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
2019-11-144.764.824.644.800.42%1.46%-3.05%3,048,00014,420,00071%4.73-0.61%4.71-0.93%4.79-0.50%4.95-0.92%-1.02%
新金路/000510.SZ
2019-11-143.803.873.803.831.06%-0.13%0.29%4,122,90015,810,000119%3.840.76%3.830.11%3.830.13%3.820.05%-0.29%
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
2019-11-145.135.135.055.08-0.20%-0.08%-2.42%1,280,8006,511,00041%5.080.00%5.07-0.59%5.12-0.39%5.21-0.27%-0.28%
渝三峡A/000565.SZ
2019-11-144.894.944.864.900.62%-0.06%-3.22%1,252,7006,142,00069%4.900.00%4.91-0.75%4.97-0.76%5.06-0.43%-0.31%
兴蓉环境/000598.SZ
2019-11-144.584.634.584.60-0.22%-0.20%-2.60%4,257,70019,622,00062%4.610.35%4.60-0.63%4.65-0.47%4.72-0.25%-0.15%
顺利办/000606.SZ
2019-11-145.906.055.865.910.34%-0.81%-10.73%16,514,80098,395,00032%5.961.19%5.94-1.20%6.23-3.47%6.62-1.24%0.06%
天茂集团/000627.SZ
2019-11-146.576.656.556.59-0.15%-0.24%-2.76%7,336,50048,464,00094%6.610.14%6.61-0.17%6.64-0.54%6.78-0.43%-0.28%
远兴能源/000683.SZ
2019-11-142.192.192.162.180.00%0.28%-3.54%17,643,30038,362,00088%2.17-1.41%2.21-1.16%2.23-0.98%2.26-0.48%-0.29%
滨海能源/000695.SZ
2019-11-147.147.167.077.10-0.28%-0.22%-3.95%408,5002,907,00041%7.120.16%7.12-0.39%7.22-0.72%7.39-0.44%-0.73%
沈阳化工/000698.SZ
2019-11-143.193.223.163.210.63%0.53%-1.86%3,244,00010,359,00071%3.190.16%3.19-0.25%3.22-0.65%3.27-0.12%-0.65%
ST双环/000707.SZ
2019-11-143.133.213.113.180.63%0.54%-0.09%3,893,90012,317,000112%3.160.13%3.16-1.77%3.200.03%3.180.22%-0.12%
中原传媒/000719.SZ
2019-11-146.696.746.666.70-0.15%0.03%-1.76%1,606,10010,758,00080%6.70-0.68%6.74-0.74%6.79-0.43%6.82-0.10%-0.02%
ST南风/000737.SZ
2019-11-142.672.702.642.700.37%0.82%-3.74%1,105,5002,961,00043%2.68-0.48%2.66-0.71%2.70-0.63%2.81-0.78%-1.15%
山西路桥/000755.SZ
2019-11-143.743.823.713.760.53%-0.11%-3.44%3,285,80012,369,00098%3.760.56%3.76-0.53%3.81-0.78%3.89-0.61%-0.58%
甘肃电投/000791.SZ
2019-11-143.583.603.573.580.00%-0.08%-1.65%2,297,8008,233,00048%3.580.28%3.57-0.42%3.61-0.47%3.64-0.11%-0.10%
航锦科技/000818.SZ
2019-11-149.219.529.149.472.49%1.18%3.79%17,718,600165,849,000126%9.362.90%9.181.38%9.180.12%9.120.74%0.47%
山东海化/000822.SZ
2019-11-144.364.404.364.380.00%-0.14%-0.97%1,704,7007,476,00052%4.390.16%4.38-0.16%4.42-0.23%4.42-0.05%-0.12%
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
2019-11-1413.9714.3113.9714.281.85%0.52%-3.92%1,154,20016,397,00054%14.210.78%14.05-0.55%14.37-1.16%14.86-0.78%-0.04%
新 和 成/002001.SZ
2019-11-1420.8822.1020.5922.045.35%2.42%4.30%42,102,700906,062,000175%21.521.77%21.340.92%21.310.69%21.130.89%0.46%
传化智联/002010.SZ
2019-11-147.107.197.107.130.28%-0.45%-3.37%5,161,80036,967,00058%7.160.49%7.15-0.28%7.24-0.97%7.38-0.75%-0.88%
亿帆医药/002019.SZ
2019-11-1413.2013.3413.1213.290.53%0.31%-1.74%8,874,700117,578,00063%13.25-0.30%13.29-0.87%13.47-0.95%13.530.10%-0.14%
久联发展/002037.SZ
2019-11-146.746.816.716.76-0.29%0.16%-2.24%756,7005,107,00060%6.75-0.07%6.76-0.66%6.85-0.32%6.92-0.40%-0.39%
德美化工/002054.SZ
2019-11-147.647.647.527.57-0.26%-0.09%-1.88%4,709,10035,679,00053%7.58-0.01%7.550.25%7.58-0.42%7.72-0.67%-0.62%
中钢天源/002057.SZ
2019-11-148.088.288.048.211.61%0.95%0.44%16,173,300131,543,00089%8.131.98%8.03-0.10%8.070.16%8.170.06%-0.75%
浙江交科/002061.SZ
2019-11-146.396.856.276.301.12%-2.85%1.50%36,213,800234,843,000215%6.492.42%6.371.92%6.301.68%6.211.39%0.58%
黑猫股份/002068.SZ
2019-11-144.144.154.094.130.24%0.10%-2.04%3,005,20012,400,00070%4.130.34%4.110.15%4.13-0.31%4.22-0.68%-0.87%
中泰化学/002092.SZ
2019-11-146.336.356.286.30-0.47%-0.24%-1.85%5,481,50034,613,00080%6.32-0.36%6.31-0.19%6.36-0.47%6.42-0.17%-0.46%
南岭民爆/002096.SZ
2019-11-145.685.705.635.690.71%0.28%-1.45%676,2003,837,00072%5.670.48%5.65-0.35%5.71-0.38%5.77-0.29%-0.31%
兴化股份/002109.SZ
2019-11-143.263.263.223.24-0.31%-0.06%-2.09%1,769,3005,736,00065%3.24-0.22%3.24-0.25%3.26-0.40%3.31-0.45%-0.50%
ST天润/002113.SZ
2019-11-141.701.711.681.69-1.17%-0.47%-5.69%8,649,10014,683,00055%1.70-0.47%1.69-1.11%1.72-1.20%1.79-1.21%-0.23%
湘潭电化/002125.SZ
2019-11-144.404.424.374.400.46%0.02%-4.03%2,016,1008,868,00066%4.400.16%4.39-0.59%4.47-0.93%4.59-0.87%-0.82%
安 纳 达/002136.SZ
2019-11-147.157.217.127.190.14%0.18%-3.70%956,1006,862,00065%7.18-0.36%7.20-0.58%7.28-0.74%7.47-0.60%-0.65%
东华科技/002140.SZ
2019-11-146.616.716.576.621.22%-0.39%-2.86%1,913,80012,719,00082%6.651.28%6.60-0.32%6.68-0.93%6.82-0.41%-0.55%
中核钛白/002145.SZ
2019-11-143.803.833.803.810.00%-0.13%-2.18%4,147,50015,821,00072%3.820.08%3.81-0.39%3.85-0.57%3.900.03%-0.05%
东方锆业/002167.SZ
2019-11-146.506.776.436.773.20%2.07%-2.58%9,082,30060,241,00082%6.63-0.30%6.73-3.83%6.96-0.54%6.95-0.53%-0.28%
芭田股份/002170.SZ
2019-11-143.003.022.993.000.33%0.03%-2.53%2,506,8007,519,00070%3.00-0.10%3.00-0.53%3.04-0.56%3.08-0.42%-0.44%
澳洋健康/002172.SZ
2019-11-143.653.703.603.690.27%0.93%-0.62%2,422,7008,858,00064%3.66-0.87%3.660.03%3.67-0.62%3.71-0.38%-0.22%
江南化工/002226.SZ
2019-11-144.814.924.814.881.67%0.41%-2.40%4,415,80021,459,00083%4.860.79%4.84-0.76%4.91-0.65%5.00-0.38%-0.52%
北化股份/002246.SZ
2019-11-147.117.207.087.150.28%0.07%-4.46%2,055,00014,683,00083%7.15-0.22%7.18-1.31%7.31-1.20%7.48-0.66%-0.43%
兆新股份/002256.SZ
2019-11-142.262.302.252.280.00%0.22%-1.47%8,188,60018,630,00059%2.28-0.22%2.29-0.82%2.32-0.13%2.31-0.22%-0.93%
华昌化工/002274.SZ
2019-11-146.036.035.945.97-1.16%-0.28%-4.75%9,077,60054,347,00060%5.990.22%5.91-0.96%6.06-1.14%6.27-0.68%-0.80%
乐通股份/002319.SZ
2019-11-148.268.478.238.28-0.96%-0.31%-4.62%1,429,30011,872,000102%8.31-1.31%8.38-0.98%8.48-2.19%8.68-0.69%-0.75%
永太科技/002326.SZ
2019-11-149.089.168.909.11-0.55%0.90%3.09%24,556,000221,717,000100%9.03-1.04%9.071.10%8.960.33%8.840.51%0.71%
同德化工/002360.SZ
2019-11-145.105.155.075.120.39%0.10%-1.35%1,151,8005,891,00044%5.120.26%5.10-0.12%5.15-0.18%5.19-0.37%-0.31%
神剑股份/002361.SZ
2019-11-144.124.154.104.140.00%0.29%-1.22%1,898,4007,836,00055%4.130.07%4.12-0.02%4.15-0.46%4.190.00%0.07%
天原集团/002386.SZ
2019-11-145.535.535.505.520.36%0.16%-2.80%1,808,3009,966,00043%5.51-0.33%5.54-0.63%5.60-0.45%5.68-0.07%-0.48%
长青股份/002391.SZ
2019-11-147.757.807.737.750.26%-0.26%-2.76%981,6007,627,00051%7.770.30%7.75-0.59%7.88-0.41%7.97-0.30%-0.31%
多氟多/002407.SZ
2019-11-1411.4011.5011.3011.35-0.79%-0.14%-2.38%5,544,80063,021,00062%11.37-1.29%11.440.18%11.49-0.70%11.63-0.02%-0.05%
齐翔腾达/002408.SZ
2019-11-147.347.407.217.28-0.82%0.12%0.04%11,528,70083,820,00089%7.27-1.69%7.460.53%7.360.18%7.280.14%-0.11%
雅克科技/002409.SZ
2019-11-1417.9118.3417.7518.212.13%0.60%-0.28%4,129,70074,750,000111%18.101.67%17.860.76%17.93-0.18%18.26-0.44%0.04%
延安必康/002411.SZ
2019-11-1415.8615.9215.8315.86-0.06%-0.03%-0.75%5,292,50083,961,000101%15.860.08%15.86-0.21%15.93-0.18%15.98-0.09%-0.07%
闰土股份/002440.SZ
2019-11-1410.8110.9410.6010.900.55%1.19%-3.06%8,025,00086,444,00080%10.770.00%10.750.13%10.84-1.08%11.24-0.50%-0.50%
华软科技/002453.SZ
2019-11-146.106.336.036.20-1.12%0.62%-4.92%37,267,300229,648,000131%6.16-3.43%6.68-1.65%6.66-1.06%6.52-0.69%0.53%
百川股份/002455.SZ
2019-11-145.335.535.335.512.04%0.92%2.86%3,204,60017,497,00068%5.461.64%5.300.53%5.340.00%5.36-0.96%-1.29%
金正大/002470.SZ
2019-11-142.632.642.602.62-0.76%-0.08%-5.92%19,777,10051,862,00090%2.62-1.02%2.65-1.96%2.70-1.28%2.79-0.96%-0.67%
宝莫股份/002476.SZ
2019-11-146.826.976.756.931.61%0.48%1.90%13,434,50092,661,00077%6.901.82%6.81-0.37%6.920.06%6.800.55%0.63%
辉丰股份/002496.SZ
2019-11-142.983.012.962.97-0.34%-0.27%-2.30%7,665,80022,832,00043%2.98-0.03%2.96-1.86%3.03-0.88%3.040.07%0.57%
雅化集团/002497.SZ
2019-11-145.895.905.845.860.00%-0.10%-3.09%3,634,20021,318,00041%5.87-0.03%5.88-0.47%5.94-0.75%6.050.02%-0.06%
蓝丰生化/002513.SZ
2019-11-146.757.046.486.963.11%2.29%1.15%15,013,900102,161,00078%6.80-1.43%6.87-0.95%7.00-1.81%6.880.57%1.02%
司尔特/002538.SZ
2019-11-144.504.504.464.48-0.44%-0.13%-4.33%2,541,50011,400,00057%4.49-0.27%4.50-0.99%4.59-0.99%4.68-0.55%-0.42%
云图控股/002539.SZ
2019-11-144.534.544.464.540.44%0.80%-2.20%4,537,70020,438,000132%4.50-0.44%4.52-0.88%4.57-0.89%4.64-0.79%-0.55%
凯美特气/002549.SZ
2019-11-145.215.305.175.291.93%0.93%1.19%2,108,60011,051,00070%5.241.81%5.140.47%5.15-0.08%5.23-0.38%-0.59%
辉隆股份/002556.SZ
2019-11-144.755.254.755.2510.06%2.36%4.96%12,941,60066,380,000426%5.137.35%5.045.11%5.013.11%5.001.71%-0.15%
兄弟科技/002562.SZ
2019-11-144.684.744.614.69-0.21%0.58%-5.27%5,838,80027,224,00051%4.66-1.06%4.70-0.74%4.76-1.20%4.95-0.30%0.18%
未名医药/002581.SZ
2019-11-147.207.287.117.16-0.56%-0.17%-0.72%5,348,70038,361,00078%7.17-1.19%7.180.62%7.250.17%7.21-0.19%-0.30%
西陇科学/002584.SZ
2019-11-144.644.714.554.680.00%0.93%-2.60%8,242,90038,219,00084%4.64-1.36%4.67-0.32%4.71-0.84%4.81-0.60%-1.12%
史丹利/002588.SZ
2019-11-143.703.713.643.67-0.54%-0.22%-2.83%1,068,3003,929,00063%3.68-0.49%3.69-0.57%3.73-0.37%3.78-0.34%-0.40%
恒大高新/002591.SZ
2019-11-148.418.528.348.43-0.35%-0.08%-7.12%5,950,00050,199,00043%8.44-0.53%8.55-4.21%8.92-1.39%9.08-0.09%0.20%
金禾实业/002597.SZ
2019-11-1418.5018.7818.3818.650.76%-0.05%0.48%3,532,40065,916,00086%18.660.58%18.630.32%18.640.10%18.560.18%0.27%
龙蟒佰利/002601.SZ
2019-11-1412.1612.4012.1612.371.14%0.28%-0.71%6,365,10078,516,00041%12.340.92%12.28-0.42%12.43-0.18%12.460.19%0.39%
道明光学/002632.SZ
2019-11-146.106.216.096.170.49%0.23%-1.78%2,692,00016,572,00058%6.160.05%6.17-0.23%6.23-0.70%6.280.02%0.14%
赞宇科技/002637.SZ
2019-11-148.108.258.058.170.00%0.42%1.54%5,172,80042,087,00067%8.140.81%8.010.48%7.960.28%8.050.03%0.02%
万润股份/002643.SZ
2019-11-1412.4912.4912.3212.42-0.40%0.26%-2.23%4,325,60053,586,00061%12.39-0.21%12.45-1.08%12.68-0.95%12.70-0.20%0.01%
卫星石化/002648.SZ
2019-11-1413.0913.2413.0013.180.38%0.37%-3.99%7,469,70098,081,00047%13.13-0.75%13.17-1.05%13.53-1.21%13.73-0.06%0.37%
德联集团/002666.SZ
2019-11-144.174.214.164.180.24%-0.17%-2.40%3,632,20015,209,00063%4.190.19%4.17-0.22%4.23-0.33%4.28-0.21%-0.20%
康达新材/002669.SZ
2019-11-1412.1012.1812.0012.03-0.50%-0.41%-3.33%2,388,90028,857,00081%12.080.09%12.01-0.66%12.19-0.76%12.45-0.54%-0.37%
宏大爆破/002683.SZ
2019-11-1413.2113.3213.0513.21-0.23%0.12%-5.09%5,479,20072,292,00056%13.190.10%13.13-0.61%13.44-1.22%13.92-0.55%0.23%
天赐材料/002709.SZ
2019-11-1416.8017.1216.6816.960.30%0.08%-1.91%3,385,00057,364,00073%16.951.66%16.79-0.23%16.99-0.59%17.290.18%0.50%
硅宝科技/300019.SZ
2019-11-148.398.528.308.501.31%0.63%-3.03%2,316,10019,565,00050%8.450.48%8.44-0.65%8.56-0.45%8.77-0.78%-0.18%
新宙邦/300037.SZ
2019-11-1427.3828.0327.1127.600.66%0.04%1.30%3,855,400106,362,00061%27.591.13%27.32-0.02%27.510.03%27.250.31%0.93%
回天新材/300041.SZ
2019-11-1410.3210.4110.2410.360.78%0.12%-0.31%9,003,10093,167,00097%10.350.67%10.330.29%10.320.22%10.39-0.82%-0.44%
鼎龙股份/300054.SZ
2019-11-148.889.058.828.981.13%0.16%-1.61%5,753,20051,584,00082%8.970.73%8.94-0.23%9.06-0.84%9.13-0.21%-0.05%
天龙集团/300063.SZ
2019-11-142.822.832.802.810.00%-0.11%-3.37%3,316,5009,329,00076%2.81-0.50%2.83-0.70%2.86-0.66%2.91-0.65%-0.56%
安诺其/300067.SZ
2019-11-144.374.474.324.420.68%0.41%-1.58%15,894,90069,969,00049%4.400.80%4.380.25%4.43-1.60%4.490.29%0.40%
三聚环保/300072.SZ
2019-11-145.496.045.486.0410.02%1.58%3.07%60,123,800357,491,000201%5.957.64%5.813.58%5.810.94%5.860.86%-0.03%
当升科技/300073.SZ
2019-11-1419.9720.0018.8819.40-2.85%0.42%-11.50%18,148,500350,588,000109%19.32-4.06%19.76-3.51%20.53-4.47%21.92-1.71%-0.26%
奥克股份/300082.SZ
2019-11-145.435.435.385.38-0.37%-0.39%-2.89%1,969,40010,636,00070%5.40-0.37%5.42-0.79%5.50-1.38%5.54-0.14%-0.28%
建新股份/300107.SZ
2019-11-146.546.586.506.570.31%0.31%-4.34%1,583,30010,371,00062%6.55-0.35%6.59-1.42%6.72-0.97%6.87-0.74%-0.52%
新开源/300109.SZ
2019-11-1414.9915.2814.9115.080.67%-0.36%-5.07%1,423,20021,538,00051%15.130.86%15.040.03%15.17-0.71%15.89-1.39%-0.85%
青松股份/300132.SZ
2019-11-149.209.269.069.16-0.87%0.04%-3.21%2,340,50021,429,00067%9.16-1.14%9.22-0.43%9.30-0.59%9.46-0.52%-0.73%
先锋新材/300163.SZ
2019-11-143.453.533.453.521.44%0.40%-1.37%2,293,2008,041,00071%3.510.32%3.490.52%3.49-0.29%3.57-0.36%-0.29%
天晟新材/300169.SZ
2019-11-145.215.265.155.20-0.38%-0.06%-5.56%4,093,00021,294,00056%5.20-0.76%5.29-1.84%5.43-1.35%5.51-0.43%-0.45%
元力股份/300174.SZ
2019-11-1415.5516.9015.0516.425.26%0.90%2.91%4,535,90073,813,000191%16.274.85%15.922.94%15.800.96%15.960.21%-0.51%
科斯伍德/300192.SZ
2019-11-1415.9116.2715.8116.150.69%0.78%3.86%12,797,700205,085,00072%16.03-2.27%16.49-1.36%16.520.38%15.551.21%1.15%
长海股份/300196.SZ
2019-11-148.408.598.348.531.55%0.18%-0.95%2,034,20017,321,000104%8.521.09%8.45-0.10%8.57-0.27%8.61-0.26%-0.34%
高盟新材/300200.SZ
2019-11-1411.0511.0510.7010.85-1.36%0.15%-0.49%6,888,60074,629,00078%10.83-2.22%11.01-0.88%11.030.30%10.900.09%0.07%
日科化学/300214.SZ
2019-11-148.298.458.128.391.33%0.95%-3.44%5,409,40044,959,00049%8.310.18%8.33-0.16%8.38-0.65%8.69-0.41%-1.02%
金力泰/300225.SZ
2019-11-145.815.905.455.59-4.61%-0.92%1.71%48,508,100273,681,000304%5.64-1.43%5.611.19%5.571.03%5.501.59%0.37%
上海新阳/300236.SZ
2019-11-1423.1823.8422.7523.702.11%1.59%0.49%10,332,000241,027,000131%23.330.50%23.160.72%23.32-0.53%23.59-0.12%-0.25%
瑞丰高材/300243.SZ
2019-11-147.307.437.307.370.27%0.00%-2.87%599,2004,416,00046%7.370.48%7.34-0.07%7.40-0.39%7.59-0.97%-0.30%
国瓷材料/300285.SZ
2019-11-1423.1523.4222.9223.20-0.09%-0.12%4.22%3,570,60082,940,00062%23.230.59%23.020.70%22.880.39%22.260.98%0.81%
联创股份/300343.SZ
2019-11-142.812.842.792.821.08%0.28%-4.08%10,756,00030,242,00078%2.810.11%2.82-0.57%2.86-1.01%2.94-1.04%-0.82%
富邦股份/300387.SZ
2019-11-149.409.619.409.602.13%0.73%1.67%1,581,40015,070,000146%9.531.75%9.451.16%9.420.88%9.440.00%-0.28%
飞凯材料/300398.SZ
2019-11-1412.5812.8112.5612.761.27%0.46%-0.33%2,554,00032,441,00066%12.700.49%12.650.29%12.74-0.79%12.800.03%-0.19%
科隆股份/300405.SZ
2019-11-146.506.586.406.520.15%0.66%-4.93%3,890,40025,197,00088%6.48-0.93%6.55-0.98%6.61-0.80%6.86-1.15%-0.71%
澄星股份/600078.SH
2019-11-144.464.494.424.45-1.33%-0.09%-2.92%8,141,60036,260,00080%4.45-0.27%4.460.29%4.47-0.60%4.58-0.93%-0.73%
ST明科/600091.SH
2019-11-143.573.593.533.560.00%0.20%-2.84%465,0001,652,00069%3.550.23%3.55-0.62%3.60-0.61%3.66-0.54%-0.42%
乐凯胶片/600135.SH
2019-11-146.686.706.606.65-0.75%0.06%-4.23%2,393,10015,904,000118%6.65-0.82%6.70-1.37%6.81-1.36%6.94-0.50%-0.10%
兴发集团/600141.SH
2019-11-149.779.819.749.760.00%-0.19%-2.67%3,674,40035,931,00068%9.78-0.03%9.80-0.58%9.89-0.65%10.03-0.34%-0.22%
巨化股份/600160.SH
2019-11-146.776.796.706.72-0.74%-0.41%-2.69%5,495,50037,086,00073%6.75-0.19%6.76-0.74%6.84-0.47%6.91-0.36%-0.17%
中国巨石/600176.SH
2019-11-148.719.108.699.105.45%1.72%4.37%45,812,100409,846,000136%8.952.90%8.860.85%8.940.77%8.720.82%0.60%
ST昌九/600228.SH
2019-11-146.516.656.506.510.31%-0.91%-4.25%448,1002,944,00074%6.57-0.86%6.65-1.06%6.72-0.67%6.80-0.88%-0.47%
城市传媒/600229.SH
2019-11-146.696.706.646.680.00%0.13%-3.08%1,564,60010,437,00043%6.67-0.19%6.66-0.34%6.75-0.52%6.89-0.63%-0.61%
两面针/600249.SH
2019-11-144.404.604.224.384.53%-1.71%2.65%43,166,200192,365,000643%4.466.35%4.409.57%4.359.11%4.277.70%0.50%
亿利洁能/600277.SH
2019-11-144.114.124.084.11-0.24%0.27%-1.67%10,173,10041,701,00086%4.10-0.17%4.11-0.39%4.14-0.41%4.18-0.22%-0.31%
太化股份/600281.SH
2019-11-143.783.923.783.892.37%0.52%-1.99%2,418,1009,357,00092%3.871.23%3.900.21%3.91-0.48%3.97-0.50%-0.70%
安迪苏/600299.SH
2019-11-1411.2211.6411.1111.540.61%2.05%3.28%18,030,300203,885,000168%11.31-4.48%11.490.18%11.380.35%11.170.61%0.66%
ST南化/600301.SH
2019-11-146.686.686.616.64-0.45%0.05%-2.71%249,5001,656,00047%6.64-0.23%6.65-1.53%6.78-0.85%6.830.09%0.31%
万华化学/600309.SH
2019-11-1446.7547.2346.6346.870.62%-0.19%0.73%7,991,700375,284,00070%46.960.94%46.530.54%46.570.20%46.530.30%0.48%
上海家化/600315.SH
2019-11-1430.9731.1230.5730.72-1.22%0.04%-4.45%4,340,200133,276,000105%30.71-1.03%30.83-0.96%31.33-1.26%32.15-0.72%-0.77%
ST亚星/600319.SH
2019-11-143.974.103.964.052.27%0.70%-1.36%3,169,90012,750,00079%4.022.06%3.97-0.05%4.01-0.40%4.11-2.47%-2.50%
兰太实业/600328.SH
2019-11-147.877.897.827.840.13%-0.17%-2.83%2,172,90017,064,00040%7.850.31%7.85-0.14%7.94-1.22%8.07-0.01%0.06%
浙江龙盛/600352.SH
2019-11-1413.3613.4013.1613.27-0.67%0.17%-4.28%26,955,200357,101,00068%13.25-0.88%13.33-1.57%13.62-1.09%13.86-0.33%-0.10%
红星发展/600367.SH
2019-11-146.806.936.786.891.47%0.64%-1.36%1,176,4008,054,00091%6.850.60%6.82-0.42%6.90-0.49%6.99-0.31%-0.47%
昊华科技/600378.SH
2019-11-1415.9616.4715.8316.382.57%1.39%0.66%1,235,80019,965,00085%16.161.49%16.030.19%16.18-0.17%16.27-0.04%-0.32%
三友化工/600409.SH
2019-11-145.305.305.215.270.00%0.61%-1.94%12,679,20066,417,00076%5.24-1.23%5.29-1.31%5.38-0.94%5.370.04%0.17%
*ST柳化/600423.SH
2019-11-143.363.393.363.380.30%0.27%1.05%618,2002,084,00051%3.37-0.09%3.350.87%3.340.00%3.350.72%-0.35%
鹏欣资源/600490.SH
2019-11-144.174.194.134.16-0.95%-0.19%-2.99%6,255,00026,070,00063%4.17-0.57%4.17-0.17%4.20-0.52%4.29-0.42%-0.60%
广东榕泰/600589.SH
2019-11-144.714.874.664.842.76%1.57%-0.86%7,823,30037,280,000148%4.771.21%4.740.70%4.76-0.48%4.88-0.77%-0.72%
熊猫金控/600599.SH
2019-11-1410.0310.069.559.72-2.90%-0.03%1.81%10,472,700101,827,000184%9.72-2.81%9.711.22%9.610.66%9.550.63%0.02%
氯碱化工/600618.SH
2019-11-147.037.036.926.96-0.57%0.00%-2.64%1,527,80010,633,00099%6.96-0.63%6.98-0.67%7.06-0.68%7.15-0.46%-0.40%
浙数文化/600633.SH
2019-11-148.398.488.378.390.12%-0.42%-4.84%6,697,30056,424,00039%8.430.32%8.43-0.26%8.58-1.95%8.82-1.19%-1.11%
三爱富/600636.SH
2019-11-149.409.479.369.410.11%0.01%-2.78%1,388,20013,062,00099%9.410.03%9.41-0.79%9.51-0.80%9.68-0.61%-0.28%
金牛化工/600722.SH
2019-11-144.924.994.824.992.25%1.40%3.96%5,547,40027,297,000117%4.921.57%4.850.50%4.860.14%4.800.67%-0.29%
ST云维/600725.SH
2019-11-142.812.812.782.80-0.36%-0.04%-1.16%684,8001,918,00077%2.80-0.18%2.80-0.21%2.81-0.32%2.83-0.28%-0.22%
江苏索普/600746.SH
2019-11-147.577.627.247.47-2.48%1.51%-0.16%7,133,30052,493,00091%7.36-4.17%7.52-1.52%7.540.48%7.48-0.13%0.20%
淮北矿业/600985.SH
2019-11-149.139.179.069.09-0.66%-0.14%-2.10%1,437,50013,085,00032%9.10-0.12%9.09-0.31%9.23-0.30%9.29-0.18%-0.59%
君正集团/601216.SH
2019-11-142.993.042.983.021.00%0.30%-0.10%23,003,90069,272,00084%3.010.70%3.000.03%3.03-0.10%3.020.07%0.06%
滨化股份/601678.SH
2019-11-144.764.814.744.75-0.84%-0.46%-3.02%4,525,20021,595,00055%4.77-0.46%4.75-0.17%4.79-0.62%4.90-0.49%-0.79%
宏昌电子/603002.SH
2019-11-143.933.963.913.960.76%0.58%-3.32%3,245,10012,775,00043%3.940.26%3.93-0.38%3.98-0.72%4.10-0.29%-0.57%
万盛股份/603010.SH
2019-11-1412.0012.1211.7412.010.50%0.92%-1.84%1,489,80017,730,00058%11.90-0.49%11.94-1.28%12.15-0.11%12.24-0.43%-0.41%
和邦生物/603077.SH
2019-11-141.471.481.461.470.00%-0.14%-2.26%23,588,00034,715,00073%1.470.07%1.47-0.74%1.49-0.40%1.50-0.33%-0.22%
ST亚邦/603188.SH
2019-11-147.107.187.067.10-0.14%0.04%-4.12%1,098,3007,795,00085%7.100.16%7.10-0.42%7.19-1.16%7.41-0.32%0.11%