工具箱 |条件选股成本价(多股) 升跌对比波动指数赢亏计算黄金分割 |板块实时板块历史板块组成 |成本价(单股) 历史数据

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
000409, 000510, 000515, 000523, 000565, 000598, 000606, 000627, 000683, 000695, 000698, 000707, 000719, 000737, 000755, 000791, 000818, 000822, 000979, 000985, 002001, 002010, 002019, 002037, 002054, 002057, 002061, 002068, 002092, 002096, 002109, 002113, 002125, 002136, 002140, 002145, 002167, 002170, 002172, 002226, 002246, 002256, 002274, 002319, 002326, 002360, 002361, 002386, 002391, 002407, 002408, 002409, 002411, 002440, 002453, 002455, 002470, 002476, 002496, 002497, 002513, 002538, 002539, 002549, 002556, 002562, 002581, 002584, 002588, 002591, 002597, 002601, 002632, 002637, 002643, 002648, 002666, 002669, 002683, 002709, 300019, 300037, 300041, 300054, 300063, 300067, 300072, 300073, 300082, 300107, 300109, 300132, 300163, 300169, 300174, 300192, 300196, 300200, 300214, 300225, 300236, 300243, 300285, 300343, 300387, 300398, 300405, 600078, 600091, 600135, 600141, 600160, 600176, 600228, 600229, 600249, 600277, 600281, 600299, 600301, 600309, 600315, 600319, 600328, 600352, 600367, 600378, 600409, 600423, 600490, 600589, 600599, 600618, 600633, 600636, 600722, 600725, 600746, 600985, 601216, 601678, 603002, 603010, 603077, 603188	日期复权行数

板块：化学原料及化学制品

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
*ST地矿/000409.SZ
	2019-04-26	6.80	7.08	6.73	6.81	0.15%	-1.19%	-2.44%	5,772,900	39,787,000	55%	6.89	-0.98%	6.98	-1.61%	7.11	0.84%	6.98	-0.21%	0.80%
金路集团/000510.SZ
	2019-04-26	5.60	5.67	5.31	5.32	-6.67%	-1.70%	-10.33%	20,879,100	113,007,000	72%	5.41	-9.01%	5.76	-2.24%	5.99	-1.59%	5.93	-0.39%	0.55%
攀渝钛业/000515.SZ
	2009-04-23	15.29	15.43	15.01	15.29	0.13%	0.49%	0.76%	3,686,000	56,086,000	119%	15.22	-0.67%	15.34	-0.76%	15.34	0.03%	15.17	0.26%	0.36%
广州浪奇/000523.SZ
	2019-04-26	5.35	5.41	5.18	5.20	-3.70%	-1.46%	-8.61%	6,788,800	35,825,000	104%	5.28	-4.21%	5.46	-2.15%	5.56	-1.70%	5.69	-1.04%	-0.47%
渝三峡Ａ/000565.SZ
	2019-04-26	6.25	6.35	6.15	6.16	-1.44%	-0.92%	-9.25%	5,481,000	34,077,000	37%	6.22	-3.76%	6.47	-1.91%	6.66	-2.52%	6.79	-0.72%	-0.29%
兴蓉环境/000598.SZ
	2019-04-26	4.79	4.81	4.72	4.73	-0.42%	-0.78%	-4.44%	10,714,600	51,080,000	55%	4.77	-1.69%	4.85	-0.72%	4.89	-0.57%	4.95	-0.60%	0.01%
顺利办/000606.SZ
	2019-04-26	7.26	7.44	7.19	7.34	0.55%	0.10%	-5.63%	7,211,600	52,885,000	53%	7.33	-2.27%	7.49	-1.02%	7.56	-0.85%	7.78	-0.06%	-0.54%
天茂集团/000627.SZ
	2019-04-26	7.31	7.43	7.26	7.30	-0.54%	-0.46%	-4.75%	14,607,100	107,133,000	34%	7.33	-1.32%	7.45	-0.68%	7.54	-1.79%	7.66	0.21%	0.67%
远兴能源/000683.SZ
	2019-04-26	3.18	3.29	3.17	3.17	-1.25%	-1.74%	-4.55%	109,900,500	354,550,000	68%	3.23	-2.36%	3.37	0.00%	3.36	-0.53%	3.32	0.00%	0.60%
滨海能源/000695.SZ
	2019-04-26	12.14	12.29	12.02	12.04	-0.99%	-0.90%	-5.10%	1,352,900	16,436,000	34%	12.15	-2.86%	12.47	-0.66%	12.51	-0.60%	12.69	0.61%	1.15%
沈阳化工/000698.SZ
	2019-04-26	4.97	5.48	4.93	5.09	1.39%	-2.55%	1.60%	66,431,500	346,996,000	322%	5.22	3.73%	5.12	2.87%	5.09	2.67%	5.01	2.10%	0.34%
ST双环/000707.SZ
	2019-04-26	3.80	3.80	3.80	3.80	-5.00%	-0.03%	-10.69%	1,479,000	5,621,000	10%	3.80	-2.61%	3.94	-1.60%	4.05	-1.00%	4.26	-0.28%	-0.12%
中原传媒/000719.SZ
	2019-04-26	8.46	8.57	8.23	8.31	-1.77%	-0.85%	-6.35%	3,287,200	27,550,000	78%	8.38	-2.84%	8.55	-1.38%	8.67	-1.60%	8.87	-0.58%	-0.21%
ST南风/000737.SZ
	2019-04-26	3.72	3.90	3.72	3.79	-0.26%	-0.63%	-10.74%	6,326,100	24,125,000	58%	3.81	-2.05%	3.90	-0.76%	3.99	-0.62%	4.25	-2.50%	-1.26%
山西路桥/000755.SZ
	2019-04-26	5.65	5.75	5.21	5.56	-3.97%	1.22%	1.20%	25,126,800	138,034,000	122%	5.49	-7.02%	5.69	-0.65%	5.62	0.21%	5.49	0.51%	0.63%
甘肃电投/000791.SZ
	2019-04-26	4.37	4.37	4.24	4.27	-2.73%	-0.26%	-9.99%	13,331,700	57,076,000	61%	4.28	-4.40%	4.47	-3.52%	4.64	-2.42%	4.74	-0.55%	0.01%
航锦科技/000818.SZ
	2019-04-26	12.60	13.25	12.57	12.93	0.86%	-0.26%	1.52%	16,455,000	213,323,000	114%	12.96	-0.55%	12.92	0.80%	12.81	0.40%	12.74	0.01%	-0.35%
山东海化/000822.SZ
	2019-04-26	6.01	6.04	5.88	5.91	-2.96%	-0.42%	-8.46%	17,385,400	103,174,000	88%	5.94	-4.38%	6.16	-1.90%	6.29	-1.90%	6.46	-1.16%	-0.58%
中弘退/000979.SZ
	2018-12-27	0.21	0.23	0.20	0.22	4.76%	2.33%	-5.17%	215,311,800	46,262,000	163%	0.22	-1.83%	0.22	-2.67%	0.22	-1.76%	0.23	-2.52%	-1.58%
大庆华科/000985.SZ
	2019-04-26	15.44	15.51	14.60	14.88	-4.00%	-1.40%	-10.23%	1,883,700	28,426,000	59%	15.09	-5.81%	15.73	-2.60%	16.15	-1.52%	16.58	-1.53%	0.22%
新和成/002001.SZ
	2019-04-26	20.18	20.31	19.01	19.11	-3.92%	-1.16%	-8.13%	30,637,400	592,359,000	99%	19.34	-3.20%	19.71	-1.85%	19.98	-1.60%	20.80	-0.98%	0.07%
传化智联/002010.SZ
	2019-04-26	8.80	8.81	8.58	8.67	-1.25%	0.20%	-6.55%	9,731,600	84,204,000	65%	8.65	-3.41%	8.90	-1.55%	9.01	-1.34%	9.28	-0.31%	-0.31%
亿帆医药/002019.SZ
	2019-04-26	15.55	15.95	15.33	15.34	-2.48%	-1.50%	-4.36%	20,909,800	325,624,000	79%	15.57	-3.33%	15.82	0.46%	15.83	-0.63%	16.04	0.01%	0.74%
久联发展/002037.SZ
	2019-04-26	8.93	9.00	8.72	8.72	-2.68%	-1.88%	-9.09%	3,083,800	27,407,000	68%	8.89	-2.86%	9.16	-1.98%	9.37	-1.46%	9.59	-0.72%	-0.39%
德美化工/002054.SZ
	2019-04-26	10.65	11.65	10.61	11.65	10.01%	3.80%	19.89%	141,652,000	1,589,931,000	506%	11.22	6.05%	11.03	6.25%	10.34	13.91%	9.72	14.83%	2.60%
中钢天源/002057.SZ
	2019-04-26	10.20	10.85	10.08	10.42	4.62%	0.11%	-7.10%	41,421,100	431,149,000	86%	10.41	-0.23%	10.62	-3.05%	11.36	-0.92%	11.22	-0.45%	3.42%
浙江交科/002061.SZ
	2019-04-26	8.10	8.10	7.65	7.80	-3.35%	-0.14%	-9.24%	11,358,000	88,719,000	101%	7.81	-5.14%	8.19	-3.07%	8.39	-2.19%	8.59	-1.33%	-0.56%
黑猫股份/002068.SZ
	2019-04-26	6.42	6.42	6.03	6.27	-2.49%	0.76%	-6.19%	21,748,900	135,338,000	158%	6.22	-5.58%	6.41	-3.10%	6.51	-2.71%	6.68	-1.56%	-0.54%
中泰化学/002092.SZ
	2019-04-26	9.37	9.58	9.18	9.21	-2.02%	-1.80%	-9.97%	30,058,500	281,909,000	76%	9.38	-3.35%	9.77	-1.76%	9.96	-2.19%	10.23	-0.89%	-0.48%
南岭民爆/002096.SZ
	2019-04-26	6.80	6.86	6.55	6.55	-4.24%	-2.37%	-11.40%	2,932,500	19,673,000	63%	6.71	-4.96%	7.04	-3.12%	7.22	-1.82%	7.39	-0.58%	-0.08%
兴化股份/002109.SZ
	2019-04-26	4.77	4.77	4.45	4.48	-9.31%	-1.13%	-8.61%	32,503,400	147,260,000	122%	4.53	-8.39%	4.96	-2.15%	4.94	-1.50%	4.90	-0.91%	0.10%
ST天润/002113.SZ
	2019-04-26	2.87	2.94	2.87	2.94	5.00%	0.55%	-5.89%	16,159,200	47,252,000	56%	2.92	2.06%	2.90	-1.76%	2.99	-1.29%	3.12	-1.92%	-1.09%
湘潭电化/002125.SZ
	2019-04-26	6.36	6.57	6.35	6.37	-1.70%	-1.13%	-11.74%	13,844,100	89,202,000	37%	6.44	-4.76%	6.65	-0.97%	6.72	-2.11%	7.22	0.00%	0.89%
安纳达/002136.SZ
	2019-04-26	8.94	9.06	8.71	8.73	-2.89%	-1.14%	-7.78%	3,116,300	27,521,000	67%	8.83	-3.85%	9.09	-1.02%	9.20	-1.40%	9.47	-0.71%	-0.57%
东华科技/002140.SZ
	2019-04-26	11.82	13.27	11.62	12.82	6.30%	0.98%	15.11%	63,121,700	801,331,000	327%	12.70	6.73%	12.10	7.25%	11.63	7.02%	11.14	6.81%	2.38%
中核钛白/002145.SZ
	2019-04-26	4.69	4.69	4.49	4.51	-3.22%	-1.10%	-9.66%	18,699,400	85,275,000	70%	4.56	-4.94%	4.77	-2.83%	4.86	-1.50%	4.99	-0.95%	-0.11%
东方锆业/002167.SZ
	2019-04-26	7.39	7.41	7.20	7.20	-3.10%	-1.03%	-15.64%	15,695,900	114,186,000	29%	7.28	-4.42%	7.60	-3.20%	7.88	-2.66%	8.54	-0.07%	1.01%
芭田股份/002170.SZ
	2019-04-26	4.56	4.88	4.53	4.70	3.07%	-0.28%	2.17%	57,972,700	273,235,000	212%	4.71	0.77%	4.67	1.39%	4.64	1.13%	4.60	0.77%	-0.16%
澳洋健康/002172.SZ
	2019-04-26	4.90	4.91	4.79	4.83	-0.62%	-0.56%	-11.25%	8,381,700	40,709,000	33%	4.86	-2.69%	5.01	-2.66%	5.27	-2.64%	5.44	-0.20%	-0.44%
江南化工/002226.SZ
	2019-04-26	6.45	6.53	6.38	6.44	0.78%	-0.03%	-2.02%	11,836,800	76,251,000	85%	6.44	-1.17%	6.48	-0.28%	6.50	-0.43%	6.57	-0.29%	-0.53%
北化股份/002246.SZ
	2019-04-26	8.70	8.86	8.70	8.73	-0.23%	-0.48%	-9.98%	5,250,300	46,058,000	54%	8.77	-2.76%	9.07	-2.13%	9.35	-2.24%	9.70	-0.66%	-0.61%
兆新股份/002256.SZ
	2019-04-26	3.71	3.75	3.63	3.65	-2.14%	-0.98%	-9.77%	21,030,600	77,515,000	53%	3.69	-4.01%	3.82	-2.35%	3.90	-1.89%	4.05	-1.84%	-0.32%
华昌化工/002274.SZ
	2019-04-26	14.60	15.29	13.52	13.68	-8.56%	-4.71%	-0.45%	91,761,600	1,317,330,000	111%	14.36	-7.45%	15.20	-0.46%	14.90	1.51%	13.74	1.38%	1.68%
乐通股份/002319.SZ
	2019-04-26	12.91	13.68	12.60	13.40	2.06%	1.70%	1.24%	6,304,400	83,067,000	131%	13.18	-1.29%	13.31	-0.11%	13.28	-0.65%	13.24	0.20%	0.16%
永太科技/002326.SZ
	2019-04-26	9.24	9.35	9.19	9.25	-0.64%	-0.14%	-5.82%	6,253,500	57,927,000	60%	9.26	-2.46%	9.52	-1.87%	9.72	-1.17%	9.82	-0.40%	-0.19%
同德化工/002360.SZ
	2019-04-26	6.85	7.13	6.73	6.90	0.00%	-0.68%	-0.29%	13,021,900	90,460,000	91%	6.95	-2.33%	7.20	0.57%	7.06	0.28%	6.92	0.33%	0.81%
神剑股份/002361.SZ
	2019-04-26	4.54	4.61	4.49	4.51	-0.66%	-0.77%	-6.63%	6,055,800	27,524,000	66%	4.55	-2.59%	4.67	-1.89%	4.80	-1.13%	4.83	-0.31%	-0.16%
天原集团/002386.SZ
	2019-04-26	7.36	7.36	7.04	7.07	-4.20%	-1.20%	-7.79%	21,001,800	150,294,000	81%	7.16	-7.13%	7.55	-1.55%	7.62	-1.55%	7.67	-0.40%	-0.37%
长青股份/002391.SZ
	2019-04-26	13.65	14.05	13.65	13.74	0.15%	-0.97%	-5.27%	3,426,300	47,541,000	87%	13.88	-0.61%	13.97	-1.01%	14.17	-1.07%	14.51	-0.61%	-0.47%
多氟多/002407.SZ
	2019-04-26	14.38	14.51	14.00	14.00	-2.98%	-1.57%	-9.66%	12,013,600	170,868,000	61%	14.22	-2.16%	14.55	-1.42%	14.78	-1.46%	15.50	-0.85%	-0.39%
齐翔腾达/002408.SZ
	2019-04-26	8.80	9.11	8.74	8.90	0.11%	-0.20%	-8.22%	24,523,100	218,686,000	57%	8.92	-3.69%	9.28	-3.40%	9.60	-1.16%	9.70	-0.21%	0.43%
雅克科技/002409.SZ
	2019-04-26	17.92	19.17	17.80	18.99	5.32%	1.34%	4.84%	11,477,700	215,083,000	222%	18.74	2.21%	18.48	1.62%	18.35	1.51%	18.11	1.33%	0.05%
延安必康/002411.SZ
	2019-04-26	18.94	20.90	18.90	20.30	6.84%	3.26%	4.15%	32,143,500	631,925,000	232%	19.66	2.24%	19.50	1.05%	19.46	0.70%	19.49	0.27%	-0.21%
闰土股份/002440.SZ
	2019-04-26	16.25	16.56	15.72	15.91	-2.57%	-0.76%	-6.81%	28,527,100	457,341,000	53%	16.03	-2.53%	16.50	-2.91%	17.01	-1.00%	17.07	0.26%	0.24%
华软科技/002453.SZ
	2019-04-26	6.57	6.98	6.55	6.75	2.90%	-0.25%	-5.02%	13,050,100	88,314,000	116%	6.77	-0.76%	6.86	-1.52%	6.99	-2.09%	7.11	-0.75%	-0.81%
百川股份/002455.SZ
	2019-04-26	6.35	6.36	6.15	6.26	-1.42%	0.51%	-4.72%	7,372,900	45,915,000	69%	6.23	-4.99%	6.45	-1.15%	6.59	-0.90%	6.57	-0.14%	0.17%
金正大/002470.SZ
	2019-04-26	6.72	6.76	6.55	6.56	-2.09%	-0.92%	-5.43%	11,182,900	74,047,000	107%	6.62	-2.89%	6.73	-1.12%	6.81	-1.30%	6.94	-0.69%	-0.72%
宝莫股份/002476.SZ
	2019-04-26	5.90	6.11	5.90	5.92	-1.33%	-0.82%	-8.12%	10,788,600	64,402,000	67%	5.97	-3.31%	6.14	-2.65%	6.28	-1.63%	6.44	-0.28%	0.51%
辉丰股份/002496.SZ
	2019-04-26	3.37	3.45	3.30	3.31	-0.60%	-1.58%	-14.07%	43,159,900	145,164,000	39%	3.36	-2.24%	3.47	-2.48%	3.57	-2.36%	3.85	-3.77%	-0.68%
雅化集团/002497.SZ
	2019-04-26	7.50	7.55	7.33	7.34	-2.13%	-0.98%	-8.31%	14,786,300	109,604,000	65%	7.41	-3.94%	7.68	-2.10%	7.89	-1.31%	8.01	-0.65%	-0.36%
蓝丰生化/002513.SZ
	2019-04-26	6.50	6.73	6.49	6.59	1.38%	-0.53%	-6.06%	3,551,200	23,526,000	63%	6.63	-2.03%	6.72	-0.52%	6.78	-1.34%	7.02	-0.75%	-1.14%
司尔特/002538.SZ
	2019-04-26	6.45	6.59	6.20	6.24	-2.35%	-3.20%	-6.43%	13,105,500	84,480,000	82%	6.45	-2.97%	6.57	-0.95%	6.65	-1.50%	6.67	-0.25%	-0.11%
云图控股/002539.SZ
	2019-04-26	5.82	6.09	5.40	5.40	-8.63%	-6.07%	-7.34%	36,810,200	211,626,000	217%	5.75	-2.87%	5.81	-0.19%	5.82	-0.60%	5.83	-0.21%	-0.02%
凯美特气/002549.SZ
	2019-04-26	7.64	8.28	7.60	7.64	-1.80%	-3.35%	-3.66%	34,596,800	273,496,000	134%	7.91	-5.58%	8.12	0.15%	8.07	0.06%	7.93	0.27%	0.58%
辉隆股份/002556.SZ
	2019-04-26	6.01	6.06	5.82	5.84	-3.63%	-0.92%	-7.67%	8,054,700	47,472,000	95%	5.89	-5.03%	6.10	-2.98%	6.25	-1.30%	6.33	-0.77%	-0.25%
兄弟科技/002562.SZ
	2019-04-26	6.02	6.22	5.94	6.00	0.50%	-1.15%	-2.83%	27,792,200	168,712,000	103%	6.07	-1.30%	6.08	0.78%	6.08	-0.65%	6.18	-0.56%	-0.85%
未名医药/002581.SZ
	2019-04-26	8.48	8.64	8.40	8.46	-0.24%	-0.70%	-8.40%	8,008,900	68,237,000	38%	8.52	-3.70%	8.86	-1.19%	8.95	-1.17%	9.24	-0.76%	-0.65%
西陇科学/002584.SZ
	2019-04-26	8.32	8.49	7.85	7.90	-3.19%	-3.29%	-2.47%	47,551,200	388,447,000	139%	8.17	-5.09%	8.35	0.11%	8.25	0.32%	8.10	0.50%	0.26%
史丹利/002588.SZ
	2019-04-26	5.18	5.22	5.00	5.09	-1.93%	-0.33%	-6.23%	8,818,900	45,037,000	69%	5.11	-3.41%	5.27	-2.07%	5.44	-0.75%	5.43	-0.40%	-0.10%
恒大高新/002591.SZ
	2019-04-26	7.77	7.77	7.52	7.56	-2.70%	-0.85%	-8.35%	4,755,300	36,261,000	66%	7.63	-3.92%	7.89	-2.24%	8.11	-2.11%	8.25	-0.45%	0.11%
金禾实业/002597.SZ
	2019-04-26	20.75	21.00	19.80	19.85	-2.65%	-2.25%	-5.73%	9,602,900	195,010,000	86%	20.31	-2.05%	20.90	-0.98%	20.84	-0.14%	21.06	-0.32%	0.00%
龙蟒佰利/002601.SZ
	2019-04-26	16.48	16.57	15.71	15.81	-3.18%	-0.65%	-6.95%	15,188,500	241,698,000	115%	15.91	-4.46%	16.37	-0.52%	16.44	-1.40%	16.99	-0.96%	-0.47%
道明光学/002632.SZ
	2019-04-26	7.86	7.95	7.64	7.74	-1.28%	-0.39%	-6.71%	7,747,200	60,192,000	124%	7.77	-3.38%	7.95	-2.35%	8.11	-1.69%	8.30	-1.07%	-0.79%
赞宇科技/002637.SZ
	2019-04-26	8.30	8.48	8.21	8.32	0.12%	-0.31%	-4.79%	2,578,000	21,516,000	78%	8.35	-2.26%	8.48	-1.07%	8.58	-1.07%	8.74	-0.49%	-0.34%
万润股份/002643.SZ
	2019-04-26	11.06	11.43	11.02	11.17	0.63%	-0.47%	-3.92%	5,933,700	66,596,000	76%	11.22	-1.69%	11.44	-0.63%	11.48	-0.55%	11.63	-0.45%	-0.75%
卫星石化/002648.SZ
	2019-04-26	17.97	18.16	17.39	17.75	0.74%	-0.52%	-8.66%	26,855,500	479,161,000	45%	17.84	-1.99%	18.44	-2.50%	19.16	-3.91%	19.43	0.04%	1.00%
德联集团/002666.SZ
	2019-04-26	5.63	5.80	5.56	5.56	-10.03%	-1.28%	-5.75%	62,288,700	350,797,000	157%	5.63	-14.13%	6.27	-2.11%	6.13	-0.67%	5.90	-0.46%	1.30%
康达新材/002669.SZ
	2019-04-26	15.08	15.15	14.50	14.55	-3.96%	-1.38%	-6.48%	9,452,700	139,452,000	64%	14.75	-6.96%	16.09	-1.41%	15.97	-0.33%	15.56	0.14%	0.82%
宏大爆破/002683.SZ
	2019-04-26	13.72	13.86	13.45	13.66	0.00%	-0.10%	-5.78%	9,410,100	128,671,000	67%	13.67	-1.83%	14.06	-1.58%	14.16	-0.97%	14.50	-0.63%	-0.40%
天赐材料/002709.SZ
	2019-04-26	28.80	28.82	28.05	28.50	-1.45%	0.52%	-6.01%	2,656,300	75,313,000	55%	28.35	-2.00%	28.94	-1.43%	29.50	-1.35%	30.32	-0.49%	-0.40%
硅宝科技/300019.SZ
	2019-04-26	7.54	7.63	7.43	7.51	-0.66%	-0.15%	-8.02%	2,983,600	22,441,000	46%	7.52	-4.39%	7.87	-1.64%	7.95	-1.35%	8.17	-0.20%	0.22%
新宙邦/300037.SZ
	2019-04-26	24.81	25.15	24.61	24.75	-0.92%	-0.66%	-6.83%	3,912,000	97,468,000	40%	24.92	-2.05%	25.45	-1.21%	25.79	-1.34%	26.56	-0.02%	0.11%
回天新材/300041.SZ
	2019-04-26	7.82	8.03	7.76	7.95	1.15%	0.54%	-2.78%	5,717,600	45,211,000	62%	7.91	-1.81%	8.14	-1.37%	8.21	-0.39%	8.18	0.00%	0.40%
鼎龙股份/300054.SZ
	2019-04-26	9.00	9.15	8.90	8.95	-1.43%	-0.77%	-7.41%	4,918,800	44,365,000	51%	9.02	-2.79%	9.25	-1.07%	9.35	-1.24%	9.67	-0.41%	-0.63%
天龙集团/300063.SZ
	2019-04-26	3.80	3.88	3.74	3.77	-1.05%	-0.97%	-9.31%	11,094,800	42,242,000	46%	3.81	-2.39%	3.90	-1.57%	3.98	-1.68%	4.16	-0.43%	0.57%
安诺其/300067.SZ
	2019-04-26	6.60	6.67	6.56	6.58	-0.45%	-0.42%	-7.27%	7,246,800	47,886,000	43%	6.61	-1.26%	6.75	-1.58%	6.88	-1.04%	7.10	-0.48%	-0.68%
三聚环保/300072.SZ
	2019-04-26	10.79	10.83	10.32	10.40	-3.08%	-1.27%	-10.08%	34,466,700	363,058,000	43%	10.53	-5.58%	11.20	-2.08%	11.52	-2.10%	11.57	-0.14%	0.72%
当升科技/300073.SZ
	2019-04-26	26.03	26.18	25.38	25.72	-1.19%	-0.22%	-5.36%	6,826,100	175,949,000	70%	25.78	-2.26%	26.24	-1.15%	26.52	-1.23%	27.18	-0.45%	-0.22%
奥克股份/300082.SZ
	2019-04-26	7.51	7.57	7.27	7.38	-2.38%	-0.03%	-4.33%	5,771,000	42,603,000	96%	7.38	-4.58%	7.65	-1.63%	7.73	-0.81%	7.71	-0.38%	0.07%
建新股份/300107.SZ
	2019-04-26	12.52	12.77	12.09	12.64	0.88%	0.37%	-4.41%	11,788,200	148,452,000	56%	12.59	-2.34%	12.93	-1.58%	13.10	-1.36%	13.22	-0.35%	-0.31%
新开源/300109.SZ
	2019-04-26	18.45	19.69	18.45	19.07	3.64%	-0.79%	-2.13%	2,510,600	48,256,000	156%	19.22	0.43%	19.16	0.44%	19.18	-0.33%	19.49	-0.41%	-0.58%
青松股份/300132.SZ
	2019-04-26	14.38	14.38	13.85	13.94	-3.60%	-0.57%	-6.67%	7,898,300	110,737,000	108%	14.02	-4.42%	14.38	-1.58%	14.52	-1.51%	14.94	-0.81%	-0.38%
先锋新材/300163.SZ
	2019-04-26	4.09	4.10	3.92	3.94	-2.48%	-0.83%	-7.86%	4,223,900	16,780,000	56%	3.97	-3.92%	4.13	-1.90%	4.20	-1.64%	4.28	-0.56%	0.10%
天晟新材/300169.SZ
	2019-04-26	5.49	5.66	5.47	5.53	-0.54%	-0.86%	-5.08%	6,112,200	34,091,000	123%	5.58	-2.21%	5.68	-1.63%	5.75	-1.51%	5.83	-0.77%	-0.38%
元力股份/300174.SZ
	2019-04-26	30.18	30.49	28.69	29.54	-3.15%	0.78%	-3.87%	4,314,300	126,457,000	62%	29.31	-4.96%	30.28	-1.86%	30.85	-1.81%	30.73	0.58%	2.11%
科斯伍德/300192.SZ
	2019-04-26	9.62	9.66	9.28	9.30	-3.02%	-1.15%	-9.44%	3,300,000	31,047,000	71%	9.41	-3.79%	9.70	-2.25%	9.92	-1.61%	10.27	-0.90%	-0.72%
长海股份/300196.SZ
	2019-04-26	10.33	10.49	10.05	10.20	-1.35%	-0.73%	-4.37%	1,995,700	20,505,000	64%	10.28	-1.99%	10.44	-1.23%	10.58	-0.60%	10.67	-0.29%	-0.12%
高盟新材/300200.SZ
	2019-04-26	9.20	9.44	9.12	9.22	-1.18%	-0.32%	-5.25%	2,675,100	24,746,000	76%	9.25	-4.07%	9.55	-1.92%	9.72	-1.07%	9.73	-0.07%	0.13%
日科化学/300214.SZ
	2019-04-26	7.06	7.13	6.93	6.95	-3.20%	-0.67%	-7.47%	8,135,100	56,918,000	49%	7.00	-2.59%	7.19	-2.69%	7.45	-1.73%	7.51	-0.04%	1.28%
金力泰/300225.SZ
	2019-04-26	6.74	6.79	6.37	6.43	-6.27%	-2.55%	-9.89%	26,403,600	174,198,000	65%	6.60	-7.63%	6.95	-4.32%	7.13	-1.58%	7.14	-0.13%	0.68%
上海新阳/300236.SZ
	2019-04-26	38.17	38.17	36.68	36.87	-5.07%	-1.21%	-3.74%	6,432,500	240,076,000	100%	37.32	-6.17%	38.66	-1.03%	38.66	-0.05%	38.30	-0.27%	-0.66%
瑞丰高材/300243.SZ
	2019-04-26	10.12	10.12	9.82	9.85	-3.53%	-0.92%	-6.42%	2,693,200	26,773,000	89%	9.94	-5.23%	10.37	-1.55%	10.44	-1.35%	10.53	-0.28%	0.02%
国瓷材料/300285.SZ
	2019-04-26	15.87	16.18	15.41	16.06	0.38%	1.47%	2.02%	7,548,100	119,467,000	77%	15.83	-2.90%	16.09	0.16%	16.01	0.21%	15.74	0.08%	0.01%
联创互联/300343.SZ
	2019-04-26	7.76	8.18	7.65	7.95	1.92%	0.66%	-3.16%	22,852,700	180,497,000	79%	7.90	-1.46%	7.96	-0.23%	8.01	-1.42%	8.21	-0.18%	-0.12%
富邦股份/300387.SZ
	2019-04-26	9.22	9.60	8.91	9.23	1.32%	0.17%	-0.69%	5,555,000	51,182,000	76%	9.21	-2.10%	9.29	-0.45%	9.28	-0.58%	9.29	0.42%	1.05%
飞凯材料/300398.SZ
	2019-04-26	17.51	17.51	16.20	16.40	-7.13%	-3.02%	-10.34%	7,537,900	127,476,000	167%	16.91	-6.34%	17.48	-3.76%	17.74	-3.28%	18.29	-1.56%	-0.40%
科隆股份/300405.SZ
	2019-04-26	11.72	11.72	11.72	11.72	10.05%	0.00%	14.13%	2,811,100	32,947,000	91%	11.72	10.46%	10.70	2.80%	10.53	2.30%	10.27	1.49%	0.43%
澄星股份/600078.SH
	2019-04-26	4.51	4.66	4.38	4.58	-2.35%	2.28%	-7.88%	24,173,900	108,254,000	80%	4.48	-6.98%	4.69	-2.03%	4.92	-3.63%	4.97	-0.56%	0.94%
ST明科/600091.SH
	2019-04-26	4.29	4.29	4.07	4.09	-4.44%	-2.01%	-12.04%	5,030,300	20,996,000	92%	4.17	-5.76%	4.34	-3.30%	4.45	-2.75%	4.65	-0.98%	0.43%
乐凯胶片/600135.SH
	2019-04-26	8.54	8.58	8.36	8.37	-1.76%	-0.92%	-14.11%	8,771,500	74,100,000	32%	8.45	-5.25%	8.86	-1.99%	9.09	-2.48%	9.75	-1.70%	0.31%
兴发集团/600141.SH
	2019-04-26	12.08	12.37	11.92	12.16	0.58%	0.14%	-6.40%	18,388,400	223,287,000	47%	12.14	-2.00%	12.43	-1.06%	12.67	-3.19%	12.99	-0.10%	0.41%
巨化股份/600160.SH
	2019-04-26	8.70	8.70	8.28	8.30	-6.53%	-1.37%	-8.74%	58,968,800	496,217,000	132%	8.42	-5.80%	8.73	-3.34%	8.92	-3.58%	9.10	-1.24%	-0.34%
中国巨石/600176.SH
	2019-04-26	10.80	10.97	10.71	10.86	-0.37%	0.06%	-4.46%	32,863,500	356,700,000	61%	10.85	-0.31%	10.95	-0.55%	11.06	-1.00%	11.37	-0.42%	-0.25%
ST昌九/600228.SH
	2019-04-26	8.91	9.23	8.71	9.04	0.11%	1.46%	-6.59%	2,666,600	23,760,000	61%	8.91	-3.32%	9.08	-1.24%	9.23	-1.99%	9.68	-0.22%	0.90%
城市传媒/600229.SH
	2019-04-26	8.11	8.19	8.03	8.03	-0.99%	-0.80%	-7.63%	3,097,300	25,074,000	47%	8.10	-2.39%	8.25	-1.17%	8.41	-1.58%	8.69	-0.34%	0.07%
两面针/600249.SH
	2019-04-26	4.75	4.85	4.73	4.75	1.28%	-0.71%	-5.53%	6,479,100	30,997,000	67%	4.78	-0.71%	4.83	-0.98%	4.91	-2.17%	5.03	-0.46%	-0.37%
亿利洁能/600277.SH
	2019-04-26	8.60	9.06	8.49	8.95	3.95%	1.76%	5.12%	51,124,700	449,630,000	139%	8.80	0.90%	8.76	0.49%	8.71	0.64%	8.51	0.94%	0.85%
太化股份/600281.SH
	2019-04-26	4.70	4.83	4.60	4.62	-2.12%	-1.74%	-13.04%	13,962,700	65,647,000	46%	4.70	-4.95%	4.97	-3.98%	5.26	-2.67%	5.31	-0.38%	1.69%
安迪苏/600299.SH
	2019-04-26	12.88	12.88	12.38	12.60	-2.78%	-0.15%	-12.04%	13,842,800	174,679,000	75%	12.62	-5.31%	13.32	-3.43%	13.84	-3.39%	14.32	-1.59%	0.42%
ST南化/600301.SH
	2019-04-26	7.60	7.63	7.35	7.35	-5.04%	-0.47%	-1.83%	3,143,600	23,215,000	115%	7.39	-6.16%	7.68	-0.90%	7.63	-0.07%	7.49	0.13%	0.48%
万华化学/600309.SH
	2019-04-26	45.38	45.73	43.90	43.99	-3.38%	-0.78%	-5.95%	39,897,600	1,768,936,000	129%	44.34	-3.93%	45.60	-2.94%	46.42	-1.43%	46.77	-0.63%	-0.30%
上海家化/600315.SH
	2019-04-26	28.87	29.13	28.69	28.91	0.10%	0.27%	-3.54%	3,117,900	89,896,000	64%	28.83	-1.56%	29.34	-0.61%	29.50	-0.71%	29.97	-0.40%	-0.48%
亚星化学/600319.SH
	2019-04-26	5.64	5.68	5.33	5.38	-6.11%	-2.06%	-7.37%	10,132,400	55,658,000	88%	5.49	-6.45%	5.80	-1.63%	5.84	-1.17%	5.81	-0.77%	-0.36%
兰太实业/600328.SH
	2019-04-26	8.85	9.04	8.85	8.90	-0.34%	-0.50%	-5.11%	6,612,200	59,149,000	66%	8.95	-2.48%	9.10	-0.77%	9.18	-1.04%	9.38	-0.99%	-0.10%
浙江龙盛/600352.SH
	2019-04-26	20.39	20.79	20.06	20.30	-1.46%	-0.50%	-6.80%	153,534,600	3,132,577,000	47%	20.40	0.10%	20.51	-1.77%	21.07	-1.87%	21.78	-0.14%	-0.15%
红星发展/600367.SH
	2019-04-26	8.34	8.45	8.31	8.33	-0.48%	-0.37%	-6.81%	2,724,100	22,777,000	50%	8.36	-2.37%	8.55	-1.35%	8.70	-1.31%	8.94	-0.50%	-0.42%
天科股份/600378.SH
	2019-04-26	15.57	16.98	15.57	16.72	5.03%	2.44%	10.63%	18,013,000	293,984,000	183%	16.32	0.10%	16.06	2.50%	15.70	2.17%	15.11	2.28%	1.51%
三友化工/600409.SH
	2019-04-26	6.81	6.90	6.77	6.83	-1.01%	-0.13%	-9.70%	32,679,600	223,487,000	77%	6.84	-2.88%	7.10	-2.10%	7.27	-1.96%	7.56	-1.20%	-0.59%
*ST柳化/600423.SH
	2019-04-26	3.85	3.85	3.66	3.74	-2.60%	0.03%	-9.81%	6,288,300	23,511,000	67%	3.74	-4.67%	3.88	-2.19%	3.94	-2.14%	4.15	-2.90%	-0.77%
鹏欣资源/600490.SH
	2019-04-26	5.60	5.66	5.41	5.50	-3.68%	-0.88%	-10.70%	27,320,200	151,597,000	57%	5.55	-5.50%	5.96	-2.70%	6.11	-1.93%	6.16	-0.50%	-0.05%
广东榕泰/600589.SH
	2019-04-26	5.96	6.55	5.72	6.29	5.71%	0.16%	3.85%	64,489,100	404,977,000	326%	6.28	0.92%	6.21	1.80%	6.16	1.99%	6.06	1.97%	0.13%
熊猫金控/600599.SH
	2019-04-26	14.00	14.75	13.70	14.29	2.07%	-0.84%	-11.02%	4,893,300	70,516,000	48%	14.41	-1.30%	14.69	-2.57%	15.20	-2.70%	16.06	0.50%	1.42%
氯碱化工/600618.SH
	2019-04-26	9.20	9.20	8.82	8.87	-4.62%	-0.99%	-7.88%	8,711,000	78,046,000	94%	8.96	-7.91%	9.56	-2.21%	9.66	-1.08%	9.63	-0.78%	-0.23%
浙数文化/600633.SH
	2019-04-26	9.60	9.87	9.45	9.65	-0.10%	-0.43%	-5.59%	9,302,400	90,162,000	81%	9.69	-1.94%	9.86	-1.30%	10.05	-0.94%	10.22	-0.73%	-0.34%
三爱富/600636.SH
	2019-04-26	13.95	14.05	13.33	13.33	-7.30%	-1.78%	-11.41%	10,545,600	143,117,000	106%	13.57	-6.87%	15.00	-2.47%	15.06	-1.81%	15.05	-1.20%	-0.57%
金牛化工/600722.SH
	2019-04-26	6.52	6.71	6.51	6.56	0.31%	-0.70%	-5.28%	11,029,200	72,860,000	55%	6.61	-2.28%	6.79	-0.50%	6.80	-0.86%	6.93	-0.09%	-0.26%
ST云维/600725.SH
	2019-04-26	3.26	3.26	3.09	3.17	-2.16%	0.00%	-9.99%	7,413,100	23,499,000	54%	3.17	-4.03%	3.30	-2.94%	3.41	-1.50%	3.52	0.26%	1.49%
江苏索普/600746.SH
	2019-04-26	7.40	7.76	7.31	7.55	2.03%	-0.28%	-9.35%	4,123,000	31,214,000	63%	7.57	-1.32%	7.81	-3.26%	8.18	-1.14%	8.33	-0.66%	0.02%
淮北矿业/600985.SH
	2019-04-26	12.17	12.33	11.97	12.14	-0.25%	-0.46%	-4.56%	2,576,900	31,429,000	74%	12.20	-1.36%	12.37	-1.17%	12.48	-0.88%	12.72	-0.50%	-0.05%
君正集团/601216.SH
	2019-04-26	3.87	3.91	3.81	3.82	-1.29%	-0.75%	-5.23%	38,064,500	146,510,000	71%	3.85	-2.71%	3.93	-1.38%	3.97	-0.78%	4.03	-0.52%	-0.39%
滨化股份/601678.SH
	2019-04-26	7.24	7.40	7.06	7.13	-2.33%	-1.52%	-11.72%	40,368,600	292,274,000	42%	7.24	-4.49%	7.66	-2.00%	7.85	-1.73%	8.08	-0.25%	0.42%
宏昌电子/603002.SH
	2019-04-26	4.37	4.47	4.29	4.34	-1.59%	-1.36%	-9.77%	14,587,500	64,182,000	88%	4.40	-4.56%	4.57	-2.77%	4.65	-2.42%	4.81	-0.93%	-0.45%
万盛股份/603010.SH
	2019-04-26	16.65	17.17	16.60	17.02	0.29%	0.98%	-0.39%	3,611,700	60,876,000	65%	16.86	-2.74%	17.14	-0.17%	17.40	0.10%	17.09	-0.09%	-0.02%
和邦生物/603077.SH
	2019-04-26	1.96	1.97	1.94	1.95	-1.02%	-0.41%	-4.22%	56,781,100	111,154,000	77%	1.96	-2.59%	2.00	-1.04%	2.02	-0.98%	2.04	-0.39%	-0.40%
亚邦股份/603188.SH
	2019-04-26	9.14	9.32	9.07	9.18	-0.22%	-0.07%	-7.67%	4,281,900	39,332,000	52%	9.19	-2.18%	9.37	-1.60%	9.57	-1.37%	9.94	-0.69%	-0.79%