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
2019-03-255.385.655.295.655.02%2.26%9.14%17,676,10097,669,000173%5.532.45%5.452.50%5.332.01%5.181.57%0.35%
金路集团/000510.SZ
2019-03-255.275.565.245.461.11%1.13%1.17%21,075,100113,786,00094%5.400.60%5.390.09%5.42-0.40%5.400.45%0.68%
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
2019-03-255.876.465.866.276.81%-0.78%11.90%27,750,900175,349,000269%6.329.69%6.057.08%5.875.99%5.604.69%1.37%
渝三峡A/000565.SZ
2019-03-255.846.065.755.970.34%0.02%1.48%10,207,70060,927,000108%5.970.51%5.99-0.02%5.970.35%5.880.46%0.58%
兴蓉环境/000598.SZ
2019-03-254.804.864.774.78-1.65%-0.58%-0.64%24,765,900119,079,00096%4.810.13%4.810.21%4.81-0.06%4.810.19%0.11%
顺利办/000606.SZ
2019-03-258.168.408.118.15-1.93%-1.37%-4.03%11,007,20090,954,00059%8.260.82%8.31-0.36%8.37-0.33%8.490.62%1.21%
天茂集团/000627.SZ
2019-03-256.806.926.756.79-2.86%-0.70%-2.76%18,635,800127,425,00072%6.84-1.33%6.98-0.80%7.00-0.10%6.98-0.04%-0.32%
远兴能源/000683.SZ
2019-03-253.013.072.993.02-2.27%-0.53%-3.48%112,276,800340,881,00073%3.04-1.94%3.19-0.90%3.19-0.06%3.130.29%0.86%
滨海能源/000695.SZ
2019-03-2510.9111.1810.8810.97-0.45%-0.73%-1.36%2,476,60027,369,000158%11.050.68%11.06-0.09%11.07-0.23%11.12-0.15%-0.01%
沈阳化工/000698.SZ
2019-03-254.534.564.474.51-1.31%-0.24%0.71%8,343,50037,724,00073%4.52-0.09%4.53-0.07%4.530.31%4.480.36%0.46%
*ST双环/000707.SZ
2019-03-254.194.434.134.331.17%0.56%10.35%13,459,40057,957,000123%4.312.84%4.203.33%4.082.57%3.921.71%0.90%
中原传媒/000719.SZ
2019-03-259.189.389.029.13-1.30%-0.49%0.76%4,605,40042,255,00092%9.180.07%9.220.58%9.140.62%9.060.44%0.25%
*ST南风/000737.SZ
2019-03-254.724.994.714.77-2.45%-1.34%6.40%13,913,10067,263,000111%4.843.56%4.741.57%4.641.69%4.481.49%0.93%
山西路桥/000755.SZ
2019-03-255.045.145.005.03-1.76%-0.87%-0.06%8,355,10042,394,00072%5.070.16%5.090.42%5.060.04%5.030.50%0.47%
甘肃电投/000791.SZ
2019-03-256.576.706.516.55-1.95%-0.55%0.29%15,603,600102,772,00055%6.59-0.99%6.68-0.51%6.660.27%6.530.73%1.01%
航锦科技/000818.SZ
2019-03-2512.5113.1812.4512.841.10%-0.86%-0.97%21,261,100275,372,00077%12.952.70%12.761.11%12.76-0.21%12.97-1.54%0.76%
山东海化/000822.SZ
2019-03-255.895.985.835.85-2.17%-0.86%-1.18%14,260,50084,157,00067%5.90-0.66%5.94-0.24%5.95-0.22%5.920.34%0.37%
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
2019-03-2514.6815.1714.5814.87-0.47%-0.68%-0.43%1,506,30022,553,00062%14.971.09%14.92-0.68%15.220.26%14.930.42%0.67%
新 和 成/002001.SZ
2019-03-2518.0318.2817.8717.89-2.35%-0.74%-5.50%25,122,000452,800,00072%18.02-1.56%18.34-1.12%18.56-1.32%18.93-0.78%0.24%
传化智联/002010.SZ
2019-03-258.989.138.818.82-4.96%-1.40%3.25%24,149,500216,029,000103%8.95-1.60%8.950.96%8.821.36%8.541.02%0.47%
亿帆医药/002019.SZ
2019-03-2514.0514.1313.4813.52-5.32%-2.14%-2.11%28,202,800389,654,000104%13.82-1.46%13.99-1.10%14.150.43%13.810.80%1.23%
久联发展/002037.SZ
2019-03-2510.3510.4210.1810.18-2.86%-1.24%0.60%5,837,50060,175,00093%10.31-0.84%10.350.38%10.270.52%10.120.61%0.35%
德美化工/002054.SZ
2019-03-257.528.307.427.65-1.42%-2.36%2.78%49,511,400387,929,000115%7.842.93%7.642.17%7.551.81%7.441.11%0.68%
中钢天源/002057.SZ
2019-03-257.907.997.807.82-2.62%-0.75%-4.85%7,221,80056,902,00037%7.88-1.22%7.98-0.62%8.10-3.56%8.220.31%1.56%
浙江交科/002061.SZ
2019-03-259.099.239.019.09-1.30%-0.46%-1.95%9,005,00082,236,00079%9.13-0.35%9.22-0.30%9.25-0.12%9.27-0.21%-0.10%
黑猫股份/002068.SZ
2019-03-256.706.776.656.70-1.90%-0.31%-0.43%12,638,10084,937,00066%6.72-1.13%6.83-0.64%6.820.32%6.730.22%0.29%
中泰化学/002092.SZ
2019-03-259.469.659.429.53-1.85%-0.35%-1.40%22,745,300217,517,00067%9.56-1.33%9.72-0.05%9.70-0.31%9.670.01%0.43%
南岭民爆/002096.SZ
2019-03-257.057.206.987.130.28%0.00%0.35%3,908,60027,869,00070%7.130.79%7.110.11%7.120.00%7.110.48%0.79%
兴化股份/002109.SZ
2019-03-254.804.924.664.69-8.40%-2.09%-3.26%60,529,000289,921,000210%4.79-9.21%5.11-2.11%5.01-0.63%4.850.44%1.75%
天润数娱/002113.SZ
2019-03-254.434.434.224.27-4.69%-1.23%-6.38%33,590,200145,220,00046%4.32-3.81%4.420.50%4.380.25%4.560.57%1.09%
湘潭电化/002125.SZ
2019-03-2511.0311.5010.9511.382.99%0.52%0.33%16,531,800187,151,00083%11.322.50%11.121.43%11.16-0.80%11.340.09%1.12%
安 纳 达/002136.SZ
2019-03-259.199.349.059.10-2.88%-0.75%-1.70%5,744,40052,671,00085%9.17-1.83%9.25-0.11%9.25-0.10%9.26-0.01%0.31%
东华科技/002140.SZ
2019-03-257.948.207.868.04-0.25%0.17%-0.31%6,469,00051,921,00089%8.030.18%8.05-0.48%8.060.25%8.07-0.22%0.48%
中核钛白/002145.SZ
2019-03-254.544.684.504.55-1.73%-1.22%-2.30%25,385,900116,919,00066%4.610.17%4.580.88%4.560.18%4.660.09%0.73%
东方锆业/002167.SZ
2019-03-257.307.707.227.520.40%0.31%-0.53%12,400,10092,968,00099%7.500.52%7.500.12%7.58-0.11%7.56-0.05%0.24%
芭田股份/002170.SZ
2019-03-254.464.534.364.50-0.88%0.72%-0.86%18,656,30083,354,00054%4.47-1.00%4.54-0.48%4.58-0.26%4.54-0.11%0.05%
澳洋健康/002172.SZ
2019-03-254.755.324.705.329.92%4.01%10.21%19,291,40098,681,000241%5.125.99%4.992.93%4.932.62%4.832.22%0.61%
江南化工/002226.SZ
2019-03-257.187.347.107.12-4.17%-1.06%-1.40%41,719,900300,225,00078%7.20-1.05%7.240.22%7.220.31%7.22-0.08%0.77%
北化股份/002246.SZ
2019-03-258.379.358.379.3510.00%3.26%11.32%10,590,50095,896,000116%9.066.92%8.632.82%8.512.07%8.401.17%0.47%
兆新股份/002256.SZ
2019-03-253.803.843.703.75-4.34%-0.40%-1.55%41,609,200156,671,00084%3.77-3.06%3.820.37%3.790.27%3.810.26%0.71%
华昌化工/002274.SZ
2019-03-257.608.467.557.982.31%-0.73%6.84%33,971,300273,090,000133%8.045.02%7.851.41%7.741.91%7.471.62%0.78%
乐通股份/002319.SZ
2019-03-2512.6813.2112.5012.90-0.23%-0.29%-3.37%2,783,60036,011,00049%12.94-0.33%13.09-1.01%13.19-0.65%13.350.36%1.14%
永太科技/002326.SZ
2019-03-259.359.549.259.37-2.29%-0.36%-2.60%13,177,300123,916,00063%9.40-1.93%9.550.06%9.53-0.15%9.620.24%0.45%
同德化工/002360.SZ
2019-03-256.356.526.306.40-0.93%-0.45%1.65%3,960,40025,463,00061%6.430.31%6.450.69%6.390.50%6.300.34%0.42%
神剑股份/002361.SZ
2019-03-254.605.084.594.801.69%-1.60%2.94%27,594,000134,615,000193%4.884.12%4.773.11%4.722.34%4.661.22%0.47%
天原集团/002386.SZ
2019-03-256.596.816.536.770.89%1.09%1.42%15,618,200104,600,00099%6.700.06%6.72-0.28%6.730.09%6.680.36%0.37%
长青股份/002391.SZ
2019-03-2513.6514.0813.4913.720.29%-1.07%-0.74%7,474,900103,664,000103%13.871.99%13.760.24%13.81-0.03%13.820.07%0.65%
多氟多/002407.SZ
2019-03-2516.7518.4016.6117.813.31%-0.54%8.58%52,039,200931,835,000147%17.915.47%17.124.57%16.743.11%16.402.15%0.97%
齐翔腾达/002408.SZ
2019-03-258.648.958.568.790.80%-0.11%3.12%46,675,300410,753,000125%8.802.06%8.681.01%8.631.28%8.520.40%0.39%
雅克科技/002409.SZ
2019-03-2516.9117.5816.9117.40-0.17%0.12%-3.55%3,889,40067,594,00072%17.380.18%17.49-0.26%17.590.05%18.04-1.08%0.04%
延安必康/002411.SZ
2019-03-2519.4520.4019.0119.992.41%0.55%-4.56%15,191,900302,033,000116%19.881.58%19.780.01%19.93-1.02%20.95-1.57%-0.45%
闰土股份/002440.SZ
2019-03-2513.2814.3213.0214.329.98%3.01%14.04%74,789,2001,039,625,000280%13.908.21%13.235.09%13.005.04%12.564.49%1.21%
华软科技/002453.SZ
2019-03-256.346.606.336.49-0.31%-0.09%-3.82%10,619,60068,988,00049%6.50-0.17%6.57-0.46%6.63-0.24%6.750.27%0.65%
百川股份/002455.SZ
2019-03-256.066.135.975.97-2.93%-1.21%-3.02%10,099,00061,032,00071%6.04-0.97%6.11-1.18%6.16-0.36%6.160.28%0.57%
金正大/002470.SZ
2019-03-257.988.207.857.87-2.60%-2.05%-0.99%11,018,30088,527,000118%8.040.63%7.980.49%7.99-0.11%7.950.32%0.11%
宝莫股份/002476.SZ
2019-03-256.096.466.046.190.16%-0.94%3.17%15,056,60094,086,00096%6.251.94%6.150.95%6.131.09%6.000.76%0.90%
辉丰股份/002496.SZ
2019-03-252.873.032.852.93-0.68%-0.14%0.41%24,248,20071,155,00096%2.930.00%2.95-0.47%2.97-0.30%2.92-0.10%-0.22%
雅化集团/002497.SZ
2019-03-258.188.278.088.12-1.93%-0.66%-4.90%24,106,200197,035,00049%8.17-1.52%8.32-1.33%8.48-1.18%8.540.11%0.47%
蓝丰生化/002513.SZ
2019-03-256.237.016.217.0110.05%2.61%10.97%5,303,10036,231,000125%6.837.93%6.522.84%6.432.24%6.321.41%0.44%
司尔特/002538.SZ
2019-03-256.076.175.956.01-2.44%-1.15%1.20%17,954,700109,169,000109%6.08-0.16%6.060.72%6.010.72%5.940.47%0.35%
云图控股/002539.SZ
2019-03-255.615.745.535.63-0.71%-0.32%-1.37%9,709,70054,836,00044%5.650.18%5.68-1.37%5.73-0.16%5.710.67%0.73%
凯美特气/002549.SZ
2019-03-256.296.986.236.785.44%2.11%2.45%26,868,000178,401,000132%6.643.80%6.560.95%6.56-0.74%6.620.44%0.56%
辉隆股份/002556.SZ
2019-03-256.206.666.186.370.95%-1.38%3.81%24,855,600160,552,000160%6.463.73%6.362.15%6.261.69%6.141.22%0.38%
兄弟科技/002562.SZ
2019-03-255.705.865.615.68-2.74%-0.65%1.72%19,432,800111,093,00064%5.72-0.18%5.82-0.09%5.810.94%5.580.83%1.20%
未名医药/002581.SZ
2019-03-258.658.838.458.55-3.93%-1.44%-2.25%13,831,600119,983,00068%8.68-1.69%8.98-0.83%9.000.31%8.750.33%0.91%
西陇科学/002584.SZ
2019-03-257.617.857.497.62-1.30%-0.92%-4.05%21,333,500164,078,00042%7.69-0.52%7.88-0.86%7.92-0.84%7.940.61%1.39%
史丹利/002588.SZ
2019-03-255.095.145.065.09-0.97%-0.41%-0.47%7,415,50037,901,00064%5.11-0.12%5.120.51%5.100.12%5.11-0.02%0.39%
恒大高新/002591.SZ
2019-03-258.028.157.897.94-3.17%-0.95%-3.22%7,522,00060,296,00079%8.02-1.56%8.23-0.75%8.23-0.28%8.200.06%0.28%
金禾实业/002597.SZ
2019-03-2517.9818.1817.8117.91-1.59%-0.48%-0.96%14,144,900254,568,00063%18.00-0.66%18.020.42%17.89-1.22%18.080.18%0.44%
龙蟒佰利/002601.SZ
2019-03-2515.1515.4015.0915.15-2.19%-0.62%-1.37%6,428,30098,001,00045%15.25-0.74%15.290.40%15.27-0.31%15.36-0.53%0.19%
道明光学/002632.SZ
2019-03-258.829.028.788.86-0.78%-0.64%-1.19%5,611,10050,035,00069%8.920.38%8.880.21%8.90-0.41%8.970.07%0.24%
赞宇科技/002637.SZ
2019-03-258.508.668.498.56-1.72%-0.40%-0.74%3,592,40030,872,00053%8.59-1.09%8.680.14%8.650.19%8.620.37%0.58%
万润股份/002643.SZ
2019-03-2511.7512.4211.6612.060.50%-0.87%2.84%16,568,700201,574,000105%12.172.26%11.981.31%11.881.09%11.730.73%0.32%
卫星石化/002648.SZ
2019-03-2514.0414.7013.7714.220.21%-1.13%1.20%13,822,200198,785,000102%14.381.87%14.231.20%14.190.08%14.050.60%0.38%
德联集团/002666.SZ
2019-03-255.155.195.095.10-2.86%-0.80%-0.04%11,920,20061,280,00064%5.14-0.96%5.190.74%5.130.43%5.100.28%0.21%
康达新材/002669.SZ
2019-03-2513.6413.8613.5513.62-2.08%-0.63%-2.64%6,892,50094,476,00069%13.71-1.42%13.92-0.40%14.01-0.14%13.990.29%0.13%
宏大爆破/002683.SZ
2019-03-2515.0915.6514.7115.200.07%-0.01%11.45%14,703,900223,508,00078%15.201.21%14.822.33%14.452.49%13.641.54%2.13%
天赐材料/002709.SZ
2019-03-2534.0136.3634.0034.43-1.60%-2.71%0.57%11,081,900392,164,000153%35.391.94%34.691.97%34.351.36%34.230.98%0.28%
硅宝科技/300019.SZ
2019-03-257.367.607.327.45-0.80%-0.52%0.30%4,235,90031,722,00077%7.490.31%7.490.20%7.500.31%7.430.46%0.17%
新宙邦/300037.SZ
2019-03-2529.8629.8628.2228.303.74%-2.55%-0.55%30,781,000893,923,000240%29.047.99%28.304.44%28.131.39%28.460.26%0.03%
回天新材/300041.SZ
2019-03-257.717.857.667.68-2.54%-0.74%0.34%8,937,50069,153,00096%7.74-0.28%7.720.33%7.700.37%7.650.41%0.37%
鼎龙股份/300054.SZ
2019-03-2510.0010.139.8510.00-1.96%0.00%2.84%9,423,20094,236,00074%10.00-1.22%10.051.14%9.900.71%9.720.43%0.52%
天龙集团/300063.SZ
2019-03-253.933.953.833.85-3.99%-1.10%-3.12%18,521,30072,106,00085%3.89-2.77%3.960.10%3.94-0.23%3.97-0.03%0.58%
安诺其/300067.SZ
2019-03-256.627.286.367.115.96%1.67%5.57%48,650,600340,230,000194%6.991.11%6.911.92%6.842.11%6.741.13%1.43%
三聚环保/300072.SZ
2019-03-2510.9711.1910.8010.83-3.73%-1.41%-2.78%25,180,500276,605,00064%10.99-1.71%11.24-0.51%11.220.35%11.14-0.12%0.26%
当升科技/300073.SZ
2019-03-2530.6131.7230.3030.852.42%-0.90%0.49%17,985,100559,873,000154%31.134.13%30.552.02%30.450.87%30.700.18%-0.18%
奥克股份/300082.SZ
2019-03-257.077.247.007.12-0.70%-0.03%0.08%4,475,50031,873,00070%7.12-0.46%7.150.15%7.14-0.18%7.110.23%0.39%
建新股份/300107.SZ
2019-03-2512.1012.4912.0012.13-2.33%-1.00%-2.82%18,411,700225,583,00067%12.25-2.27%12.370.13%12.330.06%12.480.27%0.46%
新开源/300109.SZ
2019-03-2220.4422.5220.2022.5210.01%2.71%9.50%8,800,300192,949,000174%21.937.00%21.283.45%20.943.55%20.571.28%1.57%
青松股份/300132.SZ
2019-03-2513.7114.3713.7114.150.14%-0.41%-1.39%8,148,200115,770,00073%14.210.93%14.20-0.21%14.35-0.87%14.350.39%0.09%
先锋新材/300163.SZ
2019-03-254.394.804.344.450.23%-1.77%3.87%13,832,40062,664,000149%4.533.35%4.392.19%4.351.59%4.281.23%0.43%
天晟新材/300169.SZ
2019-03-255.875.905.815.81-2.35%-0.79%0.03%5,669,60033,201,00091%5.86-0.90%5.880.24%5.860.36%5.810.22%-0.06%
元力股份/300174.SZ
2019-03-2513.2314.3413.1313.953.72%0.68%2.70%5,930,20082,170,000184%13.864.19%13.632.03%13.541.58%13.580.39%0.31%
科斯伍德/300192.SZ
2019-03-2510.8810.9010.5810.58-3.99%-1.41%-3.81%5,331,70057,215,00086%10.73-1.06%10.85-0.60%10.88-0.60%11.000.26%1.13%
长海股份/300196.SZ
2019-03-2510.3810.4710.2010.20-3.50%-1.14%-2.59%4,447,60045,889,000126%10.32-2.59%10.56-0.82%10.53-0.14%10.470.15%0.31%
高盟新材/300200.SZ
2019-03-258.778.958.678.77-0.90%-0.80%0.85%2,516,10022,246,00088%8.840.91%8.790.63%8.740.60%8.700.12%0.28%
日科化学/300214.SZ
2019-03-256.386.756.366.560.92%-0.68%2.12%5,299,00035,000,000143%6.611.54%6.530.18%6.520.87%6.420.61%0.34%
金力泰/300225.SZ
2019-03-256.086.566.066.311.28%0.35%3.34%32,479,000204,239,000124%6.291.73%6.260.53%6.220.94%6.110.63%0.38%
上海新阳/300236.SZ
2019-03-2543.8043.8043.8043.809.99%0.00%23.93%1,741,20076,261,00018%43.8010.00%38.6613.90%33.92-0.90%35.340.50%1.08%
瑞丰高材/300243.SZ
2019-03-2510.3110.3210.0310.03-3.56%-1.17%0.15%3,507,40035,595,000124%10.15-1.50%10.200.36%10.130.46%10.020.44%0.30%
国瓷材料/300285.SZ
2019-03-2521.6322.2221.3621.37-3.08%-1.58%1.66%6,685,200145,146,00085%21.711.53%21.53-0.19%21.560.73%21.021.20%0.75%
联创互联/300343.SZ
2019-03-258.249.098.109.0910.05%3.03%9.85%52,431,600462,609,000129%8.824.13%8.562.33%8.431.97%8.281.06%0.69%
富邦股份/300387.SZ
2019-03-257.457.507.357.35-2.65%-1.08%-1.54%3,043,50022,613,00048%7.43-0.16%7.45-0.16%7.47-0.41%7.470.93%0.82%
飞凯材料/300398.SZ
2019-03-2519.2019.8319.1019.37-0.77%-0.59%0.23%6,459,700125,863,00087%19.481.52%19.291.06%19.140.50%19.33-0.47%0.53%
科隆股份/300405.SZ
2019-03-259.159.329.049.23-1.28%0.20%1.90%1,871,10017,237,00077%9.21-0.08%9.230.58%9.180.70%9.060.24%0.48%
澄星股份/600078.SH
2019-03-254.214.384.184.300.00%0.28%1.97%16,040,80068,782,000101%4.290.28%4.290.07%4.280.52%4.220.31%0.34%
ST明科/600091.SH
2019-03-254.334.604.294.543.42%1.77%7.56%4,940,20022,039,000144%4.464.25%4.342.14%4.301.58%4.221.08%0.28%
乐凯胶片/600135.SH
2019-03-258.649.498.579.051.00%-0.45%6.25%36,722,000333,847,000218%9.095.11%8.783.39%8.662.85%8.521.82%-0.14%
兴发集团/600141.SH
2019-03-2511.7512.1611.6812.051.01%0.71%2.02%21,667,000259,238,000109%11.970.80%11.930.24%11.920.20%11.810.37%0.41%
巨化股份/600160.SH
2019-03-258.608.758.508.52-2.85%-1.00%0.65%42,796,700368,293,00087%8.61-0.54%8.590.63%8.550.11%8.470.88%0.69%
中国巨石/600176.SH
2019-03-2510.6610.7410.5810.59-2.31%-0.66%-1.43%49,130,200523,707,00063%10.66-1.05%10.76-0.44%10.80-0.22%10.740.16%-0.27%
ST昌九/600228.SH
2019-03-258.058.397.988.261.47%0.69%3.86%3,306,40027,123,000153%8.201.65%8.141.04%8.091.13%7.950.54%-0.22%
城市传媒/600229.SH
2019-03-258.799.628.789.123.05%-0.61%1.96%14,919,100136,892,000119%9.183.90%9.011.47%8.970.97%8.950.93%0.98%
两面针/600249.SH
2019-03-254.864.954.814.88-1.61%-0.06%-3.12%8,400,20041,020,00045%4.88-1.03%4.950.08%4.930.08%5.04-0.89%0.21%
亿利洁能/600277.SH
2019-03-257.247.317.157.20-0.83%-0.06%5.68%28,529,400205,537,00099%7.201.28%7.101.62%7.011.30%6.811.37%0.55%
太化股份/600281.SH
2019-03-254.534.534.434.44-2.84%-0.85%-2.95%8,017,20035,900,00056%4.48-1.47%4.61-2.85%4.700.00%4.580.37%1.02%
安迪苏/600299.SH
2019-03-2512.1612.6412.0512.33-0.32%-0.54%0.06%11,202,100138,878,00088%12.401.15%12.310.65%12.290.31%12.320.33%0.71%
ST南化/600301.SH
2019-03-257.117.237.017.180.14%0.17%0.18%1,964,20014,079,00074%7.171.30%7.15-0.65%7.25-0.15%7.170.27%0.73%
万华化学/600309.SH
2019-03-2540.8341.4040.4040.43-2.72%-0.79%-0.49%23,676,600964,861,00063%40.75-1.69%41.13-0.58%41.47-0.47%40.630.56%0.06%
上海家化/600315.SH
2019-03-2531.9032.3431.3731.46-2.78%-1.05%-2.16%3,910,300124,320,00065%31.79-0.43%31.93-0.13%32.05-0.95%32.150.13%0.35%
亚星化学/600319.SH
2019-03-255.505.615.455.49-3.51%-0.49%-1.22%12,243,80067,544,000100%5.52-3.52%5.63-0.07%5.600.18%5.560.13%0.48%
兰太实业/600328.SH
2019-03-258.418.658.378.54-0.12%-0.12%1.04%11,545,10098,709,00078%8.551.35%8.490.32%8.560.11%8.450.38%0.44%
浙江龙盛/600352.SH
2019-03-2513.5013.8213.3113.8210.03%1.25%15.91%90,691,3001,237,967,000150%13.658.95%12.714.49%12.423.72%11.922.77%0.89%
红星发展/600367.SH
2019-03-258.929.118.918.94-2.08%-0.66%0.35%6,069,90054,622,00086%9.00-0.12%9.000.27%8.980.15%8.910.29%0.33%
天科股份/600378.SH
2019-03-2511.5012.5011.3412.144.48%1.16%3.71%6,048,40072,584,000138%12.003.53%11.840.28%12.010.33%11.711.25%1.07%
三友化工/600409.SH
2019-03-257.067.116.986.99-2.51%-0.82%-0.72%35,390,000249,433,00073%7.05-1.19%7.12-0.63%7.17-0.15%7.040.36%0.33%
*ST柳化/600423.SH
2019-03-254.074.324.034.262.16%0.78%4.90%11,080,40046,840,000100%4.231.78%4.210.31%4.160.68%4.061.15%0.77%
鹏欣资源/600490.SH
2019-03-256.176.326.116.14-3.00%-0.90%-1.21%36,117,200223,790,00050%6.20-1.68%6.36-1.56%6.41-0.44%6.220.52%0.60%
广东榕泰/600589.SH
2019-03-255.826.245.786.042.03%-0.54%-0.98%29,201,200177,334,00085%6.073.37%5.961.97%5.911.22%6.10-0.80%0.10%
熊猫金控/600599.SH
2019-03-2513.0013.3612.8213.02-2.69%-0.78%-2.88%1,937,60025,428,00056%13.12-0.85%13.410.08%13.330.18%13.41-0.38%-0.80%
氯碱化工/600618.SH
2019-03-258.308.868.218.651.29%0.62%2.96%12,162,500104,563,000123%8.600.68%8.541.03%8.500.65%8.400.77%0.65%
浙数文化/600633.SH
2019-03-2510.4810.5610.3310.35-2.91%-0.94%-6.40%13,611,700142,215,00058%10.45-1.95%10.69-0.26%10.69-0.25%11.06-0.91%-0.01%
三爱富/600636.SH
2019-03-2515.8116.2015.8115.89-2.69%-0.57%-0.04%6,403,600102,333,00058%15.98-1.16%16.030.14%16.20-0.33%15.900.52%1.10%
金牛化工/600722.SH
2019-03-257.708.507.477.56-2.70%-4.27%9.50%121,110,300956,401,000355%7.902.93%7.792.55%7.607.63%6.908.32%2.53%
ST云维/600725.SH
2019-03-252.983.052.952.95-5.14%-0.87%2.79%13,528,50040,255,000153%2.98-1.39%2.990.24%2.960.78%2.870.95%0.45%
江苏索普/600746.SH
2019-03-257.607.797.457.62-0.78%-0.41%-0.07%5,420,40041,470,00059%7.65-0.74%7.81-1.68%7.870.63%7.630.45%0.98%
淮北矿业/600985.SH
2019-03-2512.1212.4812.0912.10-4.12%-1.42%-0.37%4,612,30056,613,00095%12.27-0.69%12.33-0.02%12.330.14%12.150.82%0.02%
君正集团/601216.SH
2019-03-254.164.204.064.09-4.22%-0.82%-2.29%136,714,200563,769,00063%4.12-3.19%4.27-0.23%4.230.40%4.190.41%0.67%
滨化股份/601678.SH
2019-03-255.856.285.836.152.67%0.03%3.83%53,603,500329,555,000111%6.153.66%6.070.05%6.120.59%5.920.95%1.23%
宏昌电子/603002.SH
2019-03-254.474.544.444.48-1.75%-0.24%0.02%9,415,70042,283,00070%4.49-0.38%4.510.25%4.480.38%4.480.07%0.38%
万盛股份/603010.SH
2019-03-2515.1115.4115.0515.20-1.94%-0.29%-5.09%3,878,90059,130,00068%15.24-0.99%15.44-0.46%15.50-0.46%16.02-1.06%0.37%
和邦生物/603077.SH
2019-03-252.032.032.002.00-2.44%-0.74%-3.43%65,679,800132,324,00074%2.02-1.18%2.04-0.44%2.05-0.20%2.07-0.58%0.08%
亚邦股份/603188.SH
2019-03-259.289.739.029.611.91%1.98%1.94%17,036,400160,528,000175%9.42-2.49%9.55-0.26%9.520.00%9.430.30%0.69%