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
2019-05-245.805.955.685.82-1.36%-0.17%-5.10%3,567,30020,798,00068%5.83-2.03%5.93-2.02%5.98-1.81%6.131.39%-0.18%
金路集团/000510.SZ
2019-05-244.554.624.534.55-0.66%-0.35%-3.62%4,457,10020,353,00058%4.57-0.76%4.63-1.22%4.66-0.98%4.72-0.09%-1.15%
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
2019-05-246.016.105.695.75-5.58%-1.83%-12.76%21,221,200124,302,00050%5.86-5.33%6.11-1.80%6.15-4.23%6.590.20%0.99%
渝三峡A/000565.SZ
2019-05-245.575.675.505.652.36%1.36%-7.13%5,281,40029,436,00045%5.57-0.52%5.65-1.86%5.70-2.36%6.080.12%0.20%
兴蓉环境/000598.SZ
2019-05-244.404.454.394.441.14%0.27%-0.80%6,396,90028,326,00075%4.430.29%4.43-0.23%4.43-0.23%4.48-0.20%-0.43%
顺利办/000606.SZ
2019-05-246.016.156.016.09-0.81%0.33%-4.69%4,428,00026,878,00056%6.07-0.91%6.18-1.09%6.20-1.23%6.39-0.70%-1.15%
天茂集团/000627.SZ
2019-05-246.166.236.106.180.32%0.52%-1.31%7,903,30048,587,00096%6.15-0.71%6.18-0.52%6.19-0.34%6.26-0.71%-0.92%
远兴能源/000683.SZ
2019-05-242.852.882.802.82-1.74%-0.53%-3.92%35,190,50099,769,00071%2.84-1.39%2.88-1.57%2.90-1.43%2.94-0.20%-0.81%
滨海能源/000695.SZ
2019-05-248.748.888.518.55-2.40%-1.45%-7.68%1,110,5009,635,00045%8.68-1.61%8.91-1.60%8.94-0.82%9.26-0.86%-1.80%
沈阳化工/000698.SZ
2019-05-243.994.043.984.00-0.74%-0.17%-3.45%3,576,70014,331,00049%4.01-0.50%4.05-0.79%4.06-0.93%4.14-0.31%-1.21%
ST双环/000707.SZ
2019-05-242.902.952.882.89-1.37%-0.48%-7.70%3,478,10010,102,00059%2.90-1.26%2.96-1.24%2.98-2.39%3.13-1.23%-1.13%
中原传媒/000719.SZ
2019-05-247.127.197.047.130.28%0.49%-1.98%1,367,0009,699,00045%7.10-0.27%7.13-0.79%7.15-0.54%7.27-0.36%-0.78%
ST南风/000737.SZ
2019-05-243.183.223.153.16-0.63%-0.35%-3.19%1,367,5004,337,00042%3.171.05%3.160.32%3.14-1.35%3.26-0.91%-1.03%
山西路桥/000755.SZ
2019-05-244.054.164.024.110.49%0.10%-7.76%3,760,00015,437,00031%4.11-1.37%4.19-0.81%4.19-2.06%4.46-0.43%-1.98%
甘肃电投/000791.SZ
2019-05-244.024.053.964.00-0.25%-0.10%-3.92%8,281,80033,163,00074%4.00-0.67%4.04-1.30%4.06-0.83%4.16-1.72%-0.30%
航锦科技/000818.SZ
2019-05-2410.5810.9510.4610.902.16%1.51%-3.15%12,080,800129,720,00076%10.741.48%11.14-0.74%11.15-0.60%11.25-0.72%-0.50%
山东海化/000822.SZ
2019-05-245.175.235.145.18-0.58%0.04%-5.34%4,304,50022,290,00044%5.18-1.09%5.28-2.47%5.38-1.14%5.47-0.15%-0.54%
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
2019-05-2414.3214.5514.0514.16-2.88%-0.37%-2.24%959,30013,635,00063%14.21-3.37%14.74-0.15%14.590.13%14.480.36%-0.04%
新 和 成/002001.SZ
2019-05-2418.8418.9118.5218.66-0.53%-0.18%-4.86%16,252,600303,811,00068%18.69-1.40%19.01-1.24%19.19-1.04%19.610.17%0.40%
传化智联/002010.SZ
2019-05-247.347.447.237.27-0.68%-0.63%-2.95%4,349,90031,825,00055%7.32-0.45%7.41-0.91%7.42-0.35%7.490.04%-0.75%
亿帆医药/002019.SZ
2019-05-2412.1212.2811.9511.95-1.89%-1.22%-6.30%8,771,200106,108,00062%12.10-1.45%12.26-1.27%12.36-2.25%12.75-0.62%-1.26%
久联发展/002037.SZ
2019-05-247.647.737.567.60-0.91%-0.29%-2.94%1,223,6009,326,00064%7.62-1.89%7.75-0.49%7.74-0.68%7.83-0.17%-0.69%
德美化工/002054.SZ
2019-05-248.488.788.408.550.23%-0.31%-11.13%35,556,400304,953,00046%8.58-0.57%8.79-2.65%9.01-3.86%9.620.27%-0.11%
中钢天源/002057.SZ
2019-05-2414.7315.8614.2014.36-9.00%-3.13%-5.94%69,137,8001,024,929,00077%14.82-8.62%16.56-2.70%16.32-1.24%15.271.83%3.15%
浙江交科/002061.SZ
2019-05-246.406.496.366.471.09%0.62%-4.84%4,228,20027,186,00067%6.43-0.74%6.54-1.43%6.61-1.75%6.80-0.66%-1.03%
黑猫股份/002068.SZ
2019-05-245.245.275.165.20-0.57%-0.04%-5.33%4,611,80023,990,00052%5.20-1.27%5.29-1.96%5.36-0.89%5.49-0.11%-0.77%
中泰化学/002092.SZ
2019-05-247.878.087.877.950.51%-0.41%-2.51%13,039,400104,100,00074%7.980.25%8.02-0.51%8.01-0.61%8.16-0.44%-1.04%
南岭民爆/002096.SZ
2019-05-245.946.025.906.010.00%0.69%-0.83%1,210,5007,225,00063%5.97-0.68%6.01-0.33%5.99-0.32%6.06-0.13%-0.69%
兴化股份/002109.SZ
2019-05-243.793.853.793.82-0.26%-0.21%-4.38%4,370,60016,732,00055%3.83-0.62%3.88-1.07%3.90-1.22%4.00-0.25%-1.43%
ST天润/002113.SZ
2019-05-241.841.861.751.78-2.73%-0.39%-14.55%29,354,00052,442,00077%1.79-4.08%1.86-2.62%1.89-3.67%2.08-2.98%-2.99%
湘潭电化/002125.SZ
2019-05-245.595.655.405.590.00%-0.09%-5.62%4,527,80025,331,00038%5.60-0.83%5.70-1.40%5.73-1.22%5.92-0.75%-0.33%
安 纳 达/002136.SZ
2019-05-247.897.987.837.87-0.76%-0.39%-2.77%1,390,90010,989,00055%7.90-1.69%8.14-0.22%8.08-0.11%8.090.12%-0.41%
东华科技/002140.SZ
2019-05-249.8210.309.3710.001.32%-0.60%-1.85%17,547,700176,531,00071%10.06-0.30%10.32-2.88%10.57-0.32%10.191.10%-0.44%
中核钛白/002145.SZ
2019-05-244.194.334.194.260.71%-0.16%0.61%15,518,80066,218,00087%4.27-0.12%4.290.23%4.250.19%4.230.48%-0.28%
东方锆业/002167.SZ
2019-05-246.606.876.606.67-0.30%-0.99%-0.24%10,119,10068,171,00074%6.74-0.06%6.84-0.50%6.780.52%6.690.45%-0.37%
芭田股份/002170.SZ
2019-05-243.733.903.713.71-2.37%-2.06%-9.00%16,066,30060,862,00052%3.79-3.76%3.99-1.31%4.13-0.98%4.080.20%-0.29%
澳洋健康/002172.SZ
2019-05-244.234.314.074.10-3.07%-1.51%-16.70%12,859,00053,535,00038%4.16-2.76%4.32-2.68%4.41-3.78%4.92-0.81%0.43%
江南化工/002226.SZ
2019-05-245.515.565.395.43-1.81%-0.44%-5.12%10,372,50056,568,00077%5.45-2.03%5.58-1.54%5.59-1.57%5.72-0.11%-0.40%
北化股份/002246.SZ
2019-05-247.857.937.667.73-2.28%-0.90%-4.62%3,517,40027,435,00065%7.80-1.89%7.96-1.20%7.98-0.66%8.100.03%-0.38%
兆新股份/002256.SZ
2019-05-243.283.323.213.32-0.60%1.75%-4.16%12,685,80041,391,00052%3.26-1.63%3.33-1.48%3.40-1.45%3.460.23%0.08%
华昌化工/002274.SZ
2019-05-2411.5512.4911.5012.002.83%-0.02%-2.54%49,498,000594,108,00090%12.001.62%11.910.52%11.78-1.30%12.310.38%-0.79%
乐通股份/002319.SZ
2019-05-2413.0313.3812.8212.85-2.43%-1.65%-1.15%1,822,60023,814,00075%13.07-0.60%13.07-0.35%13.17-0.69%13.000.71%0.18%
永太科技/002326.SZ
2019-05-248.088.218.088.14-0.12%-0.18%-1.45%2,528,30020,618,00042%8.16-0.46%8.23-0.56%8.21-0.55%8.260.06%-0.63%
同德化工/002360.SZ
2019-05-245.655.815.525.670.18%0.80%0.16%4,121,60023,186,00099%5.63-1.28%5.70-0.94%5.70-0.05%5.66-0.32%-1.67%
神剑股份/002361.SZ
2019-05-244.184.264.154.18-0.71%-0.41%-3.93%2,754,30011,559,00052%4.20-1.80%4.31-1.60%4.34-0.30%4.35-0.02%-0.14%
天原集团/002386.SZ
2019-05-246.256.336.226.27-0.32%-0.30%-1.86%5,019,30031,565,00054%6.29-0.05%6.39-0.02%6.34-0.27%6.39-0.08%-0.95%
长青股份/002391.SZ
2019-05-247.747.857.637.68-1.29%-0.35%-15.89%5,903,70045,499,00022%7.71-2.21%7.98-2.07%8.18-6.36%9.13-0.36%0.08%
多氟多/002407.SZ
2019-05-2411.8312.0311.7411.78-1.09%-0.68%-3.46%8,118,80096,295,00072%11.86-0.54%11.97-0.87%11.98-0.69%12.20-0.44%-0.87%
齐翔腾达/002408.SZ
2019-05-247.998.087.858.020.12%0.65%-2.60%8,638,50068,828,00072%7.97-1.09%8.09-1.51%8.14-0.73%8.230.37%-0.53%
雅克科技/002409.SZ
2019-05-2416.0016.1715.2215.26-6.21%-2.25%-5.09%3,398,60053,057,00094%15.61-4.49%16.09-0.97%16.10-0.35%16.08-0.13%-0.75%
延安必康/002411.SZ
2019-05-2419.0519.1518.8019.08-0.47%0.68%-2.79%8,323,800157,748,00051%18.95-0.47%19.08-0.44%19.22-1.29%19.63-0.24%-0.25%
闰土股份/002440.SZ
2019-05-2413.5013.7013.3513.49-0.22%-0.36%-3.28%11,861,200160,587,00056%13.54-0.30%13.61-0.03%13.46-0.99%13.95-0.37%-0.94%
华软科技/002453.SZ
2019-05-246.006.115.945.970.00%-0.93%-3.99%4,642,50027,977,00049%6.03-0.64%6.13-0.95%6.15-0.58%6.220.39%-0.54%
百川股份/002455.SZ
2019-05-245.715.775.685.74-0.52%0.30%0.33%2,200,50012,594,00060%5.72-0.28%5.76-0.36%5.74-0.26%5.720.40%-0.50%
金正大/002470.SZ
2019-05-244.164.184.034.08-1.21%-0.32%-5.18%25,497,800104,354,00056%4.09-1.73%4.17-1.42%4.17-1.28%4.30-0.90%-1.14%
宝莫股份/002476.SZ
2019-05-245.906.155.796.113.38%2.17%2.47%9,674,30057,855,00077%5.981.12%6.00-1.27%6.09-0.21%5.961.09%0.48%
辉丰股份/002496.SZ
2019-05-243.083.133.033.09-0.96%-0.03%-10.87%22,284,90068,879,00030%3.09-1.50%3.18-0.84%3.23-8.39%3.470.12%0.33%
雅化集团/002497.SZ
2019-05-246.446.476.376.38-0.47%-0.55%-3.63%6,452,40041,390,00063%6.42-0.97%6.51-1.20%6.53-0.69%6.62-0.38%-0.70%
蓝丰生化/002513.SZ
2019-05-246.186.235.986.04-3.82%-0.36%-4.93%1,745,20010,580,00048%6.06-0.33%6.18-1.39%6.25-1.54%6.350.11%-0.20%
司尔特/002538.SZ
2019-05-245.565.585.435.45-1.80%-0.96%-4.84%4,792,70026,374,00054%5.50-2.10%5.62-1.75%5.68-0.92%5.730.04%-0.34%
云图控股/002539.SZ
2019-05-244.674.724.634.711.07%0.83%-4.83%3,603,20016,831,00038%4.67-1.19%4.77-1.63%4.83-3.55%4.950.08%-0.86%
凯美特气/002549.SZ
2019-05-246.236.646.236.440.00%0.64%-4.55%12,719,40081,386,00074%6.40-3.66%6.470.47%6.39-1.18%6.75-0.74%-1.09%
辉隆股份/002556.SZ
2019-05-245.215.285.145.14-1.53%-1.00%-5.18%3,570,20018,536,00050%5.19-1.63%5.32-0.77%5.31-2.30%5.420.00%-0.29%
兄弟科技/002562.SZ
2019-05-244.614.684.574.640.00%0.37%-2.21%7,694,80035,573,00043%4.62-0.96%4.68-0.95%4.69-0.32%4.750.11%-1.11%
未名医药/002581.SZ
2019-05-247.027.096.897.000.29%-0.04%-4.49%4,035,90028,262,00051%7.00-1.48%7.13-0.85%7.10-1.12%7.33-0.56%-1.09%
西陇科学/002584.SZ
2019-05-244.995.254.995.172.17%0.31%-4.52%15,915,80082,036,00071%5.15-0.62%5.20-0.78%5.18-2.21%5.42-0.55%-2.45%
史丹利/002588.SZ
2019-05-244.794.844.754.840.00%0.71%-3.57%2,530,40012,161,00034%4.810.46%4.80-0.44%4.84-3.47%5.020.06%0.01%
恒大高新/002591.SZ
2019-05-248.128.157.567.58-8.23%-2.58%-11.84%12,503,90097,293,00085%7.78-9.04%8.57-3.60%8.66-1.28%8.60-0.57%1.00%
金禾实业/002597.SZ
2019-05-2417.4217.8117.4217.700.97%0.48%-4.10%3,016,80053,145,00063%17.62-0.16%17.79-1.56%17.97-1.36%18.460.22%-0.37%
龙蟒佰利/002601.SZ
2019-05-2415.7815.9515.5215.85-0.81%0.76%0.39%7,726,400121,538,00089%15.73-0.03%15.88-0.32%15.79-0.50%15.790.26%0.13%
道明光学/002632.SZ
2019-05-246.997.076.967.040.14%0.19%-0.55%1,995,60014,024,00049%7.03-0.21%7.06-0.14%7.03-0.10%7.080.09%-0.47%
赞宇科技/002637.SZ
2019-05-246.917.026.826.85-1.01%-0.49%-3.89%2,445,60016,835,00069%6.88-1.52%7.00-1.46%7.02-0.86%7.13-0.39%-0.70%
万润股份/002643.SZ
2019-05-249.7610.059.719.80-0.71%-0.30%-4.24%2,602,80025,583,00051%9.83-1.14%9.99-0.93%10.02-0.61%10.23-0.47%-0.57%
卫星石化/002648.SZ
2019-05-2414.2014.4514.0514.08-0.28%-0.86%-6.88%19,338,900274,651,00065%14.20-0.39%14.39-1.13%14.44-1.45%15.12-0.85%-1.02%
德联集团/002666.SZ
2019-05-244.634.824.524.8210.05%1.26%4.62%13,270,90063,174,00097%4.769.48%4.552.64%4.501.01%4.610.50%-2.00%
康达新材/002669.SZ
2019-05-2412.3512.8412.3512.481.46%-1.29%-3.47%4,025,00050,890,00082%12.640.81%12.70-1.04%12.80-0.90%12.930.23%-1.29%
宏大爆破/002683.SZ
2019-05-2410.7110.8210.2510.41-1.89%-0.64%-11.82%10,824,200113,406,00065%10.48-2.71%10.78-1.88%11.05-3.06%11.81-1.17%-0.90%
天赐材料/002709.SZ
2019-05-2423.2724.2423.2523.29-0.51%-1.48%-6.83%2,990,60070,699,000103%23.64-1.16%24.11-2.20%24.31-1.77%25.00-0.95%-0.91%
硅宝科技/300019.SZ
2019-05-246.776.816.656.70-1.76%-0.40%-2.13%1,658,50011,157,00070%6.73-1.55%6.83-0.73%6.82-0.12%6.85-0.03%-0.55%
新宙邦/300037.SZ
2019-05-2421.9322.1021.4321.53-1.60%-0.62%-3.72%2,961,10064,152,00088%21.67-1.23%22.12-1.30%22.15-0.43%22.36-0.53%-0.58%
回天新材/300041.SZ
2019-05-248.568.688.498.54-1.61%-0.22%-0.41%6,558,30056,135,00083%8.56-2.67%8.700.03%8.64-0.37%8.580.45%0.64%
鼎龙股份/300054.SZ
2019-05-248.358.568.128.26-3.17%-0.04%-2.03%6,792,20056,122,00088%8.26-4.88%8.55-0.76%8.51-0.02%8.43-0.02%-0.28%
天龙集团/300063.SZ
2019-05-243.353.533.343.39-0.29%-1.28%-2.75%10,121,30034,755,00078%3.430.23%3.55-0.31%3.49-0.14%3.49-0.09%-0.45%
安诺其/300067.SZ
2019-05-244.824.944.824.87-0.41%-0.02%-6.76%6,039,70029,420,00032%4.87-2.17%5.01-1.71%5.06-0.78%5.220.08%0.26%
三聚环保/300072.SZ
2019-05-247.737.807.627.62-1.30%-0.91%-6.13%13,070,600100,513,00058%7.69-0.88%7.81-1.43%7.84-1.45%8.12-1.17%-2.03%
当升科技/300073.SZ
2019-05-2422.4222.7922.0722.500.13%-0.05%-2.89%3,613,50081,346,00065%22.51-0.66%22.84-1.12%22.87-0.55%23.17-0.51%-0.59%
奥克股份/300082.SZ
2019-05-247.127.197.007.08-0.28%-0.39%-10.24%4,551,70032,355,00034%7.11-2.83%7.51-3.08%7.79-2.68%7.89-0.09%0.57%
建新股份/300107.SZ
2019-05-249.479.579.339.48-0.21%0.02%-7.09%5,053,00047,891,00048%9.48-1.69%9.70-1.26%9.73-1.94%10.20-0.91%-1.50%
新开源/300109.SZ
2019-05-2415.7916.4515.7916.281.94%0.39%-2.43%1,142,60018,530,00070%16.220.37%16.37-1.34%16.47-0.45%16.69-0.34%-0.49%
青松股份/300132.SZ
2019-05-2412.2512.4912.2412.41-0.08%0.40%-2.44%2,508,70031,009,00051%12.36-1.26%12.45-0.51%12.45-0.75%12.72-0.63%-0.56%
先锋新材/300163.SZ
2019-05-243.854.043.853.85-10.05%-0.90%-11.49%35,127,700136,467,000230%3.89-17.59%4.44-4.90%4.42-3.90%4.35-3.03%1.33%
天晟新材/300169.SZ
2019-05-246.737.376.697.3710.00%2.69%13.54%30,456,600218,578,000165%7.189.87%6.813.65%6.732.83%6.492.79%2.12%
元力股份/300174.SZ
2019-05-2426.5326.9826.1026.680.57%0.13%-3.95%2,069,90055,154,00061%26.65-1.23%27.15-1.86%27.58-2.68%27.780.41%0.08%
科斯伍德/300192.SZ
2019-05-249.199.669.169.664.89%2.61%7.43%4,004,40037,697,000131%9.412.57%9.211.67%9.081.36%8.990.91%-0.02%
长海股份/300196.SZ
2019-05-248.608.738.508.61-0.92%0.21%-2.91%1,147,1009,856,00056%8.59-1.13%8.84-0.76%8.82-0.14%8.87-0.52%-0.73%
高盟新材/300200.SZ
2019-05-248.858.858.708.71-0.34%-0.54%-5.08%754,4006,606,00029%8.76-0.52%8.90-2.09%9.09-0.71%9.180.34%-0.05%
日科化学/300214.SZ
2019-05-245.625.765.625.650.36%-0.56%-5.12%3,961,40022,507,00082%5.68-0.42%5.75-1.64%5.83-1.74%5.96-0.55%-1.00%
金力泰/300225.SZ
2019-05-245.645.705.515.55-1.94%-0.68%-3.06%6,981,20039,013,00066%5.59-1.24%5.69-1.15%5.710.07%5.73-0.23%-0.94%
上海新阳/300236.SZ
2019-05-2435.1035.8833.9933.99-5.87%-2.35%-2.53%6,564,800228,507,00089%34.81-3.58%35.56-0.08%35.570.53%34.870.68%-0.04%
瑞丰高材/300243.SZ
2019-05-247.917.957.757.84-1.26%-0.22%-3.31%1,244,5009,778,00071%7.86-1.58%7.99-0.98%8.01-0.94%8.11-0.23%-0.67%
国瓷材料/300285.SZ
2019-05-2415.8116.2515.7115.88-0.75%-0.64%-3.72%6,006,60096,005,00072%15.98-0.62%16.23-1.43%16.44-1.35%16.490.40%0.41%
联创互联/300343.SZ
2019-05-246.877.146.877.00-2.64%-0.01%-9.90%19,264,600134,879,00048%7.00-4.18%7.54-2.10%7.66-1.96%7.77-0.44%0.35%
富邦股份/300387.SZ
2019-05-249.9510.299.8210.01-1.57%-0.21%-1.49%2,579,20025,872,00036%10.03-1.73%9.940.01%9.98-1.99%10.160.47%1.08%
飞凯材料/300398.SZ
2019-05-2412.3812.4012.0012.08-2.66%-0.71%-5.04%3,663,20044,567,00086%12.17-2.49%12.52-1.87%12.63-0.45%12.72-0.88%-0.61%
科隆股份/300405.SZ
2019-05-2414.8415.4514.0114.68-3.17%0.18%-14.04%17,412,300255,165,00059%14.65-4.37%15.20-1.88%15.25-2.33%17.08-3.18%0.11%
澄星股份/600078.SH
2019-05-243.974.023.903.93-1.26%-0.56%-4.43%4,450,30017,588,00049%3.95-1.57%4.05-1.44%4.08-0.76%4.11-0.17%-0.57%
ST明科/600091.SH
2019-05-243.803.853.703.73-3.12%-0.48%-3.62%2,800,50010,497,000113%3.75-4.32%3.83-0.42%3.80-1.12%3.87-0.59%-0.62%
乐凯胶片/600135.SH
2019-05-247.687.797.557.57-1.69%-0.83%-6.85%3,653,20027,885,00044%7.63-2.69%7.82-1.18%7.84-1.30%8.13-0.20%-0.21%
兴发集团/600141.SH
2019-05-2410.0410.1710.0210.11-0.10%-0.13%-2.66%4,733,40047,915,00044%10.12-0.46%10.25-0.95%10.28-0.61%10.39-0.09%-0.95%
巨化股份/600160.SH
2019-05-247.137.237.087.180.56%0.20%-1.81%12,402,30088,871,00055%7.17-0.28%7.23-0.71%7.24-0.32%7.31-0.30%-0.92%
中国巨石/600176.SH
2019-05-249.389.529.329.491.23%0.49%-1.34%19,840,400187,382,00062%9.440.06%9.660.25%9.55-0.22%9.62-0.38%-0.84%
ST昌九/600228.SH
2019-05-246.917.026.836.971.01%0.91%-4.79%832,4005,749,00081%6.91-1.24%7.03-0.85%7.04-1.62%7.32-0.71%-1.23%
城市传媒/600229.SH
2019-05-247.287.407.237.25-1.36%-0.55%-5.12%1,783,10012,999,00069%7.29-1.11%7.40-1.27%7.47-1.03%7.64-0.43%-0.28%
两面针/600249.SH
2019-05-244.464.704.424.552.25%-0.55%-3.50%6,271,40028,690,00086%4.581.40%4.56-0.57%4.58-1.82%4.72-0.13%0.10%
亿利洁能/600277.SH
2019-05-245.815.935.525.55-9.46%-1.42%-21.92%137,064,300771,627,000115%5.63-9.53%6.29-3.02%6.50-5.46%7.11-4.51%-1.41%
太化股份/600281.SH
2019-05-244.024.433.984.439.93%1.77%6.44%9,977,70043,435,000196%4.358.61%4.224.85%4.142.60%4.160.73%-1.05%
安迪苏/600299.SH
2019-05-2410.6110.6810.3210.50-0.66%0.35%-4.29%4,790,40050,121,00072%10.46-2.45%10.71-1.74%10.81-0.81%10.97-0.37%-1.10%
ST南化/600301.SH
2019-05-247.007.056.957.030.43%0.17%-2.23%394,7002,770,00046%7.02-0.01%7.04-0.48%7.08-1.65%7.190.00%-0.31%
万华化学/600309.SH
2019-05-2440.0740.5639.7040.140.07%0.23%-0.09%18,354,900735,088,00069%40.05-0.23%40.37-0.08%39.83-0.07%40.18-0.49%-0.79%
上海家化/600315.SH
2019-05-2427.6527.8827.5827.65-0.22%-0.23%-3.67%1,881,90052,154,00056%27.71-0.21%27.90-0.77%28.11-1.02%28.70-0.34%-0.22%
亚星化学/600319.SH
2019-05-244.884.984.784.83-0.82%-0.92%-3.52%2,559,20012,476,00069%4.88-1.18%4.95-0.42%4.93-0.79%5.01-0.12%-0.43%
兰太实业/600328.SH
2019-05-248.158.298.118.270.73%0.66%-0.79%5,413,60044,478,00080%8.22-0.17%8.26-0.54%8.25-0.59%8.34-0.26%-0.35%
浙江龙盛/600352.SH
2019-05-2417.7818.1617.6618.041.46%0.33%-3.77%98,537,9001,771,755,00063%17.980.55%17.970.02%17.91-1.46%18.75-0.57%-0.53%
红星发展/600367.SH
2019-05-247.737.837.717.810.77%0.41%-0.62%2,101,10016,342,00071%7.78-0.35%7.86-0.96%7.85-0.22%7.860.04%-0.30%
天科股份/600378.SH
2019-05-2413.1713.5513.0313.21-0.83%-0.11%-4.39%4,145,00054,813,00054%13.22-2.58%13.56-2.32%13.75-1.53%13.820.44%-0.79%
三友化工/600409.SH
2019-05-245.925.955.885.91-0.17%-0.08%-2.76%7,703,20045,565,00048%5.92-0.72%5.98-0.75%5.99-0.65%6.08-0.41%-0.95%
*ST柳化/600423.SH
2019-05-243.163.233.063.15-1.87%0.90%-6.89%3,809,50011,894,000104%3.12-2.83%3.18-2.45%3.26-2.46%3.38-1.54%-0.88%
鹏欣资源/600490.SH
2019-05-244.344.544.344.410.68%-0.50%-8.22%20,221,30089,617,00076%4.43-0.67%4.58-2.54%4.67-1.66%4.81-0.95%-1.31%
广东榕泰/600589.SH
2019-05-244.804.884.754.840.83%0.44%-3.62%5,675,20027,350,00042%4.82-0.58%4.89-0.95%4.90-1.92%5.020.26%-1.15%
熊猫金控/600599.SH
2019-05-2413.2914.5513.2214.206.77%2.36%5.75%6,481,10089,909,000202%13.872.88%13.682.01%13.481.92%13.430.44%-0.14%
氯碱化工/600618.SH
2019-05-248.238.438.108.13-2.17%-0.89%-6.02%3,084,30025,300,00064%8.20-2.32%8.36-1.50%8.38-1.39%8.65-0.32%-0.51%
浙数文化/600633.SH
2019-05-249.399.579.389.45-0.32%-0.36%-5.64%4,653,90044,137,00043%9.48-0.91%9.65-1.22%9.73-1.36%10.02-0.41%0.13%
三爱富/600636.SH
2019-05-2411.6011.6911.3111.46-1.46%-0.16%-3.67%1,493,00017,137,00065%11.48-2.28%11.65-0.60%11.62-0.95%11.90-0.16%-1.65%
金牛化工/600722.SH
2019-05-245.455.485.375.39-0.74%-0.54%-6.92%5,257,40028,489,00051%5.42-1.15%5.52-1.31%5.58-2.02%5.79-0.40%-0.79%
ST云维/600725.SH
2019-05-242.882.922.752.80-3.11%-0.78%-9.74%4,791,10013,522,00084%2.82-3.09%2.90-1.56%2.94-2.58%3.10-2.05%-0.79%
江苏索普/600746.SH
2019-05-246.196.306.156.170.00%-0.71%-8.32%3,828,80023,793,00064%6.21-0.96%6.33-2.54%6.43-2.19%6.73-0.58%-1.11%
淮北矿业/600985.SH
2019-05-2411.2011.3711.1211.29-0.44%0.57%-0.48%2,402,00026,964,00096%11.23-1.32%11.360.04%11.29-0.02%11.35-0.11%-0.60%
君正集团/601216.SH
2019-05-243.293.313.253.27-0.61%-0.24%-3.11%17,682,90057,969,00057%3.28-1.06%3.32-0.93%3.33-0.60%3.38-0.38%-0.64%
滨化股份/601678.SH
2019-05-246.286.486.286.330.48%-0.69%-5.65%22,823,000145,475,00046%6.37-0.30%6.43-0.91%6.44-1.44%6.71-0.06%-0.33%
宏昌电子/603002.SH
2019-05-243.893.953.873.91-0.51%0.03%-5.69%3,901,80015,252,00028%3.91-1.24%3.99-1.41%4.02-0.62%4.15-0.79%-0.23%
万盛股份/603010.SH
2019-05-2416.7717.2616.2916.750.00%0.48%2.12%3,731,40062,201,000131%16.67-1.35%16.750.25%16.660.49%16.400.81%0.02%
和邦生物/603077.SH
2019-05-241.851.891.851.880.00%0.32%-2.89%25,651,20048,071,00042%1.87-0.64%1.89-1.46%1.90-0.94%1.94-1.43%-0.02%
亚邦股份/603188.SH
2019-05-248.058.087.927.96-1.36%-0.41%-4.34%2,847,50022,760,00055%7.99-1.72%8.14-1.62%8.21-0.74%8.320.56%-0.23%