75%8,064,90066,090,00086%8.20-3.36%8.40-0.30%8.340.02%8.33-0.90%-0.89%
中核钛白/002145.SZ
2019-07-184.324.334.174.17-3.47%-1.49%-3.41%16,462,80069,687,000100%4.23-2.31%4.32-0.64%4.34-0.41%4.32-0.14%0.15%
东方锆业/002167.SZ
2019-07-186.937.196.937.041.00%-0.59%-4.56%14,122,100100,010,00057%7.082.34%7.011.73%6.910.04%7.38-1.34%-0.60%
芭田股份/002170.SZ
2019-07-183.633.763.563.57-2.72%-2.67%-1.95%26,114,00095,793,000122%3.67-0.97%3.691.32%3.690.25%3.640.00%-0.17%
澳洋健康/002172.SZ
2019-07-183.984.083.934.03-0.49%0.67%0.22%7,901,00031,625,00091%4.00-0.25%4.100.91%4.050.05%4.02-0.15%-0.51%
江南化工/002226.SZ
2019-07-185.495.495.385.39-2.18%-0.46%0.50%5,125,30027,754,00078%5.42-1.42%5.460.48%5.400.39%5.36-0.15%-0.30%
北化股份/002246.SZ
2019-07-188.588.678.338.36-4.13%-1.43%-7.17%9,141,00077,529,00054%8.48-4.45%8.77-1.16%8.81-0.93%9.01-0.23%0.93%
兆新股份/002256.SZ
2019-07-182.772.782.702.78-0.71%1.68%-1.35%15,062,30041,183,000151%2.73-1.73%2.76-0.58%2.77-1.04%2.82-1.05%-0.65%
华昌化工/002274.SZ
2019-07-188.048.047.817.91-2.47%0.27%-4.84%47,260,800372,847,00052%7.89-3.17%8.11-2.09%8.32-1.43%8.310.48%1.24%
乐通股份/002319.SZ
2019-07-1811.1511.3111.0011.200.36%0.12%1.59%1,039,70011,631,000128%11.190.62%11.121.12%11.030.83%11.03-0.60%-0.43%
永太科技/002326.SZ
2019-07-189.509.589.289.30-4.22%-1.34%1.37%23,450,000221,043,000115%9.43-0.94%9.390.61%9.340.77%9.170.66%0.59%
同德化工/002360.SZ
2019-07-185.715.735.575.61-3.44%-0.55%1.61%5,839,50032,942,000164%5.64-1.61%5.670.75%5.610.48%5.520.49%0.12%
神剑股份/002361.SZ
2019-07-184.204.254.154.16-2.12%-0.62%-0.07%5,451,10022,816,000111%4.19-0.85%4.240.24%4.210.33%4.16-0.14%0.05%
天原集团/002386.SZ
2019-07-186.606.616.456.58-1.94%0.81%-0.63%27,394,400178,808,000119%6.53-4.70%6.770.46%6.68-0.18%6.620.02%0.52%
长青股份/002391.SZ
2019-07-188.308.358.038.06-4.62%-1.78%-0.49%9,739,40079,918,000154%8.21-1.51%8.240.18%8.180.36%8.100.04%0.21%
多氟多/002407.SZ
2019-07-1814.8315.7314.8115.211.47%-0.83%1.34%60,143,600922,478,00098%15.340.60%15.43-0.58%15.550.75%15.010.73%1.29%
齐翔腾达/002408.SZ
2019-07-187.737.817.617.750.00%1.02%-0.81%7,632,20058,551,000137%7.67-1.44%7.73-0.36%7.73-0.35%7.81-0.65%-0.14%
雅克科技/002409.SZ
2019-07-1817.5217.5616.9816.99-4.12%-1.46%-0.32%8,273,300142,644,000126%17.24-3.36%17.500.13%17.370.52%17.050.44%0.80%
延安必康/002411.SZ
2019-07-1820.0320.6219.9019.90-0.50%-1.54%3.77%22,919,000463,222,000117%20.210.97%20.100.73%19.791.26%19.180.99%0.83%
闰土股份/002440.SZ
2019-07-1812.6512.8812.5312.63-0.94%-0.43%1.38%12,063,000153,018,000112%12.69-0.65%12.661.30%12.490.89%12.460.10%-0.18%
华软科技/002453.SZ
2019-07-186.176.216.026.14-2.23%0.51%0.51%10,795,30065,946,000133%6.11-1.45%6.240.19%6.190.03%6.110.13%-0.02%
百川股份/002455.SZ
2019-07-186.316.386.236.23-2.20%-0.75%0.03%2,062,10012,944,00059%6.28-1.58%6.360.52%6.300.46%6.23-0.02%-0.18%
金正大/002470.SZ
2019-07-183.513.513.403.40-3.41%-1.08%-2.63%48,587,300167,000,000103%3.44-2.91%3.50-0.14%3.50-0.09%3.49-0.43%-0.78%
宝莫股份/002476.SZ
2019-07-186.076.075.905.92-2.95%-0.75%-2.44%5,028,00029,992,00087%5.97-1.84%6.04-0.51%6.030.07%6.07-1.03%-0.28%
辉丰股份/002496.SZ
2019-07-183.123.272.943.030.00%-2.82%2.82%130,893,300408,165,000424%3.126.05%3.048.06%2.984.86%2.953.99%-0.01%
雅化集团/002497.SZ
2019-07-186.656.706.576.58-1.79%-0.68%-1.95%6,473,30042,886,00090%6.63-1.22%6.67-0.21%6.68-0.08%6.71-0.70%-0.67%
蓝丰生化/002513.SZ
2019-07-186.056.095.865.87-4.71%-1.64%-4.97%4,321,70025,792,00045%5.97-1.40%5.990.66%5.98-1.60%6.18-0.05%0.69%
司尔特/002538.SZ
2019-07-186.086.275.785.79-4.93%-4.42%1.97%56,386,500341,595,000323%6.06-0.26%5.955.24%5.753.14%5.683.14%0.84%
云图控股/002539.SZ
2019-07-185.275.725.225.403.85%-1.41%2.54%35,847,800196,349,000187%5.483.16%5.400.82%5.401.98%5.271.09%1.04%
凯美特气/002549.SZ
2019-07-185.805.825.695.70-1.89%-0.71%-1.32%2,453,00014,083,00078%5.74-1.65%5.790.02%5.77-0.12%5.78-0.81%-0.43%
辉隆股份/002556.SZ
2019-07-185.475.525.385.490.18%0.53%2.03%4,565,10024,932,000140%5.46-0.89%5.500.57%5.450.59%5.380.19%-0.53%
兄弟科技/002562.SZ
2019-07-184.945.074.814.87-1.62%-1.14%0.95%23,560,700116,061,00065%4.93-1.58%4.991.14%4.90-0.22%4.820.40%0.96%
未名医药/002581.SZ
2019-07-186.526.546.396.40-2.29%-0.62%-2.93%2,744,70017,677,00072%6.44-2.41%6.550.12%6.52-0.34%6.59-1.98%-0.58%
西陇科学/002584.SZ
2019-07-185.395.485.215.24-4.73%-1.23%2.08%36,330,400192,732,000319%5.31-2.52%5.312.00%5.222.05%5.131.44%-0.15%
史丹利/002588.SZ
2019-07-184.614.704.544.60-1.92%-0.13%0.13%6,298,40029,013,000117%4.61-1.94%4.670.13%4.640.13%4.590.13%0.02%
恒大高新/002591.SZ
2019-07-188.108.157.857.88-3.55%-0.97%-4.89%6,871,00054,671,00080%7.96-2.82%8.15-1.87%8.25-0.46%8.29-0.98%-0.66%
金禾实业/002597.SZ
2019-07-1819.9620.2519.8120.070.55%0.20%4.09%3,975,40079,622,00099%20.030.47%19.831.19%19.550.85%19.280.24%0.19%
龙蟒佰利/002601.SZ
2019-07-1814.1014.1213.8613.95-1.48%-0.21%-1.45%4,401,90061,534,00062%13.98-1.61%14.100.61%14.020.01%14.16-0.50%-0.65%
道明光学/002632.SZ
2019-07-186.826.856.716.76-1.60%-0.25%-1.29%1,995,10013,521,000104%6.78-1.30%6.84-0.22%6.83-0.16%6.85-0.38%-0.22%
赞宇科技/002637.SZ
2019-07-187.457.637.437.44-0.93%-1.20%1.36%3,669,60027,631,000141%7.530.37%7.490.42%7.440.61%7.340.56%0.21%
万润股份/002643.SZ
2019-07-1810.8110.9910.6910.85-0.28%0.46%2.82%7,421,80080,155,000123%10.80-1.65%10.860.73%10.710.73%10.550.46%0.28%
卫星石化/002648.SZ
2019-07-1814.0214.0213.5713.61-3.27%-0.91%-7.22%13,791,700189,433,00084%13.74-3.93%14.35-1.99%14.54-1.12%14.67-0.93%-0.12%
德联集团/002666.SZ
2019-07-184.544.554.454.46-2.62%-0.54%-2.45%5,237,10023,483,00075%4.48-2.35%4.58-0.07%4.560.00%4.57-0.61%-0.76%
康达新材/002669.SZ
2019-07-1813.9213.9213.3313.43-5.02%-1.60%-0.14%12,250,400167,207,00097%13.65-1.61%13.770.18%13.700.61%13.450.34%0.69%
宏大爆破/002683.SZ
2019-07-1812.9413.2312.6212.992.85%0.50%5.01%16,545,700213,855,000175%12.931.92%12.682.13%12.531.66%12.370.39%0.42%
天赐材料/002709.SZ
2019-07-1816.7916.7916.2116.44-2.43%-0.22%-1.29%6,813,300112,255,00069%16.48-0.81%16.381.01%16.61-0.59%16.660.10%0.67%
硅宝科技/300019.SZ
2019-07-187.547.547.327.36-4.29%-1.10%-4.03%7,874,80058,606,00090%7.44-1.33%7.57-0.01%7.76-0.54%7.67-0.07%0.90%
新宙邦/300037.SZ
2019-07-1823.4723.4722.5022.70-4.62%-1.05%-1.42%8,344,500191,421,000118%22.94-4.17%23.41-0.46%23.34-0.21%23.030.19%0.64%
回天新材/300041.SZ
2019-07-188.839.408.699.082.60%0.43%1.20%5,966,50053,944,000130%9.042.23%8.951.87%8.840.40%8.97-0.49%-0.56%
鼎龙股份/300054.SZ
2019-07-188.528.588.318.40-2.55%-0.46%0.97%11,176,90094,317,000102%8.44-2.86%8.530.51%8.440.56%8.320.23%0.26%
天龙集团/300063.SZ
2019-07-183.283.283.213.22-2.42%-0.62%-1.53%3,912,30012,676,00090%3.24-2.14%3.29-0.36%3.28-0.03%3.27-0.43%-0.64%
安诺其/300067.SZ
2019-07-184.644.644.484.48-4.07%-1.04%-0.44%7,604,10034,427,000127%4.53-2.18%4.580.20%4.540.42%4.50-0.04%-0.36%
三聚环保/300072.SZ
2019-07-187.847.927.707.71-3.02%-0.99%-0.67%11,401,60088,788,00080%7.79-2.27%7.880.99%7.750.66%7.76-0.79%-0.53%
当升科技/300073.SZ
2019-07-1825.1525.6624.7925.12-0.95%-0.46%-0.41%6,476,500163,438,00072%25.24-0.74%25.310.21%25.260.05%25.22-0.02%0.33%
奥克股份/300082.SZ
2019-07-186.346.436.336.33-1.25%-0.66%-0.94%2,413,00015,375,00092%6.37-1.27%6.420.02%6.380.20%6.39-0.44%-0.54%
建新股份/300107.SZ
2019-07-188.948.948.778.77-2.56%-0.60%-2.46%4,856,60042,850,000101%8.82-1.69%8.91-0.43%8.93-0.24%8.99-0.84%-0.45%
新开源/300109.SZ
2019-07-1817.0217.0216.3016.43-3.75%-0.64%-2.69%1,541,00025,480,00095%16.54-3.39%16.96-1.52%17.11-0.27%16.89-0.24%-0.09%
青松股份/300132.SZ
2019-07-1810.9611.0010.6410.64-3.71%-0.90%-3.54%5,818,30062,471,00092%10.74-3.03%10.97-2.01%11.09-0.56%11.03-0.32%0.06%
先锋新材/300163.SZ
2019-07-184.004.033.933.93-3.20%-1.03%-1.21%6,412,50025,461,00060%3.97-2.74%4.07-1.05%4.070.17%3.980.28%-0.57%
天晟新材/300169.SZ
2019-07-185.565.575.425.43-3.55%-0.84%-1.31%12,175,60066,668,00086%5.48-4.18%5.64-0.27%5.590.09%5.50-0.05%-0.78%
元力股份/300174.SZ
2019-07-1821.3222.1020.7821.60-0.92%1.31%5.74%2,654,80056,601,000108%21.32-1.02%21.141.54%20.830.91%20.430.77%0.15%
科斯伍德/300192.SZ
2019-07-189.269.359.149.19-1.50%-0.25%-4.13%1,779,20016,392,00063%9.21-1.64%9.37-1.01%9.45-0.45%9.59-1.06%-0.82%
长海股份/300196.SZ
2019-07-189.429.499.329.45-0.53%0.41%1.91%1,018,0009,580,00084%9.41-0.64%9.460.21%9.400.47%9.270.22%0.19%
高盟新材/300200.SZ
2019-07-1810.2010.239.869.99-2.82%-0.84%-0.25%4,074,20041,047,00060%10.08-0.25%10.10-0.42%10.160.20%10.020.18%0.58%
日科化学/300214.SZ
2019-07-186.996.996.706.72-2.47%-1.12%2.52%4,870,10033,098,000142%6.800.04%6.751.12%6.670.83%6.560.72%0.49%
金力泰/300225.SZ
2019-07-185.665.665.445.49-3.51%-0.99%-0.22%16,596,40092,029,000107%5.55-2.69%5.63-0.41%5.600.31%5.500.04%-0.44%
上海新阳/300236.SZ
2019-07-1835.9636.1635.0935.09-3.60%-1.12%-0.07%7,068,800250,865,000108%35.49-3.23%36.060.16%35.670.38%35.120.29%0.27%
瑞丰高材/300243.SZ
2019-07-188.358.378.158.15-3.66%-1.24%-2.79%2,081,30017,175,00061%8.25-3.27%8.55-0.04%8.460.34%8.38-0.42%-0.88%
国瓷材料/300285.SZ
2019-07-1818.4018.4417.8117.83-3.47%-1.08%-1.87%7,555,100136,171,00091%18.02-1.73%18.04-0.09%18.04-0.30%18.17-0.28%0.32%
联创股份/300343.SZ
2019-07-183.833.873.653.68-7.30%-1.76%-2.13%61,183,500229,218,000152%3.75-5.02%3.820.18%3.780.29%3.76-0.84%-6.16%
富邦股份/300387.SZ
2019-07-1810.1210.309.9010.09-1.08%0.22%-0.87%1,896,70019,096,00066%10.07-1.68%10.26-0.33%10.220.05%10.18-0.07%0.06%
飞凯材料/300398.SZ
2019-07-1814.3014.6313.7314.060.57%-1.23%4.09%34,118,200485,675,000300%14.245.13%13.795.51%13.632.76%13.512.19%0.31%
科隆股份/300405.SZ
2019-07-187.777.797.467.52-4.93%-0.86%-2.08%10,910,00082,750,00082%7.59-4.77%7.870.22%7.780.25%7.68-0.42%-1.55%
澄星股份/600078.SH
2019-07-187.187.556.907.05-2.35%-2.62%10.92%157,207,4001,138,133,000263%7.241.05%7.125.06%6.898.06%6.364.73%4.04%
ST明科/600091.SH
2019-07-183.793.813.743.75-1.32%-0.64%-0.35%385,0001,453,00052%3.77-0.76%3.800.61%3.770.21%3.76-0.24%-0.24%
乐凯胶片/600135.SH
2019-07-188.008.127.937.98-0.25%-0.75%1.36%7,148,80057,476,000174%8.040.73%7.991.24%7.921.02%7.87-0.39%-0.16%
兴发集团/600141.SH
2019-07-1812.0512.3311.7011.76-3.13%-1.73%-1.63%39,315,600470,480,00096%11.97-1.92%12.29-1.01%12.411.02%11.960.18%1.38%
巨化股份/600160.SH
2019-07-188.208.318.058.10-3.57%-0.75%0.26%55,930,400456,461,00096%8.16-2.18%8.23-0.21%8.250.38%8.080.40%0.84%
中国巨石/600176.SH
2019-07-189.109.139.039.07-0.55%-0.04%-1.55%11,036,400100,146,00078%9.07-0.65%9.13-0.09%9.13-0.16%9.21-0.62%-0.45%
ST昌九/600228.SH
2019-07-187.247.247.047.13-1.66%0.11%0.07%529,9003,774,00062%7.12-2.02%7.22-0.35%7.21-0.19%7.130.04%-0.09%
城市传媒/600229.SH
2019-07-187.297.297.147.18-1.24%-0.21%-1.47%1,705,80012,274,000100%7.20-1.24%7.25-0.26%7.240.03%7.29-0.64%-0.49%
两面针/600249.SH
2019-07-184.484.494.394.41-1.56%-0.45%-0.05%3,304,00014,636,00089%4.43-1.38%4.470.29%4.430.18%4.41-0.32%-0.55%
亿利洁能/600277.SH
2019-07-185.045.054.954.97-1.58%-0.52%-0.16%31,435,800157,064,00074%5.00-2.23%5.09-0.41%5.060.32%4.98-0.08%-0.18%
太化股份/600281.SH
2019-07-184.765.284.755.2810.00%0.99%7.69%11,480,30060,021,000145%5.237.37%5.022.80%4.991.34%4.901.30%0.32%
安迪苏/600299.SH
2019-07-1810.6710.6710.4210.62-0.75%0.71%-0.75%4,385,50046,243,00088%10.55-2.31%10.67-0.12%10.620.14%10.70-0.09%0.07%
ST南化/600301.SH
2019-07-186.336.346.256.34-0.16%0.44%-0.20%285,5001,802,00045%6.310.02%6.280.27%6.28-0.11%6.35-0.31%-0.76%
万华化学/600309.SH
2019-07-1841.4841.4840.6040.81-2.37%-0.33%-2.60%13,914,400569,752,000108%40.95-2.34%41.40-0.67%41.57-0.58%41.90-0.46%-0.26%
上海家化/600315.SH
2019-07-1831.4631.5130.5530.62-2.86%-0.86%-3.90%3,750,800115,848,00081%30.89-2.48%31.39-1.19%31.66-0.81%31.86-0.15%0.22%
亚星化学/600319.SH
2019-07-185.595.635.455.46-4.21%-1.34%0.40%15,760,40087,213,00083%5.53-0.63%5.490.96%5.460.65%5.440.28%0.77%
兰太实业/600328.SH
2019-07-188.888.888.518.53-2.85%-1.33%0.89%9,716,50083,998,000134%8.65-0.29%8.630.56%8.550.58%8.460.36%0.16%
浙江龙盛/600352.SH
2019-07-1815.9216.1215.6515.65-2.92%-1.11%0.50%94,771,0001,499,765,000116%15.83-0.81%15.830.87%15.670.72%15.57-0.30%-0.29%
红星发展/600367.SH
2019-07-188.198.328.168.200.00%-0.50%0.74%2,471,50020,367,000123%8.240.17%8.240.33%8.200.38%8.14-0.04%-0.56%
昊华科技/600378.SH
2019-07-1813.5513.9413.5113.68-1.28%-0.07%-2.24%1,518,60020,790,00069%13.69-2.58%13.97-0.10%13.930.02%13.99-0.96%-0.80%
三友化工/600409.SH
2019-07-185.715.725.635.65-1.40%-0.25%-0.12%10,772,50061,015,00072%5.66-1.31%5.700.28%5.670.27%5.66-0.34%-0.17%
*ST柳化/600423.SH
2019-07-183.153.203.073.08-2.84%-1.91%0.29%4,587,40014,404,000252%3.14-0.03%3.131.59%3.101.54%3.070.46%-0.20%
鹏欣资源/600490.SH
2019-07-184.995.184.944.942.28%-1.77%2.60%54,724,400275,226,000264%5.034.55%4.933.55%4.872.44%4.820.86%-0.95%
广东榕泰/600589.SH
2019-07-184.864.874.724.73-2.87%-0.98%-1.15%3,370,00016,097,00087%4.78-2.05%4.84-0.15%4.820.21%4.79-0.23%-0.34%
熊猫金控/600599.SH
2019-07-1814.2014.2013.8213.83-3.56%-0.75%-2.91%6,133,40085,463,00068%13.93-3.54%14.32-1.61%14.41-0.18%14.24-0.47%-0.92%
氯碱化工/600618.SH
2019-07-188.518.868.408.801.85%2.21%4.40%12,671,900109,110,000139%8.61-0.08%8.650.08%8.580.62%8.430.48%0.46%
浙数文化/600633.SH
2019-07-189.229.329.199.20-1.92%-0.42%0.25%6,656,70061,499,000126%9.24-1.07%9.260.61%9.180.44%9.18-0.17%-0.47%
三爱富/600636.SH
2019-07-1811.6811.7511.3811.39-4.21%-1.19%-0.54%10,129,800116,764,000103%11.53-3.06%11.730.12%11.660.42%11.450.17%0.35%
金牛化工/600722.SH
2019-07-186.126.155.945.94-4.04%-1.03%-2.04%14,130,80084,815,000102%6.00-3.83%6.15-0.71%6.150.07%6.060.03%0.41%
ST云维/600725.SH
2019-07-182.952.952.802.82-4.41%-1.26%-4.70%5,732,80016,375,000260%2.86-3.58%2.89-2.46%2.91-2.12%2.96-1.66%-0.69%
江苏索普/600746.SH
2019-07-186.927.086.626.62-4.89%-1.27%-2.59%4,709,90031,581,000100%6.71-3.30%6.860.09%6.81-0.04%6.80-1.18%-0.31%
淮北矿业/600985.SH
2019-07-1811.6211.9011.5811.73-0.26%-0.30%1.09%4,066,00047,836,000131%11.770.60%11.690.20%11.650.26%11.600.12%0.01%
君正集团/601216.SH
2019-07-183.323.353.273.30-0.90%-0.18%0.95%25,697,30084,953,00099%3.31-1.11%3.320.30%3.300.37%3.270.00%-0.24%
滨化股份/601678.SH
2019-07-187.527.707.217.42-1.59%-0.71%3.52%85,075,700635,770,000190%7.47-1.76%7.461.57%7.311.36%7.171.13%0.62%
宏昌电子/603002.SH
2019-07-184.114.204.064.09-4.22%-0.73%-1.64%30,148,000124,216,000276%4.12-4.87%4.23-0.89%4.21-0.59%4.16-0.24%0.18%
万盛股份/603010.SH
2019-07-1811.1111.1210.7210.78-2.88%-1.45%-1.96%1,713,90018,748,000103%10.94-2.30%11.11-0.77%11.13-0.14%11.00-0.16%-0.10%
和邦生物/603077.SH
2019-07-182.022.031.921.93-5.85%-1.48%-3.64%176,881,600346,490,000207%1.96-4.16%2.01-1.38%2.01-0.79%2.00-0.50%0.20%
亚邦股份/603188.SH
2019-07-187.717.727.477.47-3.49%-0.86%-1.88%4,060,90030,598,000144%7.54-2.43%7.64-0.78%7.64-0.42%7.61-0.39%-0.32%