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
2021-01-273.623.803.613.804.97%1.09%0.64%5,171,30019,441,000165%3.763.84%3.700.19%3.73-0.16%3.78-0.34%-0.61%
新金路/000510.SZ
2021-01-274.054.074.014.041.00%-0.02%-5.08%3,079,70012,446,00038%4.04-0.57%4.12-0.96%4.17-0.67%4.26-0.16%-0.58%
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
2021-01-272.792.842.782.830.71%0.28%-3.31%2,608,5007,361,00037%2.820.21%2.84-1.97%2.93-0.98%2.930.31%-1.91%
渝三峡A/000565.SZ
2021-01-274.214.244.174.200.00%-0.36%-2.30%1,221,7005,149,00061%4.220.21%4.22-0.82%4.28-0.56%4.300.37%-0.43%
兴蓉环境/000598.SZ
2021-01-274.544.594.514.52-0.44%-0.48%-2.82%6,676,60030,328,00080%4.54-0.11%4.55-0.55%4.59-0.59%4.65-0.28%-0.18%
顺利办/000606.SZ
2021-01-272.572.712.522.684.28%1.48%-0.11%12,339,50032,583,000102%2.642.52%2.61-0.80%2.67-0.74%2.680.45%-0.82%
天茂集团/000627.SZ
2021-01-274.014.083.973.99-1.24%-0.72%-6.69%14,830,90059,608,00097%4.02-1.40%4.11-1.96%4.18-1.62%4.28-0.81%-0.68%
远兴能源/000683.SZ
2021-01-272.052.192.042.155.91%0.94%2.72%63,395,000135,018,000229%2.134.06%2.101.50%2.110.57%2.090.77%-0.08%
滨海能源/000695.SZ
2021-01-274.934.984.844.940.61%0.41%-3.61%1,951,4009,600,00063%4.92-0.32%4.96-1.51%5.08-1.21%5.13-0.06%-1.73%
沈阳化工/000698.SZ
2021-01-276.536.536.536.539.93%0.00%24.71%9,213,00060,161,00032%6.5314.56%5.642.96%5.451.53%5.241.30%1.30%
ST双环/000707.SZ
2021-01-272.082.082.002.02-2.88%0.15%-2.84%2,432,4004,907,00063%2.02-0.20%2.06-1.44%2.09-1.69%2.080.73%0.03%
中原传媒/000719.SZ
2021-01-276.706.886.696.882.84%0.98%-0.39%5,811,60039,597,000113%6.811.38%6.77-0.30%6.82-0.25%6.910.31%0.20%
ST南风/000737.SZ
2021-01-274.654.654.504.59-1.50%0.97%-3.10%3,401,20015,463,000104%4.55-3.11%4.74-0.84%4.73-0.71%4.74-0.40%-0.04%
山西路桥/000755.SZ
2021-01-273.093.143.073.110.00%-0.16%-2.17%2,413,4007,517,000107%3.120.55%3.12-1.02%3.16-0.57%3.180.09%-0.45%
甘肃电投/000791.SZ
2021-01-273.894.083.884.053.58%1.30%0.00%29,636,000118,482,00092%4.002.02%3.980.18%3.99-0.15%4.05-0.95%-1.49%
航锦科技/000818.SZ
2021-01-2721.2123.1321.0823.139.99%3.12%4.34%26,149,700586,530,000131%22.434.63%22.17-1.06%22.48-0.29%22.170.59%0.87%
山东海化/000822.SZ
2021-01-273.403.483.383.450.88%0.44%-5.32%4,811,60016,530,00056%3.440.29%3.51-1.57%3.59-1.02%3.64-0.68%-0.79%
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
2021-01-2711.3912.0511.3911.752.00%-0.12%1.63%1,022,40012,028,00084%11.761.76%11.570.02%11.720.13%11.560.64%-0.39%
新 和 成/002001.SZ
2021-01-2738.9139.9938.8539.271.03%-0.23%-0.38%18,139,700713,957,00079%39.360.19%39.68-1.29%40.21-0.49%39.420.43%0.69%
传化智联/002010.SZ
2021-01-275.816.215.756.196.36%2.16%10.30%57,412,900347,888,000209%6.065.50%5.873.57%5.793.13%5.612.35%1.05%
亿帆医药/002019.SZ
2021-01-2716.9917.2116.7317.030.71%0.30%-3.84%11,791,000200,198,00090%16.98-0.02%17.29-2.08%17.61-0.81%17.71-0.56%-0.45%
保利联合/002037.SZ
2021-01-276.156.356.076.211.31%-0.56%-0.38%2,924,30018,262,000129%6.251.46%6.180.15%6.21-0.31%6.230.48%-0.17%
德美化工/002054.SZ
2021-01-279.5510.169.5510.004.82%0.73%7.67%16,288,500161,707,00095%9.932.65%9.800.22%9.731.66%9.291.65%1.61%
中钢天源/002057.SZ
2021-01-277.077.106.886.88-3.64%-0.92%-4.11%12,205,70084,760,00064%6.94-2.34%7.10-2.12%7.29-0.25%7.18-0.61%0.08%
浙江交科/002061.SZ
2021-01-274.965.044.924.980.81%-0.18%-1.66%4,190,10020,903,000103%4.990.87%4.98-0.30%5.01-0.46%5.060.06%-0.10%
黑猫股份/002068.SZ
2021-01-276.937.686.897.6810.03%3.77%8.58%54,918,800406,457,000160%7.406.08%7.093.16%7.081.86%7.071.17%0.79%
中泰化学/002092.SZ
2021-01-278.899.078.508.59-0.92%-1.24%8.34%88,887,300773,177,00084%8.70-0.87%8.711.99%8.451.83%7.931.39%2.59%
南岭民爆/002096.SZ
2021-01-277.137.847.137.444.35%-1.86%-7.00%23,746,400180,011,000108%7.583.91%7.58-5.19%8.22-1.37%8.000.19%1.41%
兴化股份/002109.SZ
2021-01-273.283.333.243.300.61%0.36%-4.49%8,070,30026,537,00053%3.29-0.24%3.32-2.24%3.42-2.03%3.46-0.03%0.38%
*ST天润/002113.SZ
2021-01-271.241.281.231.284.92%1.27%5.18%31,822,30040,226,000192%1.266.13%1.222.36%1.221.16%1.220.50%-0.85%
湘潭电化/002125.SZ
2021-01-277.097.126.776.83-3.53%-0.67%-7.01%18,659,500128,303,00064%6.88-3.59%7.19-1.92%7.51-0.40%7.350.16%-0.22%
安 纳 达/002136.SZ
2021-01-279.4910.249.1410.004.93%2.95%6.69%18,997,000184,511,000173%9.712.40%9.620.69%9.570.89%9.370.92%0.37%
东华科技/002140.SZ
2021-01-276.286.326.206.23-0.80%0.02%-1.38%1,718,20010,702,00097%6.23-0.89%6.26-0.60%6.31-0.38%6.320.19%-0.49%
中核钛白/002145.SZ
2021-01-277.288.106.897.825.11%4.92%13.93%217,703,8001,622,466,000198%7.450.95%7.283.50%7.002.21%6.862.56%1.74%
东方锆业/002167.SZ
2021-01-275.475.515.355.35-2.73%-0.63%-4.07%8,581,40046,205,00078%5.38-2.57%5.51-1.40%5.62-0.32%5.58-0.14%-0.70%
芭田股份/002170.SZ
2021-01-273.703.773.663.760.80%1.43%-0.03%7,296,60027,051,00084%3.710.98%3.68-0.46%3.73-0.48%3.76-0.05%-1.29%
澳洋健康/002172.SZ
2021-01-273.263.423.173.252.85%-0.79%-6.42%99,026,300324,422,000110%3.282.18%3.36-1.41%3.53-0.48%3.47-0.37%2.11%
江南化工/002226.SZ
2021-01-276.376.526.326.502.04%1.10%0.23%9,773,90062,839,00091%6.431.31%6.360.38%6.38-0.27%6.490.73%-0.18%
北化股份/002246.SZ
2021-01-276.856.946.856.900.15%0.04%-2.53%1,588,70010,958,00069%6.90-0.52%6.99-0.71%7.05-0.51%7.08-0.10%-0.19%
*ST兆新/002256.SZ
2021-01-271.271.281.241.24-4.62%-0.48%-2.13%42,723,20053,242,000123%1.25-8.99%1.33-0.75%1.31-0.76%1.270.56%1.69%
华昌化工/002274.SZ
2021-01-274.624.764.574.690.43%0.90%1.58%12,300,90057,175,000106%4.65-2.41%4.670.13%4.650.37%4.620.07%-0.61%
*ST乐通/002319.SZ
2021-01-277.007.306.957.244.17%0.03%4.68%2,115,60015,312,000255%7.243.86%7.132.38%7.101.72%6.922.72%0.57%
永太科技/002326.SZ
2021-01-279.409.609.329.531.06%0.59%-0.95%9,302,20088,133,00059%9.47-0.66%9.63-0.26%9.63-0.37%9.620.40%-0.94%
同德化工/002360.SZ
2021-01-277.317.797.227.664.79%1.38%-0.07%7,495,30056,636,000114%7.562.25%7.53-1.48%7.66-0.88%7.67-1.07%-0.18%
神剑股份/002361.SZ
2021-01-274.304.344.244.27-0.47%0.02%-5.01%4,865,10020,768,00040%4.27-0.14%4.30-1.83%4.41-0.86%4.50-2.11%-1.84%
天原股份/002386.SZ
2021-01-275.505.805.465.756.28%1.91%4.36%22,279,200125,697,000168%5.644.62%5.541.49%5.540.55%5.510.62%-0.67%
长青股份/002391.SZ
2021-01-276.726.786.696.750.30%0.13%-0.87%1,844,00012,431,00074%6.740.36%6.74-0.34%6.79-0.26%6.810.04%-0.31%
多氟多/002407.SZ
2021-01-2725.9825.9823.3625.30-1.02%2.85%10.21%71,426,1001,756,981,00096%24.60-5.06%25.481.24%24.821.51%22.962.17%1.68%
齐翔腾达/002408.SZ
2021-01-279.899.909.369.41-5.99%-1.56%0.10%40,263,900384,879,00097%9.56-2.85%9.84-0.81%9.80-0.15%9.400.45%0.83%
雅克科技/002409.SZ
2021-01-2767.3368.1865.2866.50-1.77%0.26%-3.99%5,336,100353,923,00041%66.33-1.12%67.40-1.52%68.57-1.00%69.260.72%1.13%
延安必康/002411.SZ
2021-01-274.404.554.394.460.22%0.13%-6.11%8,150,30036,303,00055%4.45-0.56%4.51-2.59%4.68-1.14%4.75-0.75%-0.21%
闰土股份/002440.SZ
2021-01-2710.0410.2710.0410.132.01%-0.03%0.74%9,185,10093,077,00086%10.130.93%10.15-0.50%10.210.35%10.060.58%0.74%
华软科技/002453.SZ
2021-01-275.876.205.816.021.18%0.92%-3.32%7,070,90042,176,00048%5.97-0.86%6.13-1.54%6.24-1.27%6.230.21%0.31%
百川股份/002455.SZ
2021-01-275.395.555.305.491.29%0.97%8.37%19,398,000105,471,000147%5.440.87%5.362.12%5.261.74%5.071.83%-1.39%
*ST金正/002470.SZ
2021-01-271.171.171.141.14-3.39%-1.04%-3.63%16,915,70019,489,00067%1.15-1.79%1.16-0.17%1.17-0.77%1.180.09%-0.56%
宝莫股份/002476.SZ
2021-01-273.733.783.693.720.27%-0.37%-4.71%3,127,80011,680,00047%3.73-0.51%3.77-1.57%3.85-1.03%3.900.03%-0.56%
*ST辉丰/002496.SZ
2021-01-272.562.632.562.570.39%-0.19%-8.99%5,707,70014,696,00053%2.580.51%2.63-0.76%2.65-3.29%2.82-0.49%0.32%
雅化集团/002497.SZ
2021-01-2724.5025.2022.8223.39-7.77%-0.59%-10.02%145,042,8003,412,581,000106%23.53-10.40%26.16-4.32%26.37-1.86%26.00-1.10%-0.60%
*ST蓝丰/002513.SZ
2021-01-273.743.923.713.831.32%0.08%1.86%1,186,2004,539,000145%3.832.22%3.770.88%3.790.08%3.761.81%0.14%
司尔特/002538.SZ
2021-01-275.465.505.395.41-1.28%-0.42%-2.01%4,290,40023,310,00099%5.43-1.47%5.52-0.61%5.55-0.25%5.52-0.24%-0.56%
云图控股/002539.SZ
2021-01-279.189.719.169.625.71%1.96%14.18%36,660,900345,899,000142%9.444.27%9.242.97%9.002.94%8.433.01%1.49%
凯美特气/002549.SZ
2021-01-276.506.606.296.34-2.16%-0.42%-4.75%5,451,70034,711,00092%6.37-2.41%6.47-1.15%6.56-0.85%6.66-0.34%-1.23%
辉隆股份/002556.SZ
2021-01-278.538.608.298.38-1.76%-0.29%0.25%11,904,100100,039,00092%8.40-1.62%8.470.26%8.410.27%8.360.37%0.44%
兄弟科技/002562.SZ
2021-01-275.105.135.015.04-0.20%-0.22%-2.87%5,447,60027,516,00052%5.05-0.16%5.07-1.11%5.16-1.04%5.190.39%0.12%
未名医药/002581.SZ
2021-01-2713.6213.6212.3912.64-7.33%-0.92%-7.37%22,094,300281,877,000129%12.76-7.74%13.43-2.98%13.54-1.94%13.65-1.87%-2.07%
西陇科学/002584.SZ
2021-01-276.006.335.936.09-6.02%-0.21%-9.04%54,896,900335,062,000176%6.10-7.26%6.87-2.96%6.84-2.24%6.70-0.86%1.36%
史丹利/002588.SZ
2021-01-275.695.755.655.730.70%0.42%-4.00%8,568,80048,894,00040%5.71-0.52%5.79-1.01%5.91-0.22%5.97-0.18%0.26%
恒大高新/002591.SZ
2021-01-274.835.024.814.952.27%0.49%-0.60%1,575,8007,763,00098%4.931.03%4.90-0.83%4.98-0.72%4.980.55%-0.48%
金禾实业/002597.SZ
2021-01-2745.3646.2043.3746.001.10%3.07%9.11%7,533,000336,206,000106%44.63-2.28%45.131.13%44.091.69%42.161.19%1.24%
龙蟒佰利/002601.SZ
2021-01-2741.5043.0041.2042.100.24%0.00%2.86%16,932,100712,836,00075%42.101.01%42.030.33%41.780.85%40.930.70%1.44%
道明光学/002632.SZ
2021-01-276.266.316.216.24-0.64%-0.21%-4.41%2,336,30014,609,00045%6.25-0.41%6.28-1.32%6.41-0.71%6.53-0.32%-1.16%
赞宇科技/002637.SZ
2021-01-2712.6212.9312.5112.710.47%-0.33%-0.16%3,651,00046,556,00068%12.75-0.56%12.77-0.58%12.89-0.10%12.730.44%0.42%
万润股份/002643.SZ
2021-01-2723.4023.8522.8323.500.95%0.60%-0.10%7,712,300180,148,00068%23.36-2.41%24.04-0.46%23.980.14%23.52-0.06%0.63%
卫星石化/002648.SZ
2021-01-2733.5134.1732.6733.731.69%0.70%8.26%9,847,400329,836,00098%33.50-0.28%33.411.23%32.811.44%31.160.73%0.77%
德联集团/002666.SZ
2021-01-274.624.854.574.701.73%0.19%-1.71%8,197,20038,452,000161%4.690.71%4.69-0.99%4.75-1.12%4.78-0.02%-0.65%
康达新材/002669.SZ
2021-01-2715.1015.3215.0315.240.73%0.32%-1.44%2,852,70043,334,00073%15.19-0.37%15.28-0.97%15.49-0.43%15.460.24%-0.35%
宏大爆破/002683.SZ
2021-01-2735.0435.3633.6533.81-3.43%-1.41%-9.97%11,695,000401,074,00095%34.29-2.53%35.38-2.62%36.17-1.93%37.55-2.09%-0.72%
天赐材料/002709.SZ
2021-01-27103.00104.9098.30102.96-0.15%1.48%-4.51%17,855,1001,811,469,00093%101.45-5.02%108.95-2.74%109.32-0.94%107.82-0.60%-0.05%
硅宝科技/300019.SZ
2021-01-2718.0018.8817.7118.784.68%2.26%5.61%18,651,500342,535,000111%18.372.22%18.060.55%18.090.06%17.780.95%0.50%
新宙邦/300037.SZ
2021-01-2790.1592.3586.9889.55-1.38%-0.30%0.62%7,696,800691,287,00085%89.82-1.49%93.09-1.97%93.560.28%89.001.12%-0.51%
回天新材/300041.SZ
2021-01-2714.7014.8214.3314.53-1.16%0.16%-4.09%5,699,80082,687,00057%14.51-2.45%14.98-2.59%15.30-0.46%15.150.29%0.49%
鼎龙股份/300054.SZ
2021-01-2723.0723.6222.5122.79-0.18%-0.72%0.96%31,118,900714,326,00079%22.96-2.74%23.330.28%23.28-0.14%22.571.47%1.96%
天龙集团/300063.SZ
2021-01-275.315.585.265.272.53%-2.46%5.38%55,665,700300,742,000154%5.405.34%5.242.56%5.211.86%5.002.08%0.60%
安诺其/300067.SZ
2021-01-273.943.993.893.91-1.01%-0.66%-4.70%11,588,80045,609,00078%3.94-1.85%4.01-2.05%4.11-1.60%4.100.34%-0.52%
三聚环保/300072.SZ
2021-01-276.206.356.106.252.29%0.48%5.70%22,552,100140,276,00076%6.22-0.08%6.201.17%6.110.69%5.911.20%0.75%
当升科技/300073.SZ
2021-01-2758.0061.6557.7960.305.05%1.15%-0.54%19,558,8001,166,001,000100%59.622.67%60.71-2.10%61.59-0.38%60.63-0.31%-0.49%
奥克股份/300082.SZ
2021-01-2714.3716.1314.0015.269.78%1.88%14.09%63,288,200948,001,000137%14.985.10%14.225.82%13.722.96%13.381.46%-0.41%
建新股份/300107.SZ
2021-01-275.305.465.245.28-2.04%-0.62%-4.12%4,297,70022,834,00083%5.31-2.35%5.41-2.17%5.57-0.87%5.510.36%-0.51%
新开源/300109.SZ
2021-01-2711.8011.8811.5311.59-0.94%-0.69%-3.88%2,385,00027,836,00055%11.67-1.73%12.06-2.48%12.29-0.20%12.060.38%-0.52%
青松股份/300132.SZ
2021-01-2717.7718.1817.7017.861.48%-0.56%-5.90%7,204,700129,402,00056%17.960.81%17.91-1.26%18.32-1.04%18.98-0.70%0.13%
先锋新材/300163.SZ
2021-01-273.143.233.123.180.00%0.35%-2.69%6,497,80020,590,00063%3.17-0.66%3.19-1.60%3.26-0.82%3.270.59%-0.16%
天晟新材/300169.SZ
2021-01-277.818.997.538.216.21%0.37%14.54%57,722,600472,170,000202%8.1813.05%7.528.54%7.393.20%7.174.29%2.14%
元力股份/300174.SZ
2021-01-2716.6316.8616.3316.770.42%1.09%3.19%1,826,50030,299,00062%16.59-0.99%16.630.39%16.56-0.11%16.250.28%-0.10%
科德教育/300192.SZ
2021-01-2714.0214.6813.3114.452.92%2.11%10.68%28,104,400397,744,000244%14.157.58%13.414.42%13.283.48%13.062.87%-0.26%
长海股份/300196.SZ
2021-01-2718.0618.6017.7018.601.81%2.63%5.92%4,142,50075,077,00077%18.12-1.96%18.113.03%17.550.52%17.560.08%-0.07%
高盟新材/300200.SZ
2021-01-279.539.729.309.37-1.47%-0.94%-6.04%6,942,80065,675,00071%9.46-1.54%9.66-2.11%9.89-1.80%9.970.30%-0.47%
日科化学/300214.SZ
2021-01-277.387.607.357.542.17%0.15%-2.77%2,278,90017,157,000104%7.531.59%7.51-0.92%7.62-0.76%7.76-0.17%-0.46%
金力泰/300225.SZ
2021-01-2720.6422.1820.3520.45-2.57%-2.31%14.09%29,267,500612,653,000122%20.933.97%20.143.16%19.673.14%17.932.80%1.31%
上海新阳/300236.SZ
2021-01-2747.9048.4347.1147.55-0.54%-0.12%-7.53%3,481,800165,764,00040%47.61-1.54%48.35-2.04%49.84-1.51%51.42-0.02%0.25%
瑞丰高材/300243.SZ
2021-01-2716.6217.9815.8917.575.21%2.56%4.95%18,231,500312,327,000109%17.13-0.51%17.35-0.64%17.320.49%16.740.77%0.89%
国瓷材料/300285.SZ
2021-01-2751.4851.9348.5550.45-1.98%0.46%5.71%14,215,500713,898,000116%50.22-1.63%50.700.44%49.661.62%47.731.57%0.32%
联创股份/300343.SZ
2021-01-273.243.363.073.324.73%3.04%4.40%84,948,400273,720,000102%3.22-0.19%3.260.84%3.220.28%3.180.98%1.47%
富邦股份/300387.SZ
2021-01-278.158.177.807.80-4.65%-2.19%0.26%3,767,90030,048,00063%7.98-2.49%8.09-0.28%8.040.39%7.781.21%0.32%
飞凯材料/300398.SZ
2021-01-2716.0916.2315.4115.50-4.32%-0.98%-11.25%7,814,900122,329,00084%15.65-4.61%16.24-3.67%16.82-2.60%17.46-0.77%-0.01%
科隆股份/300405.SZ
2021-01-277.798.037.717.77-0.77%-0.49%-4.40%4,178,00032,623,00051%7.81-1.55%7.95-2.92%8.26-0.58%8.130.76%-0.45%
澄星股份/600078.SH
2021-01-273.393.443.393.431.48%0.41%-1.49%2,690,0009,188,00064%3.420.92%3.40-1.22%3.48-0.71%3.480.29%-0.58%
ST明科/600091.SH
2021-01-271.501.571.491.520.66%-0.78%-1.87%1,972,6003,023,00092%1.531.52%1.520.00%1.53-0.91%1.550.91%-0.36%
乐凯胶片/600135.SH
2021-01-276.106.125.975.99-0.50%-0.60%-4.68%2,363,10014,241,00068%6.030.02%6.04-1.28%6.16-1.00%6.28-0.71%-1.12%
兴发集团/600141.SH
2021-01-2713.1913.4112.9813.05-0.99%-0.75%1.37%21,401,500281,415,00089%13.150.83%13.13-0.02%13.110.34%12.870.87%0.99%
巨化股份/600160.SH
2021-01-278.909.248.839.132.58%0.64%8.01%50,757,100460,460,000147%9.071.53%8.891.82%8.701.55%8.451.62%0.42%
中国巨石/600176.SH
2021-01-2723.9524.5523.2524.552.72%2.13%4.68%36,912,200887,299,00083%24.04-0.56%24.230.05%24.170.83%23.450.48%1.03%
ST昌九/600228.SH
2021-01-279.209.209.209.205.02%0.03%-0.08%328,9003,025,00011%9.2011.08%8.42-1.31%8.74-1.97%9.21-1.28%-1.54%
城市传媒/600229.SH
2021-01-275.866.015.815.952.06%0.73%-2.04%2,025,80011,966,000106%5.910.31%5.92-0.80%5.99-0.93%6.07-0.07%-0.55%
两面针/600249.SH
2021-01-274.424.434.354.39-0.23%0.02%-2.68%3,361,70014,754,00069%4.39-0.66%4.41-1.37%4.50-0.75%4.510.07%-0.29%
亿利洁能/600277.SH
2021-01-272.692.772.682.730.37%0.11%0.40%23,993,70065,439,000126%2.730.52%2.690.34%2.70-0.07%2.720.22%-0.53%
太化股份/600281.SH
2021-01-273.473.543.423.43-1.44%-0.46%-9.93%4,750,50016,369,00052%3.45-2.66%3.60-6.65%3.84-0.49%3.81-0.11%0.27%
安迪苏/600299.SH
2021-01-2712.7912.9312.4712.72-1.32%0.50%2.74%9,140,900115,697,00071%12.66-1.88%12.80-0.37%12.751.02%12.380.70%0.73%
ST南化/600301.SH
2021-01-277.087.176.926.99-1.55%-0.74%-2.39%1,825,00012,852,000103%7.04-1.44%7.18-1.20%7.21-0.14%7.160.17%0.38%
万华化学/600309.SH
2021-01-27118.03118.90112.33115.31-1.44%0.11%2.58%18,456,6002,125,885,00099%115.18-1.07%116.20-0.41%115.750.68%112.41-0.08%0.83%
上海家化/600315.SH
2021-01-2736.3537.1635.6637.072.18%1.52%1.66%4,172,200152,343,00082%36.51-1.31%36.83-0.60%37.050.15%36.47-0.27%-0.21%
ST亚星/600319.SH
2021-01-275.065.065.065.06-5.07%-0.06%-27.42%260,7001,320,00064%5.06-5.21%5.22-6.37%5.38-9.99%6.97-2.02%2.04%
中盐化工/600328.SH
2021-01-276.706.906.706.871.63%0.67%2.37%9,234,50063,015,000107%6.821.53%6.840.31%6.800.34%6.710.72%0.31%
浙江龙盛/600352.SH
2021-01-2714.4814.7214.3214.530.48%-0.03%-2.29%40,258,400585,156,00063%14.54-0.18%14.85-1.51%15.06-0.06%14.870.03%0.48%
红星发展/600367.SH
2021-01-276.987.046.846.92-1.70%0.10%0.85%3,142,60021,725,000100%6.91-1.72%6.940.07%6.950.16%6.860.41%-0.60%
昊华科技/600378.SH
2021-01-2723.1623.5222.6322.97-0.95%0.12%-3.01%4,210,70096,607,00079%22.94-2.84%23.76-0.96%23.76-0.55%23.68-0.11%0.66%
三友化工/600409.SH
2021-01-2711.9312.1611.8112.082.29%0.73%3.42%32,407,800388,681,00072%11.990.93%12.070.79%11.97-0.07%11.680.46%1.12%
ST柳化/600423.SH
2021-01-272.232.232.212.235.19%0.00%2.15%953,6002,127,00058%2.2310.02%2.09-0.24%2.12-0.09%2.18-0.18%-0.93%
鹏欣资源/600490.SH
2021-01-274.034.033.843.92-2.00%0.18%-4.46%27,145,000106,209,00080%3.91-3.36%4.06-0.98%4.09-0.73%4.10-1.06%-1.25%
广东榕泰/600589.SH
2021-01-272.822.852.802.82-0.35%0.07%-4.57%3,791,40010,683,00063%2.82-0.71%2.84-2.07%2.92-1.12%2.960.03%-0.46%
*ST熊猫/600599.SH
2021-01-275.015.014.864.86-5.08%-0.27%-3.15%4,940,40024,076,000115%4.87-5.60%5.15-0.33%5.10-0.64%5.020.54%1.36%
氯碱化工/600618.SH
2021-01-277.007.367.007.163.02%-0.71%1.06%5,707,80041,159,000200%7.213.56%7.121.40%7.110.74%7.090.80%-0.15%
浙数文化/600633.SH
2021-01-277.477.867.457.682.95%0.18%-1.65%9,009,30069,062,000142%7.671.74%7.63-0.53%7.73-0.53%7.81-0.31%-0.22%
国新文化/600636.SH
2021-01-2712.3212.4912.2512.32-0.40%0.06%-1.56%1,345,10016,562,00059%12.31-0.45%12.45-0.77%12.500.02%12.52-0.53%-0.86%
金牛化工/600722.SH
2021-01-273.753.823.743.770.27%-0.03%-1.98%4,759,90017,949,00060%3.770.75%3.77-2.28%3.86-1.25%3.850.44%-1.41%
ST云维/600725.SH
2021-01-271.621.631.601.61-0.62%-0.37%-1.65%2,169,2003,505,00039%1.62-0.19%1.63-2.92%1.68-0.06%1.640.93%0.53%
江苏索普/600746.SH
2021-01-277.808.347.638.3410.03%3.50%16.50%25,840,800208,233,000210%8.069.00%7.674.20%7.503.85%7.163.80%1.44%
淮北矿业/600985.SH
2021-01-2711.2511.5911.0011.09-0.89%-2.03%0.84%17,244,200195,210,000155%11.320.45%11.231.06%11.170.89%11.000.59%-0.41%
君正集团/601216.SH
2021-01-274.584.854.524.859.98%1.42%5.50%313,509,9001,499,193,000195%4.787.92%4.663.81%4.631.58%4.601.12%-0.31%
滨化股份/601678.SH
2021-01-275.125.165.095.110.00%-0.14%-2.63%11,358,00058,123,00056%5.120.41%5.13-0.37%5.18-0.63%5.25-0.29%-0.25%
宏昌电子/603002.SH
2021-01-275.085.094.874.90-3.35%-0.51%-3.07%7,406,50036,475,00074%4.93-3.34%5.07-1.67%5.13-1.02%5.060.72%0.14%
万盛股份/603010.SH
2021-01-2225.9026.4824.7726.36-3.02%2.76%-0.86%16,565,200424,942,000144%25.65-6.60%26.61-4.19%27.14-1.83%26.590.16%1.38%
和邦生物/603077.SH
2021-01-271.341.361.341.340.00%-0.45%-1.33%52,487,30070,665,00058%1.35-0.22%1.35-0.30%1.36-0.15%1.360.15%-0.27%
ST亚邦/603188.SH
2021-01-275.075.095.025.03-0.98%-0.32%-0.77%1,528,6007,714,00089%5.05-1.25%5.110.06%5.080.00%5.07-0.24%-0.50%