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
	2020-09-25	4.17	4.24	4.14	4.16	-0.24%	-0.24%	-2.12%	1,455,900	6,071,000	50%	4.17	-0.31%	4.20	-0.92%	4.26	-0.82%	4.25	0.12%	-0.04%
新金路/000510.SZ
	2020-09-25	4.32	4.32	4.24	4.27	-0.23%	-0.07%	-1.88%	2,481,000	10,602,000	38%	4.27	-1.07%	4.39	-0.95%	4.41	0.14%	4.35	-0.09%	-0.31%
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
	2020-09-25	5.78	5.95	5.70	5.70	-0.87%	-1.76%	-2.20%	5,234,900	30,371,000	143%	5.80	0.24%	5.81	0.00%	5.82	-0.19%	5.83	0.09%	-0.08%
渝三峡Ａ/000565.SZ
	2020-09-25	4.95	4.96	4.79	4.87	-1.22%	-0.16%	-4.34%	2,466,100	12,029,000	95%	4.88	-1.99%	4.96	-1.51%	5.03	-1.26%	5.09	-0.43%	-0.41%
兴蓉环境/000598.SZ
	2020-09-25	5.02	5.05	4.98	5.00	0.20%	-0.12%	-1.96%	6,794,500	34,016,000	71%	5.01	-0.10%	5.03	-0.73%	5.08	-0.45%	5.10	-0.18%	-0.25%
顺利办/000606.SZ
	2020-09-25	3.92	3.96	3.89	3.92	-0.25%	0.08%	-3.90%	7,090,400	27,771,000	73%	3.92	-1.39%	3.98	-1.14%	4.02	-0.98%	4.08	-0.59%	-0.80%
天茂集团/000627.SZ
	2020-09-25	5.28	5.32	5.21	5.27	-0.57%	0.08%	-2.10%	11,645,500	61,327,000	75%	5.27	-0.64%	5.30	-1.10%	5.38	-0.92%	5.38	-0.15%	-0.30%
远兴能源/000683.SZ
	2020-09-25	2.47	2.52	2.45	2.50	1.21%	0.56%	-2.00%	36,417,300	90,548,000	52%	2.49	1.97%	2.45	0.70%	2.45	-0.41%	2.55	-0.62%	-0.80%
滨海能源/000695.SZ
	2020-09-25	7.84	8.14	7.70	7.91	0.76%	-0.65%	-6.01%	2,543,700	20,252,000	102%	7.96	1.73%	7.99	-0.86%	8.15	-1.03%	8.42	-0.81%	-0.48%
沈阳化工/000698.SZ
	2020-09-25	6.36	6.59	6.10	6.10	-3.48%	-3.17%	2.61%	47,345,700	298,281,000	104%	6.30	-2.46%	6.32	1.46%	6.19	1.66%	5.95	1.05%	-0.01%
ST双环/000707.SZ
	2020-09-25	2.63	2.63	2.59	2.61	0.00%	-0.08%	-2.17%	920,400	2,404,000	45%	2.61	-0.38%	2.63	-0.53%	2.65	-0.60%	2.67	-0.11%	-0.17%
中原传媒/000719.SZ
	2020-09-25	7.57	7.62	7.48	7.51	-0.66%	-0.32%	-4.22%	1,910,400	14,392,000	64%	7.53	-0.79%	7.63	-1.40%	7.76	-1.07%	7.84	-0.23%	-0.34%
ST南风/000737.SZ
	2020-09-15	3.72	3.75	3.65	3.73	-0.27%	0.54%	3.96%	3,676,300	13,639,000	78%	3.71	-0.14%	3.65	2.24%	3.55	0.40%	3.59	-0.25%	-0.51%
山西路桥/000755.SZ
	2020-09-25	3.70	3.72	3.67	3.69	-0.27%	0.05%	-1.91%	2,736,200	10,091,000	87%	3.69	-0.81%	3.72	-0.59%	3.75	-0.40%	3.76	-0.11%	-0.24%
甘肃电投/000791.SZ
	2020-09-25	3.45	3.46	3.39	3.43	-0.29%	0.26%	-3.81%	8,072,100	27,615,000	76%	3.42	-1.21%	3.47	-1.11%	3.51	-0.82%	3.57	-0.36%	0.02%
航锦科技/000818.SZ
	2020-09-25	22.32	22.56	21.30	21.52	-3.80%	-1.33%	-9.74%	12,035,800	262,500,000	77%	21.81	-3.56%	22.46	-3.19%	23.69	-1.52%	23.84	-0.97%	-0.30%
山东海化/000822.SZ
	2020-09-25	4.05	4.07	4.02	4.06	0.25%	0.32%	-2.07%	4,049,700	16,391,000	41%	4.05	-0.71%	4.07	-0.39%	4.09	-0.22%	4.15	-0.62%	-1.62%
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
	2020-09-25	13.33	13.55	13.12	13.18	-1.27%	-0.50%	-8.04%	1,566,700	20,752,000	64%	13.25	-1.87%	13.56	-2.36%	13.97	-2.12%	14.33	0.89%	-0.78%
新和成/002001.SZ
	2020-09-25	30.00	30.22	29.51	29.77	0.61%	-0.20%	-3.57%	12,676,300	378,141,000	60%	29.83	-0.05%	30.14	-1.14%	30.60	-0.79%	30.87	-0.29%	-0.72%
传化智联/002010.SZ
	2020-09-25	6.07	6.08	6.00	6.00	-0.50%	-0.40%	-3.51%	15,678,200	94,452,000	50%	6.02	-0.55%	6.11	-0.72%	6.17	-1.22%	6.22	0.27%	0.25%
亿帆医药/002019.SZ
	2020-09-25	25.22	25.46	24.33	25.19	-0.08%	0.19%	-3.76%	10,453,200	262,825,000	59%	25.14	-1.18%	25.57	-0.63%	25.62	-0.62%	26.17	-0.56%	-1.06%
保利联合/002037.SZ
	2020-09-25	6.90	6.99	6.87	6.95	0.72%	0.33%	-4.18%	1,389,800	9,627,000	65%	6.93	-0.36%	7.03	-1.50%	7.15	-0.94%	7.25	-0.37%	-0.59%
德美化工/002054.SZ
	2020-09-25	7.17	7.61	7.16	7.44	4.35%	1.13%	0.13%	11,354,700	83,538,000	203%	7.36	2.65%	7.30	0.07%	7.35	-0.51%	7.43	-0.30%	-0.67%
中钢天源/002057.SZ
	2020-09-25	7.30	7.33	7.11	7.19	-1.10%	-0.13%	-2.67%	5,463,900	39,336,000	76%	7.20	-1.73%	7.39	-0.42%	7.39	-0.28%	7.39	-0.16%	-0.52%
浙江交科/002061.SZ
	2020-09-25	5.80	5.81	5.67	5.71	-1.04%	-0.16%	-3.81%	8,753,500	50,060,000	55%	5.72	-1.70%	5.86	-0.93%	5.93	-1.43%	5.94	0.05%	0.23%
黑猫股份/002068.SZ
	2020-09-25	5.27	5.34	5.17	5.27	1.93%	0.09%	2.51%	10,381,700	54,655,000	89%	5.27	0.75%	5.25	-0.72%	5.29	1.19%	5.14	0.78%	0.34%
中泰化学/002092.SZ
	2020-09-25	5.05	5.19	5.02	5.07	1.40%	-0.35%	-2.03%	12,943,000	65,851,000	87%	5.09	1.03%	5.08	-0.65%	5.14	-0.77%	5.18	-0.14%	0.06%
南岭民爆/002096.SZ
	2020-09-25	8.87	9.05	8.70	8.90	1.14%	0.51%	-1.22%	3,506,300	31,050,000	66%	8.86	-0.06%	8.92	-1.68%	9.06	-0.33%	9.01	0.41%	0.46%
兴化股份/002109.SZ
	2020-09-25	3.22	3.23	3.17	3.17	-1.55%	-0.66%	-5.12%	3,141,600	10,024,000	66%	3.19	-1.79%	3.26	-1.48%	3.31	-0.90%	3.34	-0.33%	-0.26%
*ST天润/002113.SZ
	2020-09-25	1.34	1.35	1.32	1.33	-1.48%	-0.45%	-3.48%	9,553,700	12,766,000	69%	1.34	-1.33%	1.37	-1.80%	1.38	-0.14%	1.38	0.00%	-0.02%
湘潭电化/002125.SZ
	2020-09-25	7.02	7.07	6.90	6.97	-0.43%	-0.11%	-6.93%	4,148,600	28,951,000	49%	6.98	-1.04%	7.09	-1.88%	7.30	-1.71%	7.49	-0.17%	-0.20%
安纳达/002136.SZ
	2020-09-25	8.76	8.97	8.57	8.88	1.60%	1.05%	-7.17%	3,492,200	30,689,000	56%	8.79	-0.97%	9.05	-3.32%	9.39	-1.13%	9.57	-1.24%	-0.21%
东华科技/002140.SZ
	2020-09-25	7.08	7.10	6.98	7.03	-0.42%	0.06%	-3.14%	1,669,300	11,728,000	56%	7.03	-0.74%	7.12	-1.41%	7.29	-0.29%	7.26	0.08%	-0.35%
中核钛白/002145.SZ
	2020-09-25	5.31	5.35	5.18	5.25	-0.57%	-0.08%	-5.64%	12,014,200	63,119,000	72%	5.25	-2.07%	5.38	-2.24%	5.50	-1.45%	5.56	-0.61%	-0.44%
东方锆业/002167.SZ
	2020-09-25	5.68	5.68	5.53	5.55	-1.07%	-0.59%	-5.79%	3,236,200	18,067,000	63%	5.58	-1.86%	5.70	-1.52%	5.82	-1.00%	5.89	-0.25%	-0.61%
芭田股份/002170.SZ
	2020-09-25	3.97	3.99	3.87	3.89	-1.77%	-0.49%	-4.73%	6,844,400	26,753,000	93%	3.91	-2.40%	3.98	-1.29%	4.02	-0.91%	4.08	-0.66%	-0.49%
澳洋健康/002172.SZ
	2020-09-25	2.69	2.73	2.67	2.71	0.74%	-0.11%	-1.99%	6,853,000	18,590,000	74%	2.71	0.33%	2.72	-0.91%	2.75	-0.40%	2.77	-0.29%	-0.72%
江南化工/002226.SZ
	2020-09-25	7.07	7.08	6.86	7.00	-1.13%	0.37%	1.26%	10,502,900	73,248,000	68%	6.97	-1.51%	7.05	-1.08%	7.11	1.20%	6.91	0.28%	0.31%
北化股份/002246.SZ
	2020-09-25	7.66	7.74	7.57	7.58	-0.66%	-0.60%	-3.46%	1,961,100	14,956,000	60%	7.63	-0.81%	7.72	-1.04%	7.84	-0.63%	7.85	-0.15%	-0.38%
*ST兆新/002256.SZ
	2020-09-25	1.24	1.24	1.21	1.23	-0.81%	0.33%	-1.84%	10,154,700	12,451,000	55%	1.23	-0.81%	1.24	-1.43%	1.26	-0.40%	1.25	-0.32%	-0.65%
华昌化工/002274.SZ
	2020-09-25	4.95	4.97	4.82	4.84	-1.83%	-0.64%	-4.20%	9,944,200	48,436,000	77%	4.87	-2.31%	4.95	-0.88%	4.99	-0.95%	5.05	-0.57%	-0.51%
*ST乐通/002319.SZ
	2020-09-25	7.74	7.84	7.66	7.80	0.91%	0.75%	-2.11%	387,100	2,997,000	53%	7.74	0.17%	7.69	-0.05%	7.78	-0.74%	7.97	-0.59%	-0.72%
永太科技/002326.SZ
	2020-09-25	11.23	11.37	10.80	10.85	-3.56%	-1.66%	-8.99%	14,595,600	161,033,000	95%	11.03	-3.75%	11.42	-2.64%	11.69	-2.08%	11.92	-0.91%	-0.56%
同德化工/002360.SZ
	2020-09-25	6.16	6.23	6.01	6.15	-0.16%	0.65%	-4.25%	4,171,400	25,486,000	60%	6.11	-0.44%	6.21	-0.39%	6.25	-0.83%	6.42	-1.19%	-1.07%
神剑股份/002361.SZ
	2020-09-25	4.69	4.72	4.62	4.65	-1.06%	-0.19%	-4.85%	4,598,000	21,421,000	59%	4.66	-1.65%	4.75	-1.23%	4.83	-0.62%	4.89	-0.20%	-0.50%
天原集团/002386.SZ
	2020-09-25	5.44	5.44	5.32	5.35	-0.93%	-0.59%	-3.97%	4,822,400	25,953,000	52%	5.38	-0.63%	5.45	-1.13%	5.59	-0.41%	5.57	-0.18%	-0.56%
长青股份/002391.SZ
	2020-09-25	7.65	7.69	7.62	7.65	0.13%	-0.01%	-2.91%	2,576,100	19,709,000	50%	7.65	-0.91%	7.73	-0.69%	7.80	-0.60%	7.88	-0.28%	-0.53%
多氟多/002407.SZ
	2020-09-25	12.24	12.46	12.07	12.24	0.82%	-0.11%	-2.71%	31,270,900	383,150,000	61%	12.25	-0.91%	12.44	-1.17%	12.67	-1.61%	12.58	0.49%	0.14%
齐翔腾达/002408.SZ
	2020-09-25	7.10	7.24	7.01	7.19	1.27%	0.78%	-11.50%	17,244,400	123,030,000	42%	7.13	0.86%	7.12	-2.13%	7.33	-1.65%	8.12	-1.94%	-0.91%
雅克科技/002409.SZ
	2020-09-25	56.66	56.95	54.23	55.60	-1.71%	0.24%	1.18%	6,344,300	351,902,000	74%	55.47	-2.58%	56.44	-0.42%	56.52	-0.06%	54.95	0.35%	-0.23%
延安必康/002411.SZ
	2020-09-25	7.54	7.56	7.17	7.23	-2.95%	-1.51%	-3.69%	29,976,200	220,054,000	68%	7.34	-2.15%	7.43	-2.21%	7.66	-0.23%	7.51	0.20%	0.83%
闰土股份/002440.SZ
	2020-09-25	9.17	9.22	9.13	9.16	-0.11%	-0.05%	-3.74%	2,878,500	26,381,000	52%	9.17	-1.02%	9.29	-1.05%	9.42	-0.77%	9.52	-0.44%	-0.42%
华软科技/002453.SZ
	2020-09-25	5.36	5.38	5.16	5.35	0.19%	2.04%	-1.73%	7,540,900	39,536,000	106%	5.24	-2.62%	5.35	-1.71%	5.43	-0.88%	5.44	-0.06%	-0.16%
百川股份/002455.SZ
	2020-09-25	4.93	4.97	4.87	4.90	-0.41%	-0.20%	-4.33%	3,006,300	14,762,000	64%	4.91	-0.87%	4.98	-1.31%	5.05	-0.92%	5.12	-0.39%	-0.52%
*ST金正/002470.SZ
	2020-09-25	1.50	1.51	1.48	1.50	0.00%	0.27%	-1.64%	13,034,700	19,499,000	43%	1.50	-0.33%	1.51	-1.57%	1.54	0.07%	1.53	-0.26%	-0.85%
宝莫股份/002476.SZ
	2020-09-25	5.29	5.31	5.18	5.25	-0.38%	0.13%	-3.05%	3,281,300	17,203,000	67%	5.24	-1.54%	5.33	-1.13%	5.40	-0.41%	5.42	-0.35%	-0.54%
*ST辉丰/002496.SZ
	2020-09-25	3.44	3.45	3.36	3.39	-0.59%	-0.21%	-0.47%	4,718,400	16,027,000	58%	3.40	-1.11%	3.45	-0.86%	3.48	0.26%	3.41	0.27%	0.47%
雅化集团/002497.SZ
	2020-09-25	9.74	9.88	9.61	9.63	0.00%	-1.13%	0.40%	16,416,000	159,894,000	89%	9.74	0.10%	9.73	0.14%	9.71	0.26%	9.59	0.51%	0.11%
*ST蓝丰/002513.SZ
	2020-09-25	4.08	4.08	3.99	4.02	0.75%	0.20%	-0.27%	664,800	2,667,000	73%	4.01	-0.91%	4.05	-1.12%	4.09	0.12%	4.03	0.20%	-0.08%
司尔特/002538.SZ
	2020-09-25	5.86	5.93	5.75	5.89	0.68%	0.68%	-4.86%	6,516,300	38,120,000	55%	5.85	-1.47%	5.96	-1.33%	6.03	-0.97%	6.19	-1.02%	-1.26%
云图控股/002539.SZ
	2020-09-25	7.29	7.40	7.21	7.26	-0.41%	-0.34%	0.54%	5,339,000	38,896,000	94%	7.29	0.61%	7.27	-0.04%	7.28	-0.01%	7.22	0.36%	-0.25%
凯美特气/002549.SZ
	2020-09-25	7.38	7.38	7.08	7.11	-2.20%	-0.53%	-5.21%	3,553,000	25,397,000	73%	7.15	-2.96%	7.36	-1.79%	7.47	-1.65%	7.50	0.03%	-0.45%
辉隆股份/002556.SZ
	2020-09-25	9.76	10.07	9.09	9.25	-3.44%	-1.53%	-3.23%	34,214,300	321,399,000	140%	9.39	-3.38%	9.62	-2.86%	9.85	0.27%	9.56	-0.03%	0.41%
兄弟科技/002562.SZ
	2020-09-25	6.03	6.30	6.01	6.21	8.19%	0.53%	3.00%	43,396,100	268,076,000	309%	6.18	6.54%	6.08	3.53%	6.06	1.99%	6.03	0.89%	-0.64%
未名医药/002581.SZ
	2020-09-25	18.69	19.56	18.30	18.89	0.32%	-0.89%	1.19%	19,660,800	374,714,000	104%	19.06	0.80%	19.06	0.27%	18.89	0.83%	18.67	1.09%	-0.25%
西陇科学/002584.SZ
	2020-09-25	7.08	7.17	6.97	7.06	0.43%	0.09%	-0.95%	6,401,400	45,155,000	60%	7.05	-0.58%	7.16	-0.78%	7.19	0.04%	7.13	0.01%	-0.57%
史丹利/002588.SZ
	2020-09-25	5.26	5.29	5.15	5.25	0.19%	0.83%	-4.55%	5,411,500	28,180,000	52%	5.21	-1.10%	5.30	-1.45%	5.40	-1.39%	5.50	-0.18%	-0.41%
恒大高新/002591.SZ
	2020-09-25	6.92	6.92	6.72	6.80	-1.31%	-0.15%	-5.20%	2,302,300	15,679,000	83%	6.81	-1.92%	6.96	-1.56%	7.06	-1.16%	7.17	-0.49%	-0.83%
金禾实业/002597.SZ
	2020-09-25	31.51	32.34	31.17	31.65	-0.22%	0.03%	-4.89%	2,664,800	84,314,000	86%	31.64	-1.34%	32.15	-1.09%	32.56	-1.63%	33.28	0.19%	-0.41%
龙蟒佰利/002601.SZ
	2020-09-25	24.20	24.30	23.71	23.96	-0.29%	0.05%	-4.29%	9,888,000	236,807,000	43%	23.95	-0.91%	24.23	-2.16%	25.05	-1.30%	25.04	0.33%	0.59%
道明光学/002632.SZ
	2020-09-25	7.95	7.96	7.77	7.87	-1.01%	0.27%	-3.86%	2,733,900	21,458,000	74%	7.85	-1.22%	7.97	-1.12%	8.07	-0.86%	8.19	-0.50%	-0.67%
赞宇科技/002637.SZ
	2020-09-25	14.40	14.59	14.02	14.25	0.00%	-0.41%	-1.62%	10,196,900	145,908,000	69%	14.31	-1.26%	14.67	-0.76%	14.70	-0.54%	14.48	0.79%	0.63%
万润股份/002643.SZ
	2020-09-25	18.69	18.78	18.39	18.57	-0.59%	0.37%	-0.83%	5,470,800	101,223,000	54%	18.50	-1.34%	18.72	-1.24%	19.08	0.15%	18.73	0.31%	0.08%
卫星石化/002648.SZ
	2020-09-25	20.15	20.66	20.05	20.26	0.55%	-0.25%	3.01%	7,432,800	150,970,000	79%	20.31	1.46%	20.19	0.09%	20.28	0.44%	19.67	1.11%	0.56%
德联集团/002666.SZ
	2020-09-25	5.80	5.84	5.66	5.69	-1.73%	-0.68%	-4.87%	7,033,300	40,292,000	73%	5.73	-2.50%	5.84	-0.71%	5.93	-0.29%	5.98	-0.52%	-1.03%
康达新材/002669.SZ
	2020-09-25	17.16	17.16	16.75	16.84	-1.12%	-0.36%	-4.75%	3,376,600	57,067,000	89%	16.90	-2.10%	17.26	-1.22%	17.45	-1.11%	17.68	-0.13%	-0.64%
宏大爆破/002683.SZ
	2020-09-25	47.41	48.49	46.54	47.46	0.38%	-0.38%	-2.77%	8,402,100	400,289,000	114%	47.64	-0.76%	48.16	-1.68%	49.14	-0.45%	48.81	-0.27%	-0.56%
天赐材料/002709.SZ
	2020-09-25	48.44	51.50	48.26	50.68	5.85%	1.39%	6.31%	16,256,700	812,581,000	109%	49.98	3.13%	48.98	0.41%	49.42	0.30%	47.67	1.83%	1.31%
硅宝科技/300019.SZ
	2020-09-25	13.84	13.91	13.27	13.39	-3.11%	-0.53%	-8.87%	7,264,100	97,786,000	86%	13.46	-2.93%	13.99	-3.51%	14.70	-2.29%	14.69	-0.22%	-0.21%
新宙邦/300037.SZ
	2020-09-25	57.11	57.11	55.40	55.78	-0.71%	-0.49%	-3.79%	3,781,300	211,961,000	58%	56.06	-1.26%	56.87	-1.88%	58.27	-1.12%	57.98	0.58%	-0.02%
回天新材/300041.SZ
	2020-09-25	13.66	13.79	13.35	13.55	-0.15%	0.10%	-3.44%	4,606,100	62,354,000	55%	13.54	-1.61%	13.82	-1.57%	14.04	-0.95%	14.03	0.45%	-0.04%
鼎龙股份/300054.SZ
	2020-09-25	15.88	15.99	15.55	15.75	-0.32%	-0.06%	-3.83%	7,483,000	117,925,000	60%	15.76	-1.17%	16.05	-0.72%	16.16	-0.84%	16.38	-0.01%	-0.63%
天龙集团/300063.SZ
	2020-09-25	7.06	7.17	6.76	6.84	-2.84%	-1.31%	-12.33%	43,086,000	298,609,000	43%	6.93	-4.73%	7.20	-3.52%	7.88	-1.07%	7.80	0.33%	0.68%
安诺其/300067.SZ
	2020-09-25	5.07	5.11	4.90	4.95	-0.60%	-0.64%	-11.76%	28,870,000	143,830,000	38%	4.98	-2.28%	5.15	-2.70%	5.33	-2.02%	5.61	0.68%	-0.16%
三聚环保/300072.SZ
	2020-09-25	6.10	6.16	6.03	6.09	0.16%	-0.13%	-4.61%	13,492,100	82,269,000	59%	6.10	-0.94%	6.20	-0.50%	6.24	-1.03%	6.38	0.14%	-0.66%
当升科技/300073.SZ
	2020-09-25	40.80	41.30	40.03	40.21	0.22%	-0.87%	-1.86%	8,007,800	324,826,000	53%	40.56	-0.39%	40.70	-1.57%	41.98	-0.52%	40.97	1.52%	0.55%
奥克股份/300082.SZ
	2020-09-25	8.88	8.95	8.63	8.76	-0.68%	0.36%	-5.09%	7,643,100	66,720,000	32%	8.73	-0.75%	8.76	0.19%	8.98	-1.59%	9.23	0.38%	-0.11%
建新股份/300107.SZ
	2020-09-25	6.65	6.68	6.45	6.51	-1.66%	-0.63%	-9.76%	12,178,500	79,785,000	50%	6.55	-2.41%	6.77	-2.58%	6.99	-2.80%	7.21	0.11%	-0.08%
新开源/300109.SZ
	2020-09-25	18.80	19.50	17.67	18.12	-3.87%	-2.73%	-3.32%	14,445,100	269,097,000	140%	18.63	-0.51%	18.86	-0.16%	18.83	0.11%	18.74	0.16%	0.41%
青松股份/300132.SZ
	2020-09-25	25.38	26.18	24.98	25.86	0.62%	0.28%	6.48%	8,666,600	223,488,000	88%	25.79	-0.36%	25.58	1.76%	25.12	1.01%	24.29	1.36%	0.64%
先锋新材/300163.SZ
	2020-09-25	4.52	4.58	4.43	4.52	0.89%	0.31%	-6.92%	15,855,900	71,446,000	43%	4.51	-1.23%	4.62	-0.90%	4.67	-0.89%	4.86	0.41%	-0.71%
天晟新材/300169.SZ
	2020-09-25	11.41	11.88	10.60	11.68	2.37%	4.31%	-2.28%	13,018,200	145,759,000	115%	11.20	-5.31%	11.92	-3.89%	12.13	-1.37%	11.95	-0.14%	0.74%
元力股份/300174.SZ
	2020-09-25	17.78	17.97	17.60	17.80	0.39%	0.21%	-3.25%	750,200	13,326,000	49%	17.76	0.77%	17.76	-0.71%	18.02	-1.04%	18.40	-0.01%	-0.71%
科斯伍德/300192.SZ
	2020-09-25	20.11	20.44	19.90	20.11	0.25%	-0.17%	-4.04%	3,252,500	65,522,000	69%	20.15	-0.26%	20.37	-1.47%	20.78	-0.84%	20.96	-0.55%	-1.52%
长海股份/300196.SZ
	2020-09-25	15.35	15.98	14.69	14.71	-3.41%	-2.25%	-2.43%	5,106,300	76,841,000	110%	15.05	-4.17%	15.66	-0.89%	15.54	0.38%	15.08	0.61%	-0.44%
高盟新材/300200.SZ
	2020-09-25	14.90	14.90	13.85	14.20	-3.92%	-0.10%	-4.16%	39,765,000	565,211,000	50%	14.21	-7.06%	15.01	0.32%	14.92	-3.49%	14.82	0.59%	1.94%
日科化学/300214.SZ
	2020-09-25	9.33	9.35	9.04	9.10	-1.52%	-0.46%	-11.92%	6,438,400	58,858,000	41%	9.14	-2.63%	9.40	-2.33%	9.66	-2.00%	10.33	-0.24%	0.20%
金力泰/300225.SZ
	2020-09-25	14.73	14.78	14.10	14.43	0.56%	-0.17%	8.18%	19,569,500	282,876,000	61%	14.46	-1.20%	14.63	2.24%	14.14	2.39%	13.34	1.67%	1.70%
上海新阳/300236.SZ
	2020-09-25	52.46	52.88	51.53	51.60	-1.09%	-0.76%	-3.05%	3,169,700	164,814,000	47%	52.00	-2.00%	53.24	-0.46%	53.38	-0.63%	53.22	0.46%	-0.45%
瑞丰高材/300243.SZ
	2020-09-25	11.64	11.78	11.44	11.52	-0.69%	-0.16%	-5.45%	2,023,800	23,351,000	53%	11.54	-0.30%	11.71	-1.52%	11.94	-1.22%	12.18	0.15%	-0.90%
国瓷材料/300285.SZ
	2020-09-25	36.60	36.86	36.24	36.51	-0.27%	0.10%	-5.07%	5,014,300	182,881,000	47%	36.47	-0.39%	36.76	-0.73%	37.20	-0.79%	38.46	-0.56%	-0.85%
联创股份/300343.SZ
	2020-09-25	3.45	3.48	3.32	3.34	-2.05%	-1.50%	-11.99%	55,138,200	187,001,000	44%	3.39	-4.24%	3.56	-1.77%	3.62	-1.04%	3.80	0.88%	-0.53%
富邦股份/300387.SZ
	2020-09-25	9.68	9.74	9.28	9.34	-2.20%	-1.35%	-9.40%	4,269,500	40,424,000	39%	9.47	-3.22%	9.81	-2.56%	10.10	-1.75%	10.31	0.07%	0.06%
飞凯材料/300398.SZ
	2020-09-25	21.96	22.03	20.93	20.99	-3.41%	-1.71%	-1.96%	10,040,400	214,419,000	81%	21.36	-2.86%	21.72	0.34%	21.56	-0.43%	21.41	0.36%	-0.35%
科隆股份/300405.SZ
	2020-09-25	12.18	12.33	11.35	11.52	-5.19%	-1.77%	-19.65%	32,328,200	379,103,000	71%	11.73	-9.90%	13.82	-6.07%	14.57	-3.56%	14.34	-0.31%	7.32%
澄星股份/600078.SH
	2020-09-25	4.40	4.42	4.34	4.35	-0.68%	-0.57%	-3.93%	3,698,400	16,179,000	77%	4.38	-0.77%	4.43	-1.20%	4.50	-0.88%	4.53	-0.29%	-0.30%
ST明科/600091.SH
	2020-09-25	2.87	2.90	2.84	2.87	-0.35%	0.35%	-2.84%	666,800	1,907,000	48%	2.86	-0.87%	2.90	-0.89%	2.93	-0.98%	2.95	-0.17%	-0.20%
乐凯胶片/600135.SH
	2020-09-25	6.60	6.64	6.54	6.60	0.15%	0.21%	-3.69%	1,820,800	11,992,000	51%	6.59	-0.96%	6.68	-1.18%	6.79	-0.67%	6.85	-0.18%	-0.69%
兴发集团/600141.SH
	2020-09-25	9.95	10.07	9.80	9.96	0.71%	0.10%	-3.12%	10,146,300	100,956,000	119%	9.95	-0.39%	10.03	-1.14%	10.17	-1.35%	10.28	-0.40%	-0.82%
巨化股份/600160.SH
	2020-09-18	6.80	6.92	6.75	6.83	0.59%	0.09%	1.70%	19,698,600	134,420,000	121%	6.82	0.84%	6.75	1.20%	6.69	0.78%	6.72	-0.10%	-0.47%
中国巨石/600176.SH
	2020-09-25	15.10	15.19	14.61	14.72	-1.54%	-0.71%	-3.48%	25,305,500	375,191,000	71%	14.83	-2.05%	15.19	-1.89%	15.44	-0.91%	15.25	0.75%	0.32%
ST昌九/600228.SH
	2020-09-25	11.45	11.94	11.45	11.73	2.18%	-0.38%	-7.49%	1,836,600	21,626,000	54%	11.78	1.71%	11.63	-0.18%	11.73	-4.29%	12.68	-0.52%	0.32%
城市传媒/600229.SH
	2020-09-25	7.20	7.26	7.10	7.19	-0.14%	0.03%	-3.06%	2,166,700	15,575,000	56%	7.19	-1.47%	7.36	-1.30%	7.47	-0.11%	7.42	-0.04%	-0.28%
两面针/600249.SH
	2020-09-25	4.48	4.49	4.40	4.45	-0.45%	0.14%	-3.28%	2,248,800	9,994,000	68%	4.44	-1.29%	4.51	-1.12%	4.56	-0.87%	4.60	-0.33%	-0.50%
亿利洁能/600277.SH
	2020-09-25	3.35	3.36	3.32	3.34	0.00%	0.12%	-4.05%	9,816,500	32,749,000	52%	3.34	-0.63%	3.38	-1.26%	3.43	-0.87%	3.48	-0.57%	-0.59%
太化股份/600281.SH
	2020-09-25	4.10	4.12	4.03	4.05	-0.74%	-0.42%	-0.69%	2,075,200	8,440,000	55%	4.07	-0.29%	4.09	-0.85%	4.12	0.02%	4.08	0.27%	-0.45%
安迪苏/600299.SH
	2020-09-25	12.96	13.03	12.81	12.91	-0.08%	-0.12%	-3.21%	3,467,400	44,819,000	68%	12.93	-0.28%	13.03	-1.03%	13.20	-0.77%	13.34	-0.27%	-0.78%
ST南化/600301.SH
	2020-09-25	6.50	6.50	6.30	6.41	-0.62%	0.23%	-1.79%	516,200	3,301,000	59%	6.40	-0.98%	6.45	-0.46%	6.47	-0.35%	6.53	-0.31%	-0.69%
万华化学/600309.SH
	2020-09-25	71.71	71.71	68.70	69.03	-0.80%	-0.79%	-6.17%	13,735,200	955,743,000	83%	69.58	-0.73%	70.33	-1.87%	71.98	-1.78%	73.57	-0.21%	0.05%
上海家化/600315.SH
	2020-09-25	37.54	37.55	36.45	37.13	0.90%	0.33%	-0.56%	3,205,000	118,615,000	67%	37.01	-1.48%	37.88	-0.09%	37.62	0.17%	37.34	-0.37%	-0.97%
ST亚星/600319.SH
	2020-09-25	4.55	4.68	4.55	4.62	0.43%	0.09%	-0.67%	563,900	2,603,000	58%	4.62	0.35%	4.63	-0.71%	4.67	-0.72%	4.65	0.26%	-0.06%
中盐化工/600328.SH
	2020-09-25	7.28	7.31	7.15	7.21	-0.41%	-0.19%	-3.09%	2,085,800	15,068,000	74%	7.22	-0.37%	7.27	-0.72%	7.33	-0.92%	7.44	-0.27%	-0.66%
浙江龙盛/600352.SH
	2020-09-25	13.54	13.57	13.41	13.50	0.22%	0.16%	-1.79%	12,222,700	164,743,000	61%	13.48	-0.49%	13.60	-0.57%	13.71	-0.46%	13.75	-0.07%	-0.50%
红星发展/600367.SH
	2020-09-25	7.08	7.09	6.95	7.00	-0.57%	-0.14%	-3.90%	1,499,700	10,513,000	74%	7.01	-1.61%	7.15	-1.11%	7.23	-0.95%	7.28	-0.23%	-0.97%
昊华科技/600378.SH
	2020-09-25	19.68	19.85	19.00	19.30	-1.33%	0.08%	-6.03%	2,968,500	57,246,000	111%	19.28	-2.89%	19.82	-2.14%	20.21	-1.70%	20.54	-0.69%	-0.83%
三友化工/600409.SH
	2020-09-25	6.68	6.69	6.37	6.59	-0.90%	0.97%	0.23%	26,475,700	172,810,000	73%	6.53	-1.86%	6.66	-1.42%	6.77	0.28%	6.58	0.89%	0.29%
ST柳化/600423.SH
	2020-09-25	3.00	3.06	2.96	3.00	-0.99%	0.07%	2.74%	889,700	2,667,000	36%	3.00	-1.35%	3.01	1.18%	2.95	-0.44%	2.92	0.72%	0.55%
鹏欣资源/600490.SH
	2020-09-25	3.76	3.80	3.70	3.75	0.00%	0.21%	-3.33%	10,371,900	38,815,000	62%	3.74	-1.24%	3.87	-0.10%	3.86	-0.44%	3.88	0.05%	-0.29%
广东榕泰/600589.SH
	2020-09-25	4.25	4.27	4.17	4.18	-1.18%	-0.45%	-3.66%	8,878,100	37,283,000	70%	4.20	-1.59%	4.27	-0.91%	4.31	-0.69%	4.34	-0.23%	-0.35%
*ST熊猫/600599.SH
	2020-09-25	5.23	5.28	5.15	5.18	-0.77%	-0.42%	-5.02%	1,554,900	8,088,000	78%	5.20	-1.83%	5.30	-1.21%	5.36	-1.04%	5.45	-0.20%	-0.53%
氯碱化工/600618.SH
	2020-09-25	7.40	7.43	7.26	7.27	-1.09%	-0.74%	-3.81%	1,700,000	12,451,000	72%	7.32	-1.61%	7.45	-1.21%	7.54	-0.82%	7.56	-0.15%	-0.35%
浙数文化/600633.SH
	2020-09-25	9.90	9.92	9.80	9.86	0.41%	0.00%	-3.58%	6,761,500	66,671,000	84%	9.86	-0.35%	9.95	-1.21%	10.11	-1.01%	10.23	-0.35%	-0.65%
国新文化/600636.SH
	2020-09-25	12.50	12.79	12.22	12.75	2.66%	1.69%	-1.89%	3,912,200	49,051,000	85%	12.54	0.66%	12.55	-0.83%	12.71	-0.91%	13.00	-0.39%	-1.18%
金牛化工/600722.SH
	2020-09-25	3.97	3.98	3.85	3.88	-1.77%	-0.59%	-4.69%	3,950,500	15,420,000	92%	3.90	-1.84%	3.96	-1.39%	4.01	-1.01%	4.07	-0.56%	-0.50%
ST云维/600725.SH
	2020-09-25	2.02	2.03	1.93	1.99	-1.00%	-0.10%	-3.91%	4,452,000	8,870,000	129%	1.99	-1.97%	2.03	-1.51%	2.05	-1.21%	2.07	-0.72%	-0.27%
江苏索普/600746.SH
	2020-09-25	6.04	6.10	5.97	6.02	-0.17%	-0.13%	-3.09%	1,342,400	8,092,000	67%	6.03	-0.79%	6.09	-0.91%	6.15	-0.66%	6.21	-0.35%	-0.42%
淮北矿业/600985.SH
	2020-09-25	9.70	9.82	9.61	9.67	0.00%	-0.32%	-5.52%	5,746,500	55,748,000	56%	9.70	-0.42%	9.85	-2.41%	10.21	-1.70%	10.24	-0.33%	0.26%
君正集团/601216.SH
	2020-09-25	7.89	8.04	7.76	7.80	-1.89%	-0.94%	-0.12%	216,358,800	1,703,550,000	72%	7.87	-0.28%	7.87	0.58%	7.87	-0.28%	7.81	0.83%	-0.97%
滨化股份/601678.SH
	2020-09-25	5.43	5.51	5.24	5.32	-0.93%	-0.89%	-3.38%	24,969,900	134,041,000	72%	5.37	0.06%	5.40	-1.39%	5.52	-1.22%	5.51	0.11%	0.68%
宏昌电子/603002.SH
	2020-09-25	4.97	4.97	4.86	4.90	-1.01%	0.06%	-4.11%	3,621,600	17,736,000	53%	4.90	-0.49%	4.94	-0.92%	5.01	-0.89%	5.11	-0.53%	-1.19%
万盛股份/603010.SH
	2020-09-25	21.09	21.71	20.87	20.96	0.38%	-0.93%	3.30%	7,771,900	164,426,000	100%	21.16	-0.49%	21.04	1.05%	20.86	0.58%	20.29	1.54%	0.31%
和邦生物/603077.SH
	2020-09-25	1.43	1.45	1.42	1.44	0.70%	0.21%	-4.95%	90,595,000	130,224,000	44%	1.44	0.00%	1.45	-1.23%	1.48	-0.87%	1.52	0.07%	-0.48%
ST亚邦/603188.SH
	2020-09-25	5.53	5.53	5.46	5.47	-1.26%	-0.44%	-3.19%	1,440,100	7,912,000	113%	5.49	-0.97%	5.55	-0.86%	5.59	-0.82%	5.65	-0.51%	-0.49%