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
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
日均价10日均(股)(元)10天
平 均
*ST地矿/000409.SZ
2019-10-185.875.875.625.72-1.72%0.00%-0.88%3,358,00019,207,000103%5.72-1.38%5.77-0.96%5.82-0.67%5.770.33%-0.18%
新金路/000510.SZ
2019-10-164.054.063.983.98-1.00%-0.85%-0.87%2,990,00012,001,00081%4.01-0.77%4.06-0.10%4.050.20%4.02-0.22%-0.53%
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
2019-10-165.585.585.415.42-3.04%-1.13%0.71%6,132,00033,616,000127%5.48-1.81%5.530.38%5.480.42%5.380.35%-0.21%
渝三峡A/000565.SZ
2019-09-305.305.405.205.26-1.68%-0.64%-3.43%1,625,6008,606,00063%5.29-1.08%5.33-0.69%5.44-0.13%5.45-0.55%0.17%
兴蓉环境/000598.SZ
2019-10-164.924.984.904.940.61%-0.14%2.13%14,632,10072,388,000104%4.951.08%4.910.57%4.890.64%4.840.42%0.26%
顺利办/000606.SZ
2019-09-305.875.905.725.72-2.56%-1.14%-5.69%4,598,90026,611,00045%5.79-1.01%5.91-0.61%5.97-0.45%6.07-1.22%-0.10%
天茂集团/000627.SZ
2019-10-177.217.257.047.07-2.88%-0.62%-1.64%12,332,70087,731,000116%7.11-3.98%7.30-0.31%7.26-0.10%7.190.15%-0.05%
远兴能源/000683.SZ
2019-10-142.352.402.352.381.28%0.17%1.80%27,474,80065,280,000178%2.381.54%2.361.03%2.340.77%2.340.13%-0.44%
滨海能源/000695.SZ
2019-09-308.288.378.268.27-0.12%-0.58%-5.57%621,3005,168,00027%8.32-0.24%8.33-1.29%8.56-0.62%8.76-0.73%0.11%
沈阳化工/000698.SZ
2019-10-183.673.673.593.61-1.63%-0.55%-5.42%5,301,40019,246,00087%3.63-0.87%3.66-1.45%3.75-1.03%3.82-0.78%-0.80%
ST双环/000707.SZ
2019-10-163.403.483.233.24-4.71%-2.41%0.93%9,011,60029,921,000114%3.32-2.78%3.39-0.18%3.352.51%3.211.29%1.26%
中原传媒/000719.SZ
2019-10-157.087.097.057.07-0.14%0.04%0.84%1,425,30010,072,00049%7.070.10%7.020.44%6.980.36%7.01-0.10%-0.40%
ST南风/000737.SZ
2019-10-183.143.223.123.171.28%-0.31%1.67%4,344,40013,817,000153%3.181.83%3.150.13%3.150.48%3.120.58%0.25%
山西路桥/000755.SZ
2019-10-164.164.264.164.200.24%-0.43%3.04%4,258,00017,961,000116%4.221.18%4.190.63%4.170.99%4.080.42%-0.37%
甘肃电投/000791.SZ
2019-10-183.733.753.683.69-1.34%-0.57%-1.63%5,349,70019,852,00084%3.71-0.80%3.74-0.66%3.77-0.11%3.75-0.03%-0.24%
航锦科技/000818.SZ
2019-09-309.139.308.858.90-3.58%-1.53%-7.45%9,561,50086,420,00057%9.04-2.10%9.26-3.25%9.49-0.42%9.62-1.04%-0.05%
山东海化/000822.SZ
2019-10-164.654.664.574.57-1.51%-1.00%-0.59%3,353,50015,480,00093%4.62-0.50%4.650.09%4.630.33%4.60-0.17%-0.58%
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
2019-10-1714.9014.9014.6714.750.20%-0.23%1.03%593,2008,770,00046%14.78-0.29%14.90-0.37%14.930.43%14.60-0.08%-0.17%
新 和 成/002001.SZ
2019-10-1820.6120.7220.2020.22-1.37%-0.91%-5.66%15,854,100323,509,00090%20.41-1.46%20.79-1.45%21.13-1.06%21.43-0.46%-0.25%
传化智联/002010.SZ
2019-09-307.788.047.787.780.13%-1.69%-2.64%5,778,60045,732,00087%7.911.18%7.85-0.12%7.920.24%7.99-0.57%0.08%
亿帆医药/002019.SZ
2019-10-1714.3114.4114.1014.401.12%0.85%5.50%15,298,400218,440,000102%14.280.10%14.180.83%13.971.05%13.650.87%0.37%
久联发展/002037.SZ
2019-10-177.307.427.267.29-0.41%-0.45%0.98%862,2006,314,00060%7.32-0.60%7.33-0.11%7.320.32%7.220.54%-0.15%
德美化工/002054.SZ
2019-10-177.767.857.727.75-0.13%-0.44%-0.78%5,887,10045,823,00071%7.78-0.24%7.92-0.23%7.900.06%7.810.39%-0.34%
中钢天源/002057.SZ
2019-09-309.9310.099.789.80-0.91%-0.92%-11.23%14,489,900143,317,00037%9.890.30%9.89-1.39%10.15-2.02%11.04-2.05%-0.30%
浙江交科/002061.SZ
2019-10-175.295.325.265.300.57%0.08%0.23%2,265,50011,998,00087%5.30-0.30%5.33-0.34%5.330.06%5.290.32%-0.33%
黑猫股份/002068.SZ
2019-10-154.894.924.844.86-1.22%-0.10%-0.98%4,801,90023,360,00099%4.87-1.26%4.890.04%4.88-0.12%4.91-0.35%-0.67%
中泰化学/002092.SZ
2019-09-307.057.086.956.98-0.43%-0.64%-1.38%7,890,90055,430,00079%7.03-0.09%7.010.24%7.010.04%7.08-0.74%-0.12%
南岭民爆/002096.SZ
2019-10-186.226.256.016.03-2.43%-1.24%-7.22%2,599,10015,870,00051%6.11-2.19%6.23-1.67%6.35-1.23%6.50-0.03%0.55%
兴化股份/002109.SZ
2019-10-163.623.633.553.56-1.39%-0.70%-1.30%3,680,70013,197,00095%3.59-1.08%3.63-0.44%3.62-0.03%3.61-0.36%-0.49%
ST天润/002113.SZ
2019-10-141.791.811.781.801.12%0.17%2.45%16,948,10030,460,000133%1.801.47%1.781.31%1.760.97%1.760.00%-0.42%
湘潭电化/002125.SZ
2019-10-145.185.345.175.292.32%0.47%-0.21%6,626,30034,890,000116%5.271.72%5.230.97%5.200.68%5.30-0.06%-0.28%
安 纳 达/002136.SZ
2019-10-188.108.127.998.06-0.12%0.05%-3.17%2,357,60018,992,00066%8.06-0.57%8.13-1.05%8.24-0.66%8.32-0.11%-0.04%
东华科技/002140.SZ
2019-10-177.457.547.357.39-1.07%-0.58%-2.61%2,921,70021,718,00043%7.43-1.33%7.56-1.25%7.60-0.24%7.590.30%-0.35%
中核钛白/002145.SZ
2019-10-164.034.043.994.01-0.25%-0.05%0.07%4,869,00019,532,00060%4.01-0.22%4.030.63%3.990.38%4.01-0.92%-0.36%
东方锆业/002167.SZ
2019-10-187.347.397.097.20-1.10%-0.59%2.70%22,373,200162,060,000169%7.240.39%7.220.95%7.140.90%7.010.95%0.27%
芭田股份/002170.SZ
2019-09-303.143.173.103.12-0.64%-0.41%-3.82%6,205,80019,444,00062%3.130.13%3.13-0.76%3.17-0.53%3.24-0.98%-0.53%
澳洋健康/002172.SZ
2019-09-303.513.563.463.480.87%-0.80%-2.52%4,429,70015,540,00098%3.511.45%3.48-0.06%3.51-0.54%3.57-0.92%-0.45%
江南化工/002226.SZ
2019-10-145.345.535.345.473.01%0.42%3.32%8,492,20046,260,000166%5.452.89%5.362.00%5.311.49%5.290.08%-0.52%
北化股份/002246.SZ
2019-09-307.877.907.727.74-1.02%-1.05%-6.19%3,228,70025,254,00077%7.82-0.19%7.86-1.33%8.00-1.30%8.25-1.25%-0.68%
兆新股份/002256.SZ
2019-10-182.542.562.492.49-2.35%-1.15%-2.70%14,213,40035,810,00089%2.52-1.02%2.55-0.70%2.57-0.31%2.56-0.08%-0.74%
华昌化工/002274.SZ
2019-09-307.277.317.177.17-1.38%-0.80%-5.50%14,162,000102,370,00035%7.230.04%7.31-2.26%7.53-0.16%7.59-0.68%0.08%
乐通股份/002319.SZ
2019-10-1710.7010.709.7610.09-6.92%-1.41%0.35%5,370,00054,958,000306%10.23-5.46%10.34-0.08%10.260.42%10.061.49%-0.14%
永太科技/002326.SZ
2019-10-188.458.538.108.19-3.19%-1.10%-4.29%12,569,600104,086,00065%8.28-2.62%8.47-0.17%8.47-0.61%8.56-2.20%-0.84%
同德化工/002360.SZ
2019-10-175.375.455.375.420.37%-0.04%-0.22%2,040,30011,062,00052%5.42-0.04%5.43-0.71%5.500.22%5.430.31%0.19%
神剑股份/002361.SZ
2019-10-174.254.254.184.20-0.47%-0.14%-2.12%2,670,40011,231,00065%4.21-0.90%4.25-1.09%4.28-0.26%4.29-0.14%-0.49%
天原集团/002386.SZ
2019-10-145.996.065.966.041.51%0.22%-1.90%7,361,10044,362,00053%6.031.47%5.960.98%5.92-0.03%6.160.08%0.20%
长青股份/002391.SZ
2019-09-308.448.518.308.37-0.95%-0.63%-2.45%2,063,70017,383,00058%8.42-0.24%8.42-0.11%8.46-0.33%8.58-0.44%0.13%
多氟多/002407.SZ
2019-10-1513.2813.3513.0013.02-2.91%-0.71%-1.54%9,131,000119,736,00075%13.11-1.70%13.22-0.22%13.16-0.02%13.22-0.87%-0.79%
齐翔腾达/002408.SZ
2019-09-306.997.036.896.89-1.15%-0.96%-7.37%5,977,70041,584,00040%6.96-0.93%7.06-1.18%7.17-0.97%7.44-0.38%0.30%
雅克科技/002409.SZ
2019-09-3020.8921.3120.2220.62-1.86%-0.33%0.59%7,429,900153,720,00070%20.690.15%20.61-0.51%20.950.35%20.500.28%0.38%
延安必康/002411.SZ
2019-09-1217.0117.6217.0017.250.88%-0.31%-0.33%17,238,200298,274,00093%17.30-0.22%17.49-1.29%17.580.49%17.310.23%0.14%
闰土股份/002440.SZ
2019-09-1212.6012.6012.3212.46-1.50%0.15%4.16%14,195,800176,617,00058%12.44-1.15%12.500.64%12.350.83%11.960.55%1.09%
华软科技/002453.SZ
2019-09-126.526.596.416.52-0.61%0.17%2.29%9,670,10062,940,00043%6.51-0.72%6.590.57%6.490.64%6.370.30%1.00%
百川股份/002455.SZ
2019-09-306.316.336.156.24-1.27%0.05%-3.87%1,865,70011,637,00057%6.24-1.03%6.33-1.31%6.41-0.73%6.49-0.87%-0.49%
金正大/002470.SZ
2019-09-123.583.613.513.570.28%0.34%5.47%47,955,600170,607,000101%3.56-0.17%3.531.61%3.471.08%3.390.65%0.57%
宝莫股份/002476.SZ
2019-09-125.776.295.776.299.97%0.80%9.41%6,493,60040,523,000132%6.248.26%5.963.19%5.892.10%5.751.41%0.31%
辉丰股份/002496.SZ
2019-09-122.902.922.882.910.34%0.31%1.75%9,958,30028,894,00057%2.90-0.31%2.890.49%2.880.10%2.860.32%0.55%
雅化集团/002497.SZ
2019-09-126.596.616.516.590.00%0.43%1.54%9,812,60064,391,00071%6.56-1.01%6.610.09%6.580.18%6.490.25%0.37%
蓝丰生化/002513.SZ
2019-09-125.575.595.495.570.54%0.51%2.33%3,108,30017,226,000100%5.54-0.70%5.560.25%5.520.29%5.440.37%0.36%
司尔特/002538.SZ
2019-09-125.265.345.245.300.95%0.44%2.30%6,280,00033,140,00091%5.280.23%5.260.38%5.240.40%5.180.37%0.03%
云图控股/002539.SZ
2019-09-124.834.974.834.952.91%1.12%4.92%11,783,80057,680,000122%4.901.12%4.861.00%4.811.01%4.720.70%0.24%
凯美特气/002549.SZ
2019-09-125.955.955.715.80-2.19%-0.03%1.65%8,207,20047,620,00089%5.80-2.16%5.850.31%5.800.75%5.710.18%1.18%
辉隆股份/002556.SZ
2019-09-125.835.875.835.840.17%-0.09%-1.47%4,500,20026,305,00038%5.85-0.44%5.890.32%5.860.14%5.930.08%0.37%
兄弟科技/002562.SZ
2019-09-125.275.325.185.280.57%0.48%2.44%13,753,30072,270,00068%5.26-0.91%5.310.61%5.250.40%5.15-0.04%-0.42%
未名医药/002581.SZ
2019-09-127.567.657.427.590.66%0.42%3.76%9,731,50073,549,00073%7.56-1.58%7.690.39%7.520.82%7.320.76%1.01%
西陇科学/002584.SZ
2019-09-125.195.205.095.170.78%0.41%2.27%14,071,40072,454,00093%5.15-0.81%5.17-0.06%5.150.29%5.060.40%0.52%
史丹利/002588.SZ
2019-09-124.274.294.254.270.23%0.00%1.64%2,886,80012,326,00086%4.27-0.16%4.270.40%4.250.40%4.200.24%0.29%
恒大高新/002591.SZ
2019-09-128.448.548.288.511.31%1.02%-0.44%6,542,90055,116,00080%8.42-0.79%8.50-1.22%8.59-0.42%8.550.01%0.14%
金禾实业/002597.SZ
2019-09-1220.8420.8520.5820.85-0.24%0.59%2.44%4,107,10085,134,00077%20.730.34%20.510.08%20.550.14%20.350.35%0.20%
龙蟒佰利/002601.SZ
2019-09-1213.9713.9713.8413.920.43%0.11%0.88%5,401,90075,112,00043%13.91-0.48%14.00-0.74%14.070.25%13.800.20%0.56%
道明光学/002632.SZ
2019-09-126.326.456.326.411.58%0.27%3.79%3,491,70022,321,00078%6.390.44%6.370.74%6.310.72%6.180.47%0.26%
赞宇科技/002637.SZ
2019-09-127.677.827.607.66-1.03%-0.14%3.16%5,520,40042,349,000138%7.670.41%7.630.97%7.560.88%7.430.82%0.38%
万润股份/002643.SZ
2019-09-1213.1813.4013.0613.251.15%0.11%3.89%9,423,100124,721,00065%13.24-0.81%13.400.46%13.281.13%12.750.63%0.89%
卫星石化/002648.SZ
2019-09-1214.1414.1413.7713.96-1.55%0.28%2.20%14,827,100206,404,00089%13.92-1.85%14.04-0.37%14.040.37%13.660.42%0.66%
德联集团/002666.SZ
2019-09-124.734.794.694.790.84%0.82%4.52%5,932,10028,182,00071%4.750.00%4.730.83%4.680.78%4.580.59%0.74%
康达新材/002669.SZ
2019-09-1214.4614.7214.3814.561.39%0.08%1.87%6,147,90089,439,00058%14.550.29%14.59-0.12%14.560.41%14.290.27%0.38%
宏大爆破/002683.SZ
2019-09-1215.0715.1714.8914.98-0.20%-0.18%-0.01%8,087,500121,370,00044%15.01-1.45%15.14-0.92%15.290.00%14.980.29%0.83%
天赐材料/002709.SZ
2019-09-1217.9218.1917.7018.050.67%0.50%3.40%3,787,90068,032,00074%17.960.23%17.980.23%17.880.53%17.460.49%0.52%
硅宝科技/300019.SZ
2019-10-159.009.088.608.72-7.04%-1.55%-2.61%19,378,200171,625,000159%8.86-11.20%9.560.07%9.24-0.65%8.950.05%0.67%
新宙邦/300037.SZ
2019-10-1824.6124.7824.2224.38-0.81%-0.38%-3.35%1,931,20047,260,00059%24.47-1.30%24.87-0.91%25.25-0.26%25.23-0.23%-0.19%
回天新材/300041.SZ
2019-10-1511.1411.2210.8110.95-1.71%-0.34%2.85%5,565,90061,150,000102%10.99-1.57%11.020.72%10.900.61%10.65-0.37%0.02%
鼎龙股份/300054.SZ
2019-10-189.319.429.119.16-1.93%-1.11%-1.28%5,559,80051,500,00055%9.26-0.39%9.331.16%9.29-0.12%9.28-0.18%-0.70%
天龙集团/300063.SZ
2019-09-302.952.972.942.950.00%-0.24%-7.93%3,338,3009,873,00022%2.960.17%2.95-0.44%2.99-0.50%3.20-0.25%0.10%
安诺其/300067.SZ
2019-10-154.154.224.144.201.45%0.29%1.60%9,085,40038,051,000103%4.190.84%4.150.97%4.110.74%4.13-1.05%-1.03%
三聚环保/300072.SZ
2019-10-176.276.306.066.10-2.71%-1.01%-3.08%20,884,800128,700,000127%6.16-2.64%6.25-1.68%6.29-0.66%6.29-0.55%-1.03%
当升科技/300073.SZ
2019-10-1722.7522.9222.3722.49-1.23%-0.37%-6.76%7,720,400174,273,00080%22.57-1.55%23.02-1.91%23.53-1.43%24.12-1.63%-0.78%
奥克股份/300082.SZ
2019-10-185.765.795.585.62-2.09%-1.16%-3.65%2,647,00015,050,000106%5.69-1.34%5.76-1.30%5.84-0.75%5.83-0.29%-0.35%
建新股份/300107.SZ
2019-09-307.757.827.677.67-1.03%-1.20%-6.80%2,391,10018,562,00031%7.76-0.28%7.81-0.14%7.83-0.50%8.23-0.33%-0.13%
新开源/300109.SZ
2019-10-1517.1017.4116.9317.13-1.15%-0.06%5.32%2,840,80048,691,000140%17.140.57%16.841.80%16.461.36%16.260.61%-0.47%
青松股份/300132.SZ
2019-10-1510.0710.189.979.97-1.29%-0.91%-0.25%3,340,10033,608,000102%10.06-0.60%10.10-0.04%10.050.46%10.00-0.41%-0.79%
先锋新材/300163.SZ
2019-10-183.493.593.453.510.57%0.14%-3.99%6,636,70023,264,00077%3.510.00%3.52-5.40%3.69-0.38%3.66-0.16%-0.18%
天晟新材/300169.SZ
2019-10-175.415.685.355.59-2.27%1.65%-0.48%31,059,100170,802,000166%5.50-9.60%5.88-0.46%5.78-0.64%5.620.07%0.43%
元力股份/300174.SZ
2019-09-3020.2020.2019.5819.58-2.97%-1.70%-3.00%2,248,70044,792,00039%19.92-0.63%19.96-1.47%20.620.13%20.19-0.02%0.38%
科斯伍德/300192.SZ
2019-09-309.219.319.139.24-0.22%0.22%-5.33%1,791,70016,520,00051%9.22-0.22%9.29-1.51%9.50-1.02%9.76-0.93%-0.29%
长海股份/300196.SZ
2019-10-179.069.148.979.03-0.55%-0.30%-0.73%1,500,80013,593,00084%9.06-0.78%9.11-0.92%9.18-0.09%9.100.09%-0.27%
高盟新材/300200.SZ
2019-10-159.689.829.649.820.31%0.71%4.52%3,058,60029,823,000101%9.750.11%9.671.09%9.551.25%9.40-0.11%-0.47%
日科化学/300214.SZ
2019-10-179.3210.209.3210.027.74%1.71%12.03%21,614,200212,950,000240%9.857.17%9.545.72%9.223.99%8.943.34%0.78%
金力泰/300225.SZ
2019-09-305.155.185.065.12-0.78%0.14%-5.55%5,301,80027,108,00052%5.11-0.66%5.16-1.41%5.27-1.33%5.42-0.79%-0.19%
上海新阳/300236.SZ
2019-10-1737.4238.6137.3138.161.90%-0.09%0.36%6,048,800231,020,00092%38.191.81%37.91-0.85%38.19-0.09%38.02-0.18%-0.59%
瑞丰高材/300243.SZ
2019-09-307.777.957.707.78-1.27%-0.88%-3.31%884,3006,941,00061%7.85-0.09%7.82-0.48%7.91-0.69%8.05-0.48%-0.05%
国瓷材料/300285.SZ
2019-09-3022.3022.8321.9822.320.90%-0.62%-2.40%7,057,300158,508,00084%22.462.11%22.060.35%22.28-0.36%22.87-0.53%-0.18%
联创股份/300343.SZ
2019-10-163.233.273.143.16-1.86%-1.31%-0.44%19,473,00062,351,00069%3.20-0.74%3.220.28%3.200.50%3.17-0.13%-0.71%
富邦股份/300387.SZ
2019-09-309.709.789.539.72-0.21%0.35%-1.33%1,307,50012,665,00082%9.690.22%9.650.24%9.67-0.11%9.85-0.84%-0.62%
飞凯材料/300398.SZ
2019-10-1514.5014.5313.4613.48-8.61%-3.04%-6.76%17,866,000248,371,000111%13.90-5.01%14.32-2.66%14.50-0.85%14.46-0.39%0.37%
科隆股份/300405.SZ
2019-10-177.347.427.267.320.69%-0.14%-1.67%3,466,10025,406,00063%7.33-0.56%7.39-1.78%7.50-0.23%7.44-0.19%-1.41%
澄星股份/600078.SH
2019-09-125.826.355.816.226.51%2.40%8.97%70,601,600428,846,000139%6.072.31%5.952.22%5.841.87%5.711.46%0.34%
ST明科/600091.SH
2019-09-123.813.843.793.820.79%0.18%0.10%755,0002,879,00051%3.810.24%3.810.00%3.81-0.21%3.820.16%0.66%
乐凯胶片/600135.SH
2019-09-127.507.527.397.46-0.13%0.20%1.07%3,439,10025,603,00079%7.45-0.53%7.480.12%7.450.15%7.380.18%0.34%
兴发集团/600141.SH
2019-09-1211.2711.5011.2311.441.69%0.79%1.57%16,527,600187,582,00076%11.350.15%11.330.31%11.260.06%11.260.62%0.71%
巨化股份/600160.SH
2019-09-127.547.547.487.530.53%0.28%0.84%11,439,20085,902,00054%7.51-0.56%7.56-0.30%7.570.11%7.470.34%0.35%
中国巨石/600176.SH
2019-09-128.748.838.658.750.57%0.38%0.32%21,121,600184,107,00088%8.72-0.43%8.77-0.79%8.84-0.59%8.720.29%0.36%
ST昌九/600228.SH
2019-09-126.806.916.756.891.03%1.01%1.56%631,9004,310,00099%6.820.18%6.83-0.26%6.830.09%6.780.15%0.08%
城市传媒/600229.SH
2019-09-127.357.457.357.431.36%0.35%1.91%2,270,00016,807,00057%7.400.26%7.400.14%7.370.14%7.290.32%0.49%
两面针/600249.SH
2019-09-124.284.364.274.351.64%0.42%2.86%5,978,00025,899,000136%4.330.07%4.320.61%4.280.54%4.230.45%0.09%
亿利洁能/600277.SH
2019-09-124.734.784.704.740.42%0.04%2.86%17,623,60083,495,00070%4.74-0.46%4.740.40%4.710.53%4.610.41%0.29%
太化股份/600281.SH
2019-09-124.794.864.754.850.83%0.66%2.32%5,156,70024,847,00098%4.820.00%4.810.29%4.780.29%4.740.38%0.13%
安迪苏/600299.SH
2019-09-1211.1911.2810.9210.97-1.26%-0.23%1.32%5,658,10062,213,00085%11.00-1.98%11.140.39%11.030.47%10.830.45%0.54%
ST南化/600301.SH
2019-09-126.566.636.556.620.30%0.11%0.00%167,1001,105,00055%6.61-0.02%6.63-0.21%6.64-0.08%6.620.02%0.17%
万华化学/600309.SH
2019-09-1246.6547.2146.0846.890.84%0.35%1.64%12,628,600590,107,00074%46.73-0.09%46.81-0.47%46.93-0.04%46.130.54%0.57%
上海家化/600315.SH
2019-09-1233.0833.3932.8233.310.97%0.44%-0.43%3,617,900119,985,00061%33.16-0.11%33.190.06%33.12-0.02%33.46-0.32%-0.25%
亚星化学/600319.SH
2019-09-304.774.894.724.810.42%0.25%-3.47%1,715,4008,230,00049%4.80-0.39%4.81-1.07%4.89-0.69%4.98-0.68%-0.20%
兰太实业/600328.SH
2019-10-177.998.047.978.010.00%0.06%0.73%2,490,50019,937,00069%8.01-0.56%8.04-0.08%8.020.19%7.950.04%-0.29%
浙江龙盛/600352.SH
2019-10-1714.1014.1914.0414.100.14%-0.03%-1.01%19,982,000281,820,00059%14.10-0.89%14.24-1.16%14.330.00%14.24-0.24%-0.83%
红星发展/600367.SH
2019-10-187.497.537.447.48-0.13%0.00%0.00%1,260,2009,420,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
昊华科技/600378.SH
2019-10-1817.5417.5717.0017.30-1.65%0.00%0.00%3,823,70066,033,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
三友化工/600409.SH
2019-10-185.445.455.365.36-0.92%0.00%0.00%12,447,80067,219,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
*ST柳化/600423.SH
2019-10-183.523.703.523.571.13%0.00%0.00%3,229,60011,680,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
鹏欣资源/600490.SH
2019-09-304.664.664.574.59-0.65%-0.24%-5.94%8,985,40041,343,00044%4.60-1.03%4.66-1.56%4.75-1.02%4.88-1.14%-0.69%
广东榕泰/600589.SH
2019-10-185.505.605.225.32-4.49%0.00%0.00%20,976,300113,078,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
熊猫金控/600599.SH
2019-10-1810.0010.029.619.81-2.49%0.00%0.00%5,888,20057,607,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
氯碱化工/600618.SH
2019-10-167.787.827.707.73-0.77%-0.40%0.32%1,627,40012,630,00079%7.760.18%7.750.40%7.710.30%7.71-0.25%-0.27%
浙数文化/600633.SH
2019-10-169.029.078.858.86-1.45%-0.74%-0.79%5,468,30048,810,00063%8.93-1.26%9.05-0.29%9.000.65%8.93-0.62%-0.35%
三爱富/600636.SH
2019-10-1510.2610.3110.1310.23-1.06%0.21%0.46%2,807,20028,660,000110%10.21-2.41%10.310.17%10.210.33%10.18-0.50%-0.42%
金牛化工/600722.SH
2019-09-305.755.765.325.321.53%-4.14%-2.06%16,151,70089,642,000196%5.556.69%5.383.33%5.361.81%5.43-0.71%-0.21%
ST云维/600725.SH
2019-10-152.993.062.983.031.34%0.33%3.24%2,074,7006,266,000123%3.02-0.07%3.000.64%2.980.74%2.940.51%-0.05%
江苏索普/600746.SH
2019-10-187.097.187.007.00-1.82%0.00%0.00%2,505,10017,727,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
淮北矿业/600985.SH
2019-09-3010.1310.259.9010.150.30%0.35%-1.18%3,224,00032,610,00097%10.12-0.30%10.16-0.59%10.22-0.26%10.27-0.96%-0.16%
君正集团/601216.SH
2019-09-303.033.043.003.01-0.66%-0.17%-3.06%12,077,60036,417,00040%3.02-0.30%3.02-0.89%3.080.00%3.11-0.89%-0.24%
滨化股份/601678.SH
2019-09-305.375.395.295.29-1.31%-0.55%-6.37%5,684,00030,231,00048%5.32-0.95%5.38-1.12%5.48-1.17%5.65-1.33%-0.43%
宏昌电子/603002.SH
2019-10-173.943.983.903.91-1.26%-0.74%-0.51%2,483,7009,784,00064%3.94-1.25%3.98-0.45%3.970.13%3.93-0.68%-0.33%
万盛股份/603010.SH
2019-09-3011.9912.0211.1111.77-2.16%0.09%-0.57%1,941,30022,830,00097%11.76-0.81%11.770.25%11.76-0.09%11.84-0.40%-0.23%
和邦生物/603077.SH
2019-10-181.531.571.531.540.00%0.00%0.00%83,376,500129,059,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
ST亚邦/603188.SH
2019-10-157.447.687.387.642.41%0.87%2.07%2,429,40018,400,00089%7.571.80%7.511.14%7.45-0.27%7.490.44%0.72%