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
2019-02-154.344.474.314.431.61%0.00%3.17%5,696,90025,235,00060%4.432.52%4.350.09%4.38-0.14%4.290.23%-1.95%
金路集团/000510.SZ
2019-02-154.364.604.344.440.91%-1.11%3.35%16,963,30076,173,000192%4.492.16%4.441.33%4.391.36%4.300.85%0.10%
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
2019-02-154.264.374.234.270.47%-0.37%4.53%5,510,30023,616,000151%4.291.71%4.221.30%4.171.26%4.090.81%0.02%
渝三峡A/000565.SZ
2019-02-154.754.834.704.74-0.21%-0.50%2.46%2,895,90013,796,000103%4.761.10%4.720.88%4.671.04%4.630.07%-0.07%
兴蓉环境/000598.SZ
2019-02-154.394.414.354.36-0.46%-0.48%1.49%12,571,90055,075,000104%4.38-0.18%4.380.23%4.360.60%4.300.35%0.28%
顺利办/000606.SZ
2019-02-156.046.115.966.01-0.66%-0.40%4.02%6,559,20039,575,00077%6.03-0.58%6.030.80%5.951.59%5.78-0.14%-0.59%
天茂集团/000627.SZ
2019-02-155.845.905.745.77-1.37%-0.76%0.45%9,580,50055,697,00082%5.81-1.22%5.850.27%5.810.76%5.740.17%0.17%
远兴能源/000683.SZ
2019-02-152.652.662.602.62-1.50%-0.57%0.81%44,373,000116,903,000114%2.64-0.45%2.640.27%2.630.34%2.600.19%0.07%
滨海能源/000695.SZ
2019-02-1510.0010.269.9810.251.99%1.19%3.06%1,018,00010,311,000140%10.131.20%10.060.57%10.010.60%9.950.26%0.09%
沈阳化工/000698.SZ
2019-02-153.873.923.873.87-0.26%-0.54%1.52%4,432,00017,246,000121%3.890.15%3.880.52%3.850.86%3.81-0.05%-0.24%
*ST双环/000707.SZ
2019-02-153.023.093.013.040.66%-0.23%1.71%6,897,80021,021,00089%3.051.03%3.030.67%3.001.18%2.99-0.53%-0.32%
中原传媒/000719.SZ
2019-02-158.438.468.258.28-1.78%-0.52%1.28%2,110,90017,569,000114%8.32-1.03%8.360.11%8.320.52%8.180.44%0.25%
*ST南风/000737.SZ
2019-02-153.443.563.403.532.92%0.66%7.16%5,891,90020,662,000128%3.512.04%3.441.35%3.401.80%3.291.17%0.61%
山西路桥/000755.SZ
2019-02-154.354.424.304.31-1.15%-0.83%1.34%3,937,90017,113,000125%4.350.09%4.340.39%4.310.72%4.250.21%-0.38%
甘肃电投/000791.SZ
2019-02-155.225.395.225.230.00%-1.25%1.57%14,327,20075,875,000159%5.301.38%5.240.65%5.210.75%5.150.61%-0.02%
航锦科技/000818.SZ
2019-02-159.299.369.229.23-0.97%-0.47%1.11%6,120,40056,761,000132%9.27-0.76%9.320.22%9.280.46%9.130.21%-0.09%
山东海化/000822.SZ
2019-02-155.105.165.065.08-0.59%-0.43%2.13%6,557,20033,458,000106%5.10-0.14%5.090.61%5.040.70%4.970.20%-0.08%
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
2019-02-1512.3212.4212.2712.28-0.32%-0.37%2.07%574,2007,077,00091%12.330.20%12.290.52%12.180.82%12.03-0.08%-0.59%
新 和 成/002001.SZ
2019-02-1516.4016.4316.1216.18-1.28%-0.48%2.02%15,913,600258,721,00094%16.26-1.09%16.360.12%16.220.83%15.860.62%0.52%
传化智联/002010.SZ
2019-02-157.507.777.327.642.83%1.80%6.51%13,290,10099,738,000121%7.510.83%7.331.66%7.251.10%7.170.66%0.56%
亿帆医药/002019.SZ
2019-02-1510.1410.3110.0010.04-0.99%-1.30%5.10%14,518,700147,688,000130%10.170.82%10.090.86%9.941.88%9.551.42%-0.51%
久联发展/002037.SZ
2019-02-159.159.209.109.17-0.22%0.33%3.89%2,176,00019,888,00065%9.140.07%9.130.74%8.990.86%8.830.31%0.25%
德美化工/002054.SZ
2019-02-155.996.045.905.94-1.49%-0.52%2.89%14,459,00086,331,000109%5.97-1.18%5.971.02%5.881.41%5.77-1.03%-1.45%
中钢天源/002057.SZ
2019-02-156.266.306.226.26-0.32%0.05%2.39%1,810,90011,330,00098%6.26-0.05%6.260.40%6.210.75%6.110.05%-0.14%
浙江交科/002061.SZ
2019-02-158.478.548.408.41-0.59%-0.53%3.89%7,272,80061,495,00085%8.46-0.07%8.390.79%8.310.94%8.100.37%-0.35%
黑猫股份/002068.SZ
2019-02-155.965.985.875.88-1.18%-0.83%2.24%6,392,40037,900,00083%5.93-0.40%5.920.63%5.861.05%5.75-0.12%-0.50%
中泰化学/002092.SZ
2019-02-157.908.027.847.88-0.38%-0.56%3.02%21,503,200170,389,000109%7.920.08%7.910.53%7.841.11%7.650.61%0.45%
南岭民爆/002096.SZ
2019-02-155.635.665.565.650.36%0.61%4.01%2,109,40011,846,000123%5.620.34%5.600.63%5.561.44%5.43-0.04%-0.25%
兴化股份/002109.SZ
2019-02-153.713.723.683.69-0.27%-0.14%1.35%4,124,10015,237,00098%3.70-0.40%3.710.27%3.690.44%3.640.03%-0.18%
天润数娱/002113.SZ
2019-02-153.463.553.443.490.00%-0.03%1.45%21,968,50076,686,000106%3.490.49%3.460.49%3.441.54%3.44-1.29%-1.33%
湘潭电化/002125.SZ
2019-02-157.647.687.537.54-1.82%-0.74%0.64%3,494,60026,546,00098%7.60-1.22%7.66-0.33%7.640.39%7.490.52%0.58%
安 纳 达/002136.SZ
2019-02-157.958.127.908.081.38%0.35%3.05%3,310,50026,657,000143%8.051.05%7.981.00%7.911.18%7.84-0.28%-0.80%
东华科技/002140.SZ
2019-02-156.586.646.526.55-1.06%-0.30%2.31%2,619,50017,211,00088%6.57-0.47%6.580.50%6.510.95%6.40-0.22%0.00%
中核钛白/002145.SZ
2019-02-153.663.703.623.650.27%-0.08%2.73%18,095,20066,094,000151%3.65-0.55%3.640.72%3.610.67%3.550.57%0.03%
东方锆业/002167.SZ
2019-02-155.925.955.845.93-0.17%0.68%2.72%5,707,00033,616,00098%5.89-0.51%5.900.48%5.831.43%5.77-0.33%-0.47%
芭田股份/002170.SZ
2019-02-153.834.123.813.991.79%0.91%8.31%81,661,100322,925,000125%3.952.46%3.842.35%3.772.45%3.68-6.24%-1.93%
澳洋健康/002172.SZ
2019-02-153.823.823.773.78-0.79%-0.21%3.39%1,523,7005,772,00071%3.790.24%3.780.40%3.761.02%3.66-0.03%-0.68%
江南化工/002226.SZ
2019-02-155.355.445.285.37-0.37%0.37%4.64%22,607,700120,954,000111%5.350.13%5.301.15%5.231.38%5.13-1.21%-0.59%
北化股份/002246.SZ
2019-02-157.107.137.047.05-0.56%-0.49%2.19%2,204,40015,619,000116%7.09-0.17%7.080.31%7.030.83%6.900.06%-0.26%
兆新股份/002256.SZ
2019-02-153.013.313.003.319.97%0.91%11.15%34,558,100113,341,000161%3.288.75%3.133.51%3.093.41%2.981.16%-0.44%
华昌化工/002274.SZ
2019-02-156.566.566.396.42-2.73%-0.59%0.66%17,077,900110,295,00081%6.46-2.65%6.55-0.61%6.560.37%6.380.49%0.36%
乐通股份/002319.SZ
2019-02-1510.3010.6710.2510.481.65%-0.15%-2.17%15,222,700159,779,000114%10.501.77%10.361.31%10.300.20%10.71-0.77%-3.58%
永太科技/002326.SZ
2019-02-158.648.778.548.61-2.05%-0.50%3.03%29,066,900251,508,000165%8.65-1.91%8.621.46%8.490.75%8.361.10%0.93%
同德化工/002360.SZ
2019-02-155.535.555.485.50-0.54%-0.24%1.72%1,754,0009,669,000107%5.51-0.04%5.510.31%5.480.76%5.41-0.04%-0.20%
神剑股份/002361.SZ
2019-02-153.934.063.914.012.04%0.28%3.72%11,752,40046,997,000180%4.002.17%3.941.23%3.911.40%3.870.16%-0.72%
天原集团/002386.SZ
2019-02-155.845.925.805.82-0.34%-0.60%1.98%8,349,60048,886,000126%5.860.14%5.840.59%5.800.84%5.710.07%-0.18%
长青股份/002391.SZ
2019-02-1511.2411.3911.2011.22-0.53%-0.63%3.25%2,055,00023,204,00085%11.29-0.19%11.260.86%11.111.08%10.870.34%0.01%
多氟多/002407.SZ
2019-02-1512.6112.7512.4112.42-2.28%-0.93%2.60%21,504,800269,594,000112%12.54-1.68%12.570.89%12.391.16%12.11-0.11%0.12%
齐翔腾达/002408.SZ
2019-02-157.067.146.997.01-1.13%-0.62%3.30%23,474,500165,578,000127%7.05-0.11%7.020.75%6.941.11%6.790.67%0.07%
雅克科技/002409.SZ
2019-02-1515.8416.1515.7715.87-0.75%-0.43%4.44%4,280,90068,230,000138%15.94-0.84%15.880.90%15.661.16%15.201.15%0.62%
延安必康/002411.SZ
2019-02-1520.0120.2319.5520.000.05%0.88%2.09%8,115,000160,891,000144%19.83-1.91%19.960.24%19.830.32%19.590.37%-0.01%
闰土股份/002440.SZ
2019-02-1510.2310.3810.1610.16-0.68%-1.13%2.66%11,893,100122,213,00098%10.280.71%10.230.43%10.151.11%9.900.66%0.66%
华软科技/002453.SZ
2019-02-155.095.155.065.070.00%-0.53%3.07%2,789,60014,218,00084%5.100.04%5.090.83%5.031.35%4.92-0.77%-1.05%
百川股份/002455.SZ
2019-02-155.255.475.135.332.11%0.95%5.11%25,571,500135,009,000328%5.282.48%5.192.03%5.162.16%5.071.93%0.07%
金正大/002470.SZ
2019-02-157.207.287.087.09-1.53%-1.20%0.62%5,778,10041,461,00062%7.18-0.71%7.160.90%7.130.23%7.050.30%0.17%
宝莫股份/002476.SZ
2019-02-154.554.674.554.59-2.13%-0.35%1.82%11,797,20054,341,000178%4.61-3.48%4.660.54%4.610.61%4.510.45%-0.15%
辉丰股份/002496.SZ
2019-02-152.672.842.662.742.62%-0.29%8.30%39,441,500108,387,000157%2.753.23%2.730.11%2.672.73%2.531.77%1.75%
雅化集团/002497.SZ
2019-02-156.907.026.846.88-0.15%-0.35%2.92%18,396,800127,019,000115%6.90-0.22%6.900.85%6.811.25%6.69-0.34%-0.41%
蓝丰生化/002513.SZ
2019-02-155.165.305.125.292.52%0.97%6.25%3,556,60018,632,000121%5.241.51%5.181.69%5.092.29%4.98-0.38%-1.07%
司尔特/002538.SZ
2019-02-155.225.295.185.19-0.57%-0.84%2.73%7,241,00037,897,00085%5.230.19%5.210.58%5.170.82%5.05-0.61%-0.30%
云图控股/002539.SZ
2019-02-154.734.734.654.65-1.90%-0.73%0.52%9,274,40043,443,000104%4.68-1.27%4.720.00%4.700.28%4.63-0.13%-0.28%
凯美特气/002549.SZ
2019-02-155.335.425.305.31-0.93%-0.73%2.02%5,703,00030,504,00093%5.350.04%5.321.01%5.261.27%5.21-1.20%-0.91%
辉隆股份/002556.SZ
2019-02-155.505.805.505.682.71%0.18%6.81%19,873,000112,685,000174%5.673.26%5.542.31%5.472.24%5.321.57%0.52%
兄弟科技/002562.SZ
2019-02-154.264.284.224.24-0.24%-0.09%2.84%7,032,40029,842,000119%4.240.19%4.240.31%4.210.84%4.120.19%-0.35%
未名医药/002581.SZ
2019-02-156.366.476.266.451.42%0.99%6.23%5,154,10032,918,000144%6.391.22%6.301.37%6.222.32%6.070.43%-0.59%
西陇科学/002584.SZ
2019-02-155.916.155.825.930.85%-1.02%4.09%18,969,600113,649,000170%5.991.49%5.911.55%5.842.10%5.700.49%-1.10%
史丹利/002588.SZ
2019-02-154.384.584.334.35-0.68%-1.78%3.28%13,398,90059,341,000157%4.432.33%4.381.79%4.311.84%4.21-0.05%-0.20%
恒大高新/002591.SZ
2019-02-156.656.666.586.59-1.49%-0.35%1.87%3,558,70023,535,000129%6.61-1.68%6.660.29%6.600.73%6.470.19%-0.17%
金禾实业/002597.SZ
2019-02-1517.2917.2916.8616.89-2.82%-0.79%-0.06%7,313,800124,512,000104%17.02-1.50%17.17-0.12%17.140.21%16.900.30%0.66%
龙蟒佰利/002601.SZ
2019-02-1513.7813.9513.6413.81-0.36%0.54%4.50%10,712,000147,139,000133%13.74-0.21%13.561.04%13.420.89%13.220.73%0.47%
道明光学/002632.SZ
2019-02-157.838.037.727.86-2.00%-0.23%4.22%11,969,80094,304,000218%7.880.45%7.811.40%7.681.40%7.541.60%0.64%
赞宇科技/002637.SZ
2019-02-157.557.557.457.46-0.53%-0.28%2.14%2,259,30016,901,00090%7.48-0.05%7.470.43%7.410.54%7.300.15%-0.05%
万润股份/002643.SZ
2019-02-1511.5311.6811.2511.47-0.52%-0.43%2.76%13,696,400157,789,000121%11.52-0.23%11.601.09%11.410.66%11.160.88%1.01%
卫星石化/002648.SZ
2019-02-1511.7211.7811.5411.56-2.03%-0.73%3.75%6,480,30075,462,00088%11.65-1.00%11.680.49%11.531.45%11.141.05%0.82%
德联集团/002666.SZ
2019-02-154.624.684.464.47-2.83%-1.87%-1.04%22,193,400101,099,00061%4.56-1.43%4.630.46%4.570.62%4.520.38%0.93%
康达新材/002669.SZ
2019-02-1512.6013.2012.1012.741.03%1.08%8.94%31,642,200398,805,000380%12.600.26%12.333.87%12.114.47%11.704.72%0.66%
宏大爆破/002683.SZ
2019-02-158.718.948.658.771.39%-0.68%2.97%6,198,10054,728,000178%8.832.01%8.731.04%8.681.47%8.520.65%-0.04%
天赐材料/002709.SZ
2019-02-1528.9029.4528.3028.45-3.26%-1.28%4.40%7,226,500208,266,00088%28.82-1.17%28.740.72%28.431.61%27.251.33%1.19%
硅宝科技/300019.SZ
2019-02-156.746.766.656.65-1.63%-0.75%1.45%3,029,70020,298,00081%6.70-1.36%6.750.12%6.700.56%6.560.14%-0.70%
新宙邦/300037.SZ
2019-02-1527.2527.2525.6425.68-6.62%-1.70%-2.44%12,848,300335,636,000204%26.12-5.30%26.81-1.72%26.83-0.02%26.32-0.06%0.72%
回天新材/300041.SZ
2019-02-156.796.856.746.78-0.44%-0.25%4.29%4,073,80027,688,000114%6.800.09%6.741.07%6.651.16%6.500.64%-0.26%
鼎龙股份/300054.SZ
2019-02-157.818.267.798.001.39%-0.14%5.33%32,127,200257,366,000182%8.010.03%8.011.65%7.861.37%7.601.82%1.49%
天龙集团/300063.SZ
2019-02-153.103.163.093.130.32%-0.32%0.68%5,929,70018,620,00069%3.140.58%3.120.74%3.081.88%3.11-1.52%-1.19%
安诺其/300067.SZ
2019-02-155.105.165.105.12-0.58%-0.12%2.30%4,059,20020,808,000101%5.130.12%5.120.16%5.100.67%5.010.26%-0.14%
三聚环保/300072.SZ
2019-02-158.289.008.278.623.48%-0.45%6.89%50,620,500438,314,000173%8.664.33%8.452.55%8.323.34%8.06-0.04%-0.52%
当升科技/300073.SZ
2019-02-1530.5130.6029.6829.70-3.29%-1.28%2.30%10,722,600322,587,000130%30.09-1.81%30.170.58%29.861.37%29.030.57%0.40%
奥克股份/300082.SZ
2019-02-156.496.496.336.35-2.31%-0.52%1.41%6,117,30039,046,000164%6.38-0.56%6.400.27%6.360.51%6.260.39%0.09%
建新股份/300107.SZ
2019-02-1510.6810.9510.5910.780.56%-0.21%2.76%17,282,100186,704,000123%10.800.93%10.750.43%10.661.37%10.490.36%-0.13%
新开源/300109.SZ
2019-02-1513.9114.1113.7713.87-0.72%-0.49%3.45%3,024,50042,156,000109%13.94-0.03%13.910.32%13.701.32%13.410.27%-0.34%
青松股份/300132.SZ
2019-02-1512.3612.4512.1612.19-1.38%-0.75%5.83%5,144,90063,191,000102%12.280.03%12.191.07%11.991.77%11.521.11%0.83%
先锋新材/300163.SZ
2019-02-153.503.683.453.602.56%0.87%4.11%5,926,70021,151,000178%3.572.06%3.531.18%3.511.27%3.460.23%-0.40%
天晟新材/300169.SZ
2019-02-155.165.645.125.374.68%-2.81%4.35%23,076,100127,503,000498%5.538.87%5.358.25%5.298.76%5.156.52%0.59%
元力股份/300174.SZ
2019-02-1511.2211.3011.1211.15-0.45%-0.64%3.53%963,50010,812,00072%11.220.68%11.160.07%11.091.13%10.77-0.21%-0.60%
科斯伍德/300192.SZ
2019-02-158.348.428.218.27-1.19%-0.35%0.40%2,859,80023,733,00082%8.30-1.23%8.330.06%8.290.85%8.24-0.89%-0.67%
长海股份/300196.SZ
2019-02-159.559.639.459.46-1.87%-0.47%3.17%2,061,20019,591,000100%9.51-0.97%9.530.90%9.390.75%9.170.66%0.64%
高盟新材/300200.SZ
2019-02-157.407.607.397.510.94%0.40%3.12%1,900,70014,217,000111%7.480.95%7.400.94%7.330.81%7.280.03%-0.44%
日科化学/300214.SZ
2019-02-155.585.785.545.692.34%0.65%2.34%5,850,60033,075,000231%5.651.93%5.600.97%5.580.83%5.560.45%-0.13%
金力泰/300225.SZ
2019-02-155.355.635.285.380.75%-1.03%5.24%50,705,700275,654,000291%5.443.13%5.322.92%5.253.00%5.112.65%0.59%
上海新阳/300236.SZ
2019-02-1525.9026.6425.7926.230.19%-0.21%3.95%6,478,500170,297,000105%26.29-1.10%26.270.66%26.001.34%25.230.05%-0.16%
瑞丰高材/300243.SZ
2019-02-158.738.758.588.750.11%0.77%2.56%1,698,80014,750,000117%8.68-0.33%8.700.21%8.660.62%8.530.28%0.03%
国瓷材料/300285.SZ
2019-02-1516.9317.3516.8117.241.65%0.60%4.96%4,307,00073,815,000116%17.141.06%17.021.13%16.820.91%16.430.85%0.41%
联创互联/300343.SZ
2019-02-155.926.095.895.97-0.17%-0.07%-1.26%26,860,400160,454,00070%5.970.74%5.881.71%5.772.60%6.05-0.63%-1.24%
富邦股份/300387.SZ
2019-02-155.986.055.915.97-0.50%-0.35%1.88%2,110,30012,643,00082%5.99-0.03%5.970.76%5.910.91%5.86-2.48%-0.77%
飞凯材料/300398.SZ
2019-02-1516.3816.9816.2516.520.55%-0.97%6.86%6,921,700115,458,000122%16.682.16%16.302.63%15.852.39%15.460.70%-0.25%
科隆股份/300405.SZ
2019-02-157.527.587.467.51-0.53%-0.15%1.57%1,177,9008,859,000100%7.52-0.25%7.510.54%7.431.43%7.39-0.32%-0.93%
澄星股份/600078.SH
2019-02-153.553.593.523.52-1.68%-0.68%1.06%13,841,60049,050,00077%3.54-0.51%3.550.51%3.510.89%3.48-2.68%-1.23%
ST明科/600091.SH
2019-02-153.733.743.693.70-0.80%-0.40%1.87%1,084,6004,029,00087%3.72-0.08%3.710.14%3.701.04%3.63-0.11%-0.59%
乐凯胶片/600135.SH
2019-02-156.296.326.236.300.48%0.25%3.69%4,947,20031,086,00086%6.280.38%6.270.42%6.210.76%6.080.18%-0.38%
兴发集团/600141.SH
2019-02-1510.2910.3110.1710.22-0.49%-0.08%1.38%10,697,800109,418,000120%10.23-0.57%10.250.40%10.180.66%10.08-0.17%-0.27%
巨化股份/600160.SH
2019-02-157.377.417.287.29-1.35%-0.63%-0.19%18,830,200138,137,00092%7.34-0.78%7.41-0.14%7.390.26%7.300.18%0.55%
中国巨石/600176.SH
2019-02-1511.1711.1710.8010.81-3.22%-1.13%1.96%41,279,900451,349,000148%10.93-2.23%10.990.98%10.821.09%10.600.83%0.79%
ST昌九/600228.SH
2019-02-157.837.837.687.72-1.40%-0.16%0.46%842,5006,514,000128%7.73-1.29%7.81-0.57%7.790.31%7.690.20%-0.06%
城市传媒/600229.SH
2019-02-157.197.227.157.15-0.83%-0.39%1.95%2,224,90015,970,00068%7.18-0.64%7.190.55%7.120.64%7.01-0.28%-0.21%
两面针/600249.SH
2019-02-153.923.943.873.88-1.02%-0.56%2.00%4,101,10016,004,00081%3.90-0.54%3.900.75%3.851.24%3.800.05%-0.20%
亿利洁能/600277.SH
2019-02-156.386.386.256.27-0.63%-0.49%1.62%31,572,100198,942,000139%6.30-0.35%6.30-0.03%6.320.37%6.171.38%0.97%
太化股份/600281.SH
2019-02-153.763.833.763.790.80%-0.26%3.10%1,583,1006,015,000101%3.800.66%3.780.72%3.751.38%3.68-0.08%-0.47%
安迪苏/600299.SH
2019-02-1511.2711.2910.9010.99-1.88%-0.65%-1.21%5,883,10065,076,000224%11.06-1.89%11.20-0.90%11.20-0.05%11.13-0.29%-0.15%
ST南化/600301.SH
2019-02-156.126.306.056.212.31%0.37%1.64%592,5003,666,00071%6.191.93%6.120.91%6.081.88%6.11-3.52%-1.02%
万华化学/600309.SH
2019-02-1537.8037.8036.4136.47-3.65%-1.13%3.90%44,428,2001,638,744,000141%36.89-2.69%37.210.68%36.571.97%35.101.46%0.90%
上海家化/600315.SH
2019-02-1529.8529.9529.2629.26-1.94%-0.82%0.54%3,376,60099,616,00092%29.50-1.54%29.83-0.25%29.670.48%29.100.45%0.61%
亚星化学/600319.SH
2019-02-154.424.524.414.450.23%-0.29%3.10%5,592,80024,963,000118%4.460.97%4.410.94%4.381.30%4.32-0.55%-0.93%
兰太实业/600328.SH
2019-02-157.387.427.357.37-0.41%-0.19%1.63%5,269,50038,908,000126%7.38-0.16%7.390.24%7.350.56%7.250.19%-0.19%
浙江龙盛/600352.SH
2019-02-1510.2010.2210.0610.08-1.37%-0.44%0.62%29,957,200303,319,00085%10.13-0.94%10.21-0.19%10.200.23%10.020.40%0.67%
红星发展/600367.SH
2019-02-157.958.017.887.90-0.38%-0.32%1.87%3,972,40031,481,000106%7.93-0.76%7.940.52%7.870.55%7.760.17%0.15%
天科股份/600378.SH
2019-02-159.789.859.649.71-0.92%0.08%2.51%1,555,40015,090,000116%9.70-0.66%9.670.71%9.590.55%9.470.42%0.24%
三友化工/600409.SH
2019-02-156.146.176.076.09-1.14%-0.41%2.37%18,925,200115,719,000112%6.12-0.41%6.100.61%6.050.78%5.950.34%0.10%
*ST柳化/600423.SH
2019-02-153.283.343.273.310.91%-0.06%1.56%4,081,40013,517,000100%3.311.53%3.280.86%3.251.21%3.26-0.25%-0.79%
鹏欣资源/600490.SH
2019-02-154.594.674.574.59-0.43%-0.50%3.49%14,563,80067,178,000104%4.610.20%4.610.70%4.551.47%4.440.07%-0.74%
广东榕泰/600589.SH
2019-02-154.294.344.264.28-0.23%-0.30%2.79%6,229,50026,746,00097%4.290.47%4.270.87%4.221.01%4.16-0.48%-1.17%
熊猫金控/600599.SH
2019-02-1510.1610.2110.0210.04-1.67%-0.53%3.44%1,002,30010,116,00096%10.09-0.59%10.120.13%10.001.71%9.71-0.10%-0.50%
氯碱化工/600618.SH
2019-02-157.137.187.087.10-0.56%-0.43%1.54%2,387,80017,028,00072%7.13-0.20%7.150.03%7.110.67%6.990.26%0.20%
浙数文化/600633.SH
2019-02-158.228.328.148.16-0.49%-0.79%0.63%7,704,10063,365,000146%8.230.13%8.230.01%8.200.94%8.11-0.10%-0.58%
三爱富/600636.SH
2019-02-1512.7912.7912.4112.41-2.28%-1.15%0.52%3,250,90040,812,00073%12.55-1.64%12.660.41%12.550.67%12.350.15%0.21%
金牛化工/600722.SH
2019-02-154.854.904.824.850.00%-0.19%2.32%8,643,00041,999,000111%4.860.46%4.840.50%4.810.80%4.740.08%-0.29%
ST云维/600725.SH
2019-02-152.472.482.432.470.41%0.69%3.39%1,840,5004,515,00076%2.450.20%2.450.53%2.420.83%2.39-0.25%-0.34%
江苏索普/600746.SH
2019-02-156.146.256.106.170.49%-0.16%2.27%3,007,40018,585,000116%6.180.90%6.160.31%6.140.85%6.03-0.07%-0.95%
淮北矿业/600985.SH
2019-02-1510.2310.3410.1310.220.69%-0.18%4.66%3,700,20037,884,00080%10.240.78%10.190.36%10.121.28%9.770.69%0.61%
君正集团/601216.SH
2019-02-152.842.862.802.80-1.06%-1.27%2.56%32,328,60091,688,000146%2.840.14%2.830.93%2.791.09%2.730.70%0.02%
滨化股份/601678.SH
2019-02-154.644.684.584.58-1.08%-0.84%2.23%10,460,50048,312,00091%4.62-0.35%4.610.55%4.561.13%4.48-0.29%-0.35%
宏昌电子/603002.SH
2019-02-153.833.923.813.860.52%0.00%2.93%10,577,50040,829,000128%3.860.26%3.860.68%3.820.74%3.750.46%0.04%
万盛股份/603010.SH
2019-02-1513.4813.6513.3613.37-0.74%-0.41%1.00%1,679,00022,540,000108%13.43-0.31%13.450.74%13.290.64%13.24-0.41%-0.59%
和邦生物/603077.SH
2019-02-151.671.671.651.66-1.19%-0.06%1.47%23,123,90038,401,00085%1.66-0.48%1.670.06%1.660.61%1.640.06%-0.13%
亚邦股份/603188.SH
2019-02-157.817.887.757.800.39%-0.20%3.53%4,938,30038,599,000142%7.820.06%7.801.02%7.701.33%7.530.39%-0.31%