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
	2021-01-27	3.62	3.80	3.61	3.80	4.97%	1.09%	0.64%	5,171,300	19,441,000	165%	3.76	3.84%	3.70	0.19%	3.73	-0.16%	3.78	-0.34%	-0.61%
新金路/000510.SZ
	2021-01-27	4.05	4.07	4.01	4.04	1.00%	-0.02%	-5.08%	3,079,700	12,446,000	38%	4.04	-0.57%	4.12	-0.96%	4.17	-0.67%	4.26	-0.16%	-0.58%
攀渝钛业/000515.SZ
	2009-04-23	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
	2021-01-27	2.79	2.84	2.78	2.83	0.71%	0.28%	-3.31%	2,608,500	7,361,000	37%	2.82	0.21%	2.84	-1.97%	2.93	-0.98%	2.93	0.31%	-1.91%
渝三峡Ａ/000565.SZ
	2021-01-27	4.21	4.24	4.17	4.20	0.00%	-0.36%	-2.30%	1,221,700	5,149,000	61%	4.22	0.21%	4.22	-0.82%	4.28	-0.56%	4.30	0.37%	-0.43%
兴蓉环境/000598.SZ
	2021-01-27	4.54	4.59	4.51	4.52	-0.44%	-0.48%	-2.82%	6,676,600	30,328,000	80%	4.54	-0.11%	4.55	-0.55%	4.59	-0.59%	4.65	-0.28%	-0.18%
顺利办/000606.SZ
	2021-01-27	2.57	2.71	2.52	2.68	4.28%	1.48%	-0.11%	12,339,500	32,583,000	102%	2.64	2.52%	2.61	-0.80%	2.67	-0.74%	2.68	0.45%	-0.82%
天茂集团/000627.SZ
	2021-01-27	4.01	4.08	3.97	3.99	-1.24%	-0.72%	-6.69%	14,830,900	59,608,000	97%	4.02	-1.40%	4.11	-1.96%	4.18	-1.62%	4.28	-0.81%	-0.68%
远兴能源/000683.SZ
	2021-01-27	2.05	2.19	2.04	2.15	5.91%	0.94%	2.72%	63,395,000	135,018,000	229%	2.13	4.06%	2.10	1.50%	2.11	0.57%	2.09	0.77%	-0.08%
滨海能源/000695.SZ
	2021-01-27	4.93	4.98	4.84	4.94	0.61%	0.41%	-3.61%	1,951,400	9,600,000	63%	4.92	-0.32%	4.96	-1.51%	5.08	-1.21%	5.13	-0.06%	-1.73%
沈阳化工/000698.SZ
	2021-01-27	6.53	6.53	6.53	6.53	9.93%	0.00%	24.71%	9,213,000	60,161,000	32%	6.53	14.56%	5.64	2.96%	5.45	1.53%	5.24	1.30%	1.30%
ST双环/000707.SZ
	2021-01-27	2.08	2.08	2.00	2.02	-2.88%	0.15%	-2.84%	2,432,400	4,907,000	63%	2.02	-0.20%	2.06	-1.44%	2.09	-1.69%	2.08	0.73%	0.03%
中原传媒/000719.SZ
	2021-01-27	6.70	6.88	6.69	6.88	2.84%	0.98%	-0.39%	5,811,600	39,597,000	113%	6.81	1.38%	6.77	-0.30%	6.82	-0.25%	6.91	0.31%	0.20%
ST南风/000737.SZ
	2021-01-27	4.65	4.65	4.50	4.59	-1.50%	0.97%	-3.10%	3,401,200	15,463,000	104%	4.55	-3.11%	4.74	-0.84%	4.73	-0.71%	4.74	-0.40%	-0.04%
山西路桥/000755.SZ
	2021-01-27	3.09	3.14	3.07	3.11	0.00%	-0.16%	-2.17%	2,413,400	7,517,000	107%	3.12	0.55%	3.12	-1.02%	3.16	-0.57%	3.18	0.09%	-0.45%
甘肃电投/000791.SZ
	2021-01-27	3.89	4.08	3.88	4.05	3.58%	1.30%	0.00%	29,636,000	118,482,000	92%	4.00	2.02%	3.98	0.18%	3.99	-0.15%	4.05	-0.95%	-1.49%
航锦科技/000818.SZ
	2021-01-27	21.21	23.13	21.08	23.13	9.99%	3.12%	4.34%	26,149,700	586,530,000	131%	22.43	4.63%	22.17	-1.06%	22.48	-0.29%	22.17	0.59%	0.87%
山东海化/000822.SZ
	2021-01-27	3.40	3.48	3.38	3.45	0.88%	0.44%	-5.32%	4,811,600	16,530,000	56%	3.44	0.29%	3.51	-1.57%	3.59	-1.02%	3.64	-0.68%	-0.79%
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
	2021-01-27	11.39	12.05	11.39	11.75	2.00%	-0.12%	1.63%	1,022,400	12,028,000	84%	11.76	1.76%	11.57	0.02%	11.72	0.13%	11.56	0.64%	-0.39%
新和成/002001.SZ
	2021-01-27	38.91	39.99	38.85	39.27	1.03%	-0.23%	-0.38%	18,139,700	713,957,000	79%	39.36	0.19%	39.68	-1.29%	40.21	-0.49%	39.42	0.43%	0.69%
传化智联/002010.SZ
	2021-01-27	5.81	6.21	5.75	6.19	6.36%	2.16%	10.30%	57,412,900	347,888,000	209%	6.06	5.50%	5.87	3.57%	5.79	3.13%	5.61	2.35%	1.05%
亿帆医药/002019.SZ
	2021-01-27	16.99	17.21	16.73	17.03	0.71%	0.30%	-3.84%	11,791,000	200,198,000	90%	16.98	-0.02%	17.29	-2.08%	17.61	-0.81%	17.71	-0.56%	-0.45%
保利联合/002037.SZ
	2021-01-27	6.15	6.35	6.07	6.21	1.31%	-0.56%	-0.38%	2,924,300	18,262,000	129%	6.25	1.46%	6.18	0.15%	6.21	-0.31%	6.23	0.48%	-0.17%
德美化工/002054.SZ
	2021-01-27	9.55	10.16	9.55	10.00	4.82%	0.73%	7.67%	16,288,500	161,707,000	95%	9.93	2.65%	9.80	0.22%	9.73	1.66%	9.29	1.65%	1.61%
中钢天源/002057.SZ
	2021-01-27	7.07	7.10	6.88	6.88	-3.64%	-0.92%	-4.11%	12,205,700	84,760,000	64%	6.94	-2.34%	7.10	-2.12%	7.29	-0.25%	7.18	-0.61%	0.08%
浙江交科/002061.SZ
	2021-01-27	4.96	5.04	4.92	4.98	0.81%	-0.18%	-1.66%	4,190,100	20,903,000	103%	4.99	0.87%	4.98	-0.30%	5.01	-0.46%	5.06	0.06%	-0.10%
黑猫股份/002068.SZ
	2021-01-27	6.93	7.68	6.89	7.68	10.03%	3.77%	8.58%	54,918,800	406,457,000	160%	7.40	6.08%	7.09	3.16%	7.08	1.86%	7.07	1.17%	0.79%
中泰化学/002092.SZ
	2021-01-27	8.89	9.07	8.50	8.59	-0.92%	-1.24%	8.34%	88,887,300	773,177,000	84%	8.70	-0.87%	8.71	1.99%	8.45	1.83%	7.93	1.39%	2.59%
南岭民爆/002096.SZ
	2021-01-27	7.13	7.84	7.13	7.44	4.35%	-1.86%	-7.00%	23,746,400	180,011,000	108%	7.58	3.91%	7.58	-5.19%	8.22	-1.37%	8.00	0.19%	1.41%
兴化股份/002109.SZ
	2021-01-27	3.28	3.33	3.24	3.30	0.61%	0.36%	-4.49%	8,070,300	26,537,000	53%	3.29	-0.24%	3.32	-2.24%	3.42	-2.03%	3.46	-0.03%	0.38%
*ST天润/002113.SZ
	2021-01-27	1.24	1.28	1.23	1.28	4.92%	1.27%	5.18%	31,822,300	40,226,000	192%	1.26	6.13%	1.22	2.36%	1.22	1.16%	1.22	0.50%	-0.85%
湘潭电化/002125.SZ
	2021-01-27	7.09	7.12	6.77	6.83	-3.53%	-0.67%	-7.01%	18,659,500	128,303,000	64%	6.88	-3.59%	7.19	-1.92%	7.51	-0.40%	7.35	0.16%	-0.22%
安纳达/002136.SZ
	2021-01-27	9.49	10.24	9.14	10.00	4.93%	2.95%	6.69%	18,997,000	184,511,000	173%	9.71	2.40%	9.62	0.69%	9.57	0.89%	9.37	0.92%	0.37%
东华科技/002140.SZ
	2021-01-27	6.28	6.32	6.20	6.23	-0.80%	0.02%	-1.38%	1,718,200	10,702,000	97%	6.23	-0.89%	6.26	-0.60%	6.31	-0.38%	6.32	0.19%	-0.49%
中核钛白/002145.SZ
	2021-01-27	7.28	8.10	6.89	7.82	5.11%	4.92%	13.93%	217,703,800	1,622,466,000	198%	7.45	0.95%	7.28	3.50%	7.00	2.21%	6.86	2.56%	1.74%
东方锆业/002167.SZ
	2021-01-27	5.47	5.51	5.35	5.35	-2.73%	-0.63%	-4.07%	8,581,400	46,205,000	78%	5.38	-2.57%	5.51	-1.40%	5.62	-0.32%	5.58	-0.14%	-0.70%
芭田股份/002170.SZ
	2021-01-27	3.70	3.77	3.66	3.76	0.80%	1.43%	-0.03%	7,296,600	27,051,000	84%	3.71	0.98%	3.68	-0.46%	3.73	-0.48%	3.76	-0.05%	-1.29%
澳洋健康/002172.SZ
	2021-01-27	3.26	3.42	3.17	3.25	2.85%	-0.79%	-6.42%	99,026,300	324,422,000	110%	3.28	2.18%	3.36	-1.41%	3.53	-0.48%	3.47	-0.37%	2.11%
江南化工/002226.SZ
	2021-01-27	6.37	6.52	6.32	6.50	2.04%	1.10%	0.23%	9,773,900	62,839,000	91%	6.43	1.31%	6.36	0.38%	6.38	-0.27%	6.49	0.73%	-0.18%
北化股份/002246.SZ
	2021-01-27	6.85	6.94	6.85	6.90	0.15%	0.04%	-2.53%	1,588,700	10,958,000	69%	6.90	-0.52%	6.99	-0.71%	7.05	-0.51%	7.08	-0.10%	-0.19%
*ST兆新/002256.SZ
	2021-01-27	1.27	1.28	1.24	1.24	-4.62%	-0.48%	-2.13%	42,723,200	53,242,000	123%	1.25	-8.99%	1.33	-0.75%	1.31	-0.76%	1.27	0.56%	1.69%
华昌化工/002274.SZ
	2021-01-27	4.62	4.76	4.57	4.69	0.43%	0.90%	1.58%	12,300,900	57,175,000	106%	4.65	-2.41%	4.67	0.13%	4.65	0.37%	4.62	0.07%	-0.61%
*ST乐通/002319.SZ
	2021-01-27	7.00	7.30	6.95	7.24	4.17%	0.03%	4.68%	2,115,600	15,312,000	255%	7.24	3.86%	7.13	2.38%	7.10	1.72%	6.92	2.72%	0.57%
永太科技/002326.SZ
	2021-01-27	9.40	9.60	9.32	9.53	1.06%	0.59%	-0.95%	9,302,200	88,133,000	59%	9.47	-0.66%	9.63	-0.26%	9.63	-0.37%	9.62	0.40%	-0.94%
同德化工/002360.SZ
	2021-01-27	7.31	7.79	7.22	7.66	4.79%	1.38%	-0.07%	7,495,300	56,636,000	114%	7.56	2.25%	7.53	-1.48%	7.66	-0.88%	7.67	-1.07%	-0.18%
神剑股份/002361.SZ
	2021-01-27	4.30	4.34	4.24	4.27	-0.47%	0.02%	-5.01%	4,865,100	20,768,000	40%	4.27	-0.14%	4.30	-1.83%	4.41	-0.86%	4.50	-2.11%	-1.84%
天原股份/002386.SZ
	2021-01-27	5.50	5.80	5.46	5.75	6.28%	1.91%	4.36%	22,279,200	125,697,000	168%	5.64	4.62%	5.54	1.49%	5.54	0.55%	5.51	0.62%	-0.67%
长青股份/002391.SZ
	2021-01-27	6.72	6.78	6.69	6.75	0.30%	0.13%	-0.87%	1,844,000	12,431,000	74%	6.74	0.36%	6.74	-0.34%	6.79	-0.26%	6.81	0.04%	-0.31%
多氟多/002407.SZ
	2021-01-27	25.98	25.98	23.36	25.30	-1.02%	2.85%	10.21%	71,426,100	1,756,981,000	96%	24.60	-5.06%	25.48	1.24%	24.82	1.51%	22.96	2.17%	1.68%
齐翔腾达/002408.SZ
	2021-01-27	9.89	9.90	9.36	9.41	-5.99%	-1.56%	0.10%	40,263,900	384,879,000	97%	9.56	-2.85%	9.84	-0.81%	9.80	-0.15%	9.40	0.45%	0.83%
雅克科技/002409.SZ
	2021-01-27	67.33	68.18	65.28	66.50	-1.77%	0.26%	-3.99%	5,336,100	353,923,000	41%	66.33	-1.12%	67.40	-1.52%	68.57	-1.00%	69.26	0.72%	1.13%
延安必康/002411.SZ
	2021-01-27	4.40	4.55	4.39	4.46	0.22%	0.13%	-6.11%	8,150,300	36,303,000	55%	4.45	-0.56%	4.51	-2.59%	4.68	-1.14%	4.75	-0.75%	-0.21%
闰土股份/002440.SZ
	2021-01-27	10.04	10.27	10.04	10.13	2.01%	-0.03%	0.74%	9,185,100	93,077,000	86%	10.13	0.93%	10.15	-0.50%	10.21	0.35%	10.06	0.58%	0.74%
华软科技/002453.SZ
	2021-01-27	5.87	6.20	5.81	6.02	1.18%	0.92%	-3.32%	7,070,900	42,176,000	48%	5.97	-0.86%	6.13	-1.54%	6.24	-1.27%	6.23	0.21%	0.31%
百川股份/002455.SZ
	2021-01-27	5.39	5.55	5.30	5.49	1.29%	0.97%	8.37%	19,398,000	105,471,000	147%	5.44	0.87%	5.36	2.12%	5.26	1.74%	5.07	1.83%	-1.39%
*ST金正/002470.SZ
	2021-01-27	1.17	1.17	1.14	1.14	-3.39%	-1.04%	-3.63%	16,915,700	19,489,000	67%	1.15	-1.79%	1.16	-0.17%	1.17	-0.77%	1.18	0.09%	-0.56%
宝莫股份/002476.SZ
	2021-01-27	3.73	3.78	3.69	3.72	0.27%	-0.37%	-4.71%	3,127,800	11,680,000	47%	3.73	-0.51%	3.77	-1.57%	3.85	-1.03%	3.90	0.03%	-0.56%
*ST辉丰/002496.SZ
	2021-01-27	2.56	2.63	2.56	2.57	0.39%	-0.19%	-8.99%	5,707,700	14,696,000	53%	2.58	0.51%	2.63	-0.76%	2.65	-3.29%	2.82	-0.49%	0.32%
雅化集团/002497.SZ
	2021-01-27	24.50	25.20	22.82	23.39	-7.77%	-0.59%	-10.02%	145,042,800	3,412,581,000	106%	23.53	-10.40%	26.16	-4.32%	26.37	-1.86%	26.00	-1.10%	-0.60%
*ST蓝丰/002513.SZ
	2021-01-27	3.74	3.92	3.71	3.83	1.32%	0.08%	1.86%	1,186,200	4,539,000	145%	3.83	2.22%	3.77	0.88%	3.79	0.08%	3.76	1.81%	0.14%
司尔特/002538.SZ
	2021-01-27	5.46	5.50	5.39	5.41	-1.28%	-0.42%	-2.01%	4,290,400	23,310,000	99%	5.43	-1.47%	5.52	-0.61%	5.55	-0.25%	5.52	-0.24%	-0.56%
云图控股/002539.SZ
	2021-01-27	9.18	9.71	9.16	9.62	5.71%	1.96%	14.18%	36,660,900	345,899,000	142%	9.44	4.27%	9.24	2.97%	9.00	2.94%	8.43	3.01%	1.49%
凯美特气/002549.SZ
	2021-01-27	6.50	6.60	6.29	6.34	-2.16%	-0.42%	-4.75%	5,451,700	34,711,000	92%	6.37	-2.41%	6.47	-1.15%	6.56	-0.85%	6.66	-0.34%	-1.23%
辉隆股份/002556.SZ
	2021-01-27	8.53	8.60	8.29	8.38	-1.76%	-0.29%	0.25%	11,904,100	100,039,000	92%	8.40	-1.62%	8.47	0.26%	8.41	0.27%	8.36	0.37%	0.44%
兄弟科技/002562.SZ
	2021-01-27	5.10	5.13	5.01	5.04	-0.20%	-0.22%	-2.87%	5,447,600	27,516,000	52%	5.05	-0.16%	5.07	-1.11%	5.16	-1.04%	5.19	0.39%	0.12%
未名医药/002581.SZ
	2021-01-27	13.62	13.62	12.39	12.64	-7.33%	-0.92%	-7.37%	22,094,300	281,877,000	129%	12.76	-7.74%	13.43	-2.98%	13.54	-1.94%	13.65	-1.87%	-2.07%
西陇科学/002584.SZ
	2021-01-27	6.00	6.33	5.93	6.09	-6.02%	-0.21%	-9.04%	54,896,900	335,062,000	176%	6.10	-7.26%	6.87	-2.96%	6.84	-2.24%	6.70	-0.86%	1.36%
史丹利/002588.SZ
	2021-01-27	5.69	5.75	5.65	5.73	0.70%	0.42%	-4.00%	8,568,800	48,894,000	40%	5.71	-0.52%	5.79	-1.01%	5.91	-0.22%	5.97	-0.18%	0.26%
恒大高新/002591.SZ
	2021-01-27	4.83	5.02	4.81	4.95	2.27%	0.49%	-0.60%	1,575,800	7,763,000	98%	4.93	1.03%	4.90	-0.83%	4.98	-0.72%	4.98	0.55%	-0.48%
金禾实业/002597.SZ
	2021-01-27	45.36	46.20	43.37	46.00	1.10%	3.07%	9.11%	7,533,000	336,206,000	106%	44.63	-2.28%	45.13	1.13%	44.09	1.69%	42.16	1.19%	1.24%
龙蟒佰利/002601.SZ
	2021-01-27	41.50	43.00	41.20	42.10	0.24%	0.00%	2.86%	16,932,100	712,836,000	75%	42.10	1.01%	42.03	0.33%	41.78	0.85%	40.93	0.70%	1.44%
道明光学/002632.SZ
	2021-01-27	6.26	6.31	6.21	6.24	-0.64%	-0.21%	-4.41%	2,336,300	14,609,000	45%	6.25	-0.41%	6.28	-1.32%	6.41	-0.71%	6.53	-0.32%	-1.16%
赞宇科技/002637.SZ
	2021-01-27	12.62	12.93	12.51	12.71	0.47%	-0.33%	-0.16%	3,651,000	46,556,000	68%	12.75	-0.56%	12.77	-0.58%	12.89	-0.10%	12.73	0.44%	0.42%
万润股份/002643.SZ
	2021-01-27	23.40	23.85	22.83	23.50	0.95%	0.60%	-0.10%	7,712,300	180,148,000	68%	23.36	-2.41%	24.04	-0.46%	23.98	0.14%	23.52	-0.06%	0.63%
卫星石化/002648.SZ
	2021-01-27	33.51	34.17	32.67	33.73	1.69%	0.70%	8.26%	9,847,400	329,836,000	98%	33.50	-0.28%	33.41	1.23%	32.81	1.44%	31.16	0.73%	0.77%
德联集团/002666.SZ
	2021-01-27	4.62	4.85	4.57	4.70	1.73%	0.19%	-1.71%	8,197,200	38,452,000	161%	4.69	0.71%	4.69	-0.99%	4.75	-1.12%	4.78	-0.02%	-0.65%
康达新材/002669.SZ
	2021-01-27	15.10	15.32	15.03	15.24	0.73%	0.32%	-1.44%	2,852,700	43,334,000	73%	15.19	-0.37%	15.28	-0.97%	15.49	-0.43%	15.46	0.24%	-0.35%
宏大爆破/002683.SZ
	2021-01-27	35.04	35.36	33.65	33.81	-3.43%	-1.41%	-9.97%	11,695,000	401,074,000	95%	34.29	-2.53%	35.38	-2.62%	36.17	-1.93%	37.55	-2.09%	-0.72%
天赐材料/002709.SZ
	2021-01-27	103.00	104.90	98.30	102.96	-0.15%	1.48%	-4.51%	17,855,100	1,811,469,000	93%	101.45	-5.02%	108.95	-2.74%	109.32	-0.94%	107.82	-0.60%	-0.05%
硅宝科技/300019.SZ
	2021-01-27	18.00	18.88	17.71	18.78	4.68%	2.26%	5.61%	18,651,500	342,535,000	111%	18.37	2.22%	18.06	0.55%	18.09	0.06%	17.78	0.95%	0.50%
新宙邦/300037.SZ
	2021-01-27	90.15	92.35	86.98	89.55	-1.38%	-0.30%	0.62%	7,696,800	691,287,000	85%	89.82	-1.49%	93.09	-1.97%	93.56	0.28%	89.00	1.12%	-0.51%
回天新材/300041.SZ
	2021-01-27	14.70	14.82	14.33	14.53	-1.16%	0.16%	-4.09%	5,699,800	82,687,000	57%	14.51	-2.45%	14.98	-2.59%	15.30	-0.46%	15.15	0.29%	0.49%
鼎龙股份/300054.SZ
	2021-01-27	23.07	23.62	22.51	22.79	-0.18%	-0.72%	0.96%	31,118,900	714,326,000	79%	22.96	-2.74%	23.33	0.28%	23.28	-0.14%	22.57	1.47%	1.96%
天龙集团/300063.SZ
	2021-01-27	5.31	5.58	5.26	5.27	2.53%	-2.46%	5.38%	55,665,700	300,742,000	154%	5.40	5.34%	5.24	2.56%	5.21	1.86%	5.00	2.08%	0.60%
安诺其/300067.SZ
	2021-01-27	3.94	3.99	3.89	3.91	-1.01%	-0.66%	-4.70%	11,588,800	45,609,000	78%	3.94	-1.85%	4.01	-2.05%	4.11	-1.60%	4.10	0.34%	-0.52%
三聚环保/300072.SZ
	2021-01-27	6.20	6.35	6.10	6.25	2.29%	0.48%	5.70%	22,552,100	140,276,000	76%	6.22	-0.08%	6.20	1.17%	6.11	0.69%	5.91	1.20%	0.75%
当升科技/300073.SZ
	2021-01-27	58.00	61.65	57.79	60.30	5.05%	1.15%	-0.54%	19,558,800	1,166,001,000	100%	59.62	2.67%	60.71	-2.10%	61.59	-0.38%	60.63	-0.31%	-0.49%
奥克股份/300082.SZ
	2021-01-27	14.37	16.13	14.00	15.26	9.78%	1.88%	14.09%	63,288,200	948,001,000	137%	14.98	5.10%	14.22	5.82%	13.72	2.96%	13.38	1.46%	-0.41%
建新股份/300107.SZ
	2021-01-27	5.30	5.46	5.24	5.28	-2.04%	-0.62%	-4.12%	4,297,700	22,834,000	83%	5.31	-2.35%	5.41	-2.17%	5.57	-0.87%	5.51	0.36%	-0.51%
新开源/300109.SZ
	2021-01-27	11.80	11.88	11.53	11.59	-0.94%	-0.69%	-3.88%	2,385,000	27,836,000	55%	11.67	-1.73%	12.06	-2.48%	12.29	-0.20%	12.06	0.38%	-0.52%
青松股份/300132.SZ
	2021-01-27	17.77	18.18	17.70	17.86	1.48%	-0.56%	-5.90%	7,204,700	129,402,000	56%	17.96	0.81%	17.91	-1.26%	18.32	-1.04%	18.98	-0.70%	0.13%
先锋新材/300163.SZ
	2021-01-27	3.14	3.23	3.12	3.18	0.00%	0.35%	-2.69%	6,497,800	20,590,000	63%	3.17	-0.66%	3.19	-1.60%	3.26	-0.82%	3.27	0.59%	-0.16%
天晟新材/300169.SZ
	2021-01-27	7.81	8.99	7.53	8.21	6.21%	0.37%	14.54%	57,722,600	472,170,000	202%	8.18	13.05%	7.52	8.54%	7.39	3.20%	7.17	4.29%	2.14%
元力股份/300174.SZ
	2021-01-27	16.63	16.86	16.33	16.77	0.42%	1.09%	3.19%	1,826,500	30,299,000	62%	16.59	-0.99%	16.63	0.39%	16.56	-0.11%	16.25	0.28%	-0.10%
科德教育/300192.SZ
	2021-01-27	14.02	14.68	13.31	14.45	2.92%	2.11%	10.68%	28,104,400	397,744,000	244%	14.15	7.58%	13.41	4.42%	13.28	3.48%	13.06	2.87%	-0.26%
长海股份/300196.SZ
	2021-01-27	18.06	18.60	17.70	18.60	1.81%	2.63%	5.92%	4,142,500	75,077,000	77%	18.12	-1.96%	18.11	3.03%	17.55	0.52%	17.56	0.08%	-0.07%
高盟新材/300200.SZ
	2021-01-27	9.53	9.72	9.30	9.37	-1.47%	-0.94%	-6.04%	6,942,800	65,675,000	71%	9.46	-1.54%	9.66	-2.11%	9.89	-1.80%	9.97	0.30%	-0.47%
日科化学/300214.SZ
	2021-01-27	7.38	7.60	7.35	7.54	2.17%	0.15%	-2.77%	2,278,900	17,157,000	104%	7.53	1.59%	7.51	-0.92%	7.62	-0.76%	7.76	-0.17%	-0.46%
金力泰/300225.SZ
	2021-01-27	20.64	22.18	20.35	20.45	-2.57%	-2.31%	14.09%	29,267,500	612,653,000	122%	20.93	3.97%	20.14	3.16%	19.67	3.14%	17.93	2.80%	1.31%
上海新阳/300236.SZ
	2021-01-27	47.90	48.43	47.11	47.55	-0.54%	-0.12%	-7.53%	3,481,800	165,764,000	40%	47.61	-1.54%	48.35	-2.04%	49.84	-1.51%	51.42	-0.02%	0.25%
瑞丰高材/300243.SZ
	2021-01-27	16.62	17.98	15.89	17.57	5.21%	2.56%	4.95%	18,231,500	312,327,000	109%	17.13	-0.51%	17.35	-0.64%	17.32	0.49%	16.74	0.77%	0.89%
国瓷材料/300285.SZ
	2021-01-27	51.48	51.93	48.55	50.45	-1.98%	0.46%	5.71%	14,215,500	713,898,000	116%	50.22	-1.63%	50.70	0.44%	49.66	1.62%	47.73	1.57%	0.32%
联创股份/300343.SZ
	2021-01-27	3.24	3.36	3.07	3.32	4.73%	3.04%	4.40%	84,948,400	273,720,000	102%	3.22	-0.19%	3.26	0.84%	3.22	0.28%	3.18	0.98%	1.47%
富邦股份/300387.SZ
	2021-01-27	8.15	8.17	7.80	7.80	-4.65%	-2.19%	0.26%	3,767,900	30,048,000	63%	7.98	-2.49%	8.09	-0.28%	8.04	0.39%	7.78	1.21%	0.32%
飞凯材料/300398.SZ
	2021-01-27	16.09	16.23	15.41	15.50	-4.32%	-0.98%	-11.25%	7,814,900	122,329,000	84%	15.65	-4.61%	16.24	-3.67%	16.82	-2.60%	17.46	-0.77%	-0.01%
科隆股份/300405.SZ
	2021-01-27	7.79	8.03	7.71	7.77	-0.77%	-0.49%	-4.40%	4,178,000	32,623,000	51%	7.81	-1.55%	7.95	-2.92%	8.26	-0.58%	8.13	0.76%	-0.45%
澄星股份/600078.SH
	2021-01-27	3.39	3.44	3.39	3.43	1.48%	0.41%	-1.49%	2,690,000	9,188,000	64%	3.42	0.92%	3.40	-1.22%	3.48	-0.71%	3.48	0.29%	-0.58%
ST明科/600091.SH
	2021-01-27	1.50	1.57	1.49	1.52	0.66%	-0.78%	-1.87%	1,972,600	3,023,000	92%	1.53	1.52%	1.52	0.00%	1.53	-0.91%	1.55	0.91%	-0.36%
乐凯胶片/600135.SH
	2021-01-27	6.10	6.12	5.97	5.99	-0.50%	-0.60%	-4.68%	2,363,100	14,241,000	68%	6.03	0.02%	6.04	-1.28%	6.16	-1.00%	6.28	-0.71%	-1.12%
兴发集团/600141.SH
	2021-01-27	13.19	13.41	12.98	13.05	-0.99%	-0.75%	1.37%	21,401,500	281,415,000	89%	13.15	0.83%	13.13	-0.02%	13.11	0.34%	12.87	0.87%	0.99%
巨化股份/600160.SH
	2021-01-27	8.90	9.24	8.83	9.13	2.58%	0.64%	8.01%	50,757,100	460,460,000	147%	9.07	1.53%	8.89	1.82%	8.70	1.55%	8.45	1.62%	0.42%
中国巨石/600176.SH
	2021-01-27	23.95	24.55	23.25	24.55	2.72%	2.13%	4.68%	36,912,200	887,299,000	83%	24.04	-0.56%	24.23	0.05%	24.17	0.83%	23.45	0.48%	1.03%
ST昌九/600228.SH
	2021-01-27	9.20	9.20	9.20	9.20	5.02%	0.03%	-0.08%	328,900	3,025,000	11%	9.20	11.08%	8.42	-1.31%	8.74	-1.97%	9.21	-1.28%	-1.54%
城市传媒/600229.SH
	2021-01-27	5.86	6.01	5.81	5.95	2.06%	0.73%	-2.04%	2,025,800	11,966,000	106%	5.91	0.31%	5.92	-0.80%	5.99	-0.93%	6.07	-0.07%	-0.55%
两面针/600249.SH
	2021-01-27	4.42	4.43	4.35	4.39	-0.23%	0.02%	-2.68%	3,361,700	14,754,000	69%	4.39	-0.66%	4.41	-1.37%	4.50	-0.75%	4.51	0.07%	-0.29%
亿利洁能/600277.SH
	2021-01-27	2.69	2.77	2.68	2.73	0.37%	0.11%	0.40%	23,993,700	65,439,000	126%	2.73	0.52%	2.69	0.34%	2.70	-0.07%	2.72	0.22%	-0.53%
太化股份/600281.SH
	2021-01-27	3.47	3.54	3.42	3.43	-1.44%	-0.46%	-9.93%	4,750,500	16,369,000	52%	3.45	-2.66%	3.60	-6.65%	3.84	-0.49%	3.81	-0.11%	0.27%
安迪苏/600299.SH
	2021-01-27	12.79	12.93	12.47	12.72	-1.32%	0.50%	2.74%	9,140,900	115,697,000	71%	12.66	-1.88%	12.80	-0.37%	12.75	1.02%	12.38	0.70%	0.73%
ST南化/600301.SH
	2021-01-27	7.08	7.17	6.92	6.99	-1.55%	-0.74%	-2.39%	1,825,000	12,852,000	103%	7.04	-1.44%	7.18	-1.20%	7.21	-0.14%	7.16	0.17%	0.38%
万华化学/600309.SH
	2021-01-27	118.03	118.90	112.33	115.31	-1.44%	0.11%	2.58%	18,456,600	2,125,885,000	99%	115.18	-1.07%	116.20	-0.41%	115.75	0.68%	112.41	-0.08%	0.83%
上海家化/600315.SH
	2021-01-27	36.35	37.16	35.66	37.07	2.18%	1.52%	1.66%	4,172,200	152,343,000	82%	36.51	-1.31%	36.83	-0.60%	37.05	0.15%	36.47	-0.27%	-0.21%
ST亚星/600319.SH
	2021-01-27	5.06	5.06	5.06	5.06	-5.07%	-0.06%	-27.42%	260,700	1,320,000	64%	5.06	-5.21%	5.22	-6.37%	5.38	-9.99%	6.97	-2.02%	2.04%
中盐化工/600328.SH
	2021-01-27	6.70	6.90	6.70	6.87	1.63%	0.67%	2.37%	9,234,500	63,015,000	107%	6.82	1.53%	6.84	0.31%	6.80	0.34%	6.71	0.72%	0.31%
浙江龙盛/600352.SH
	2021-01-27	14.48	14.72	14.32	14.53	0.48%	-0.03%	-2.29%	40,258,400	585,156,000	63%	14.54	-0.18%	14.85	-1.51%	15.06	-0.06%	14.87	0.03%	0.48%
红星发展/600367.SH
	2021-01-27	6.98	7.04	6.84	6.92	-1.70%	0.10%	0.85%	3,142,600	21,725,000	100%	6.91	-1.72%	6.94	0.07%	6.95	0.16%	6.86	0.41%	-0.60%
昊华科技/600378.SH
	2021-01-27	23.16	23.52	22.63	22.97	-0.95%	0.12%	-3.01%	4,210,700	96,607,000	79%	22.94	-2.84%	23.76	-0.96%	23.76	-0.55%	23.68	-0.11%	0.66%
三友化工/600409.SH
	2021-01-27	11.93	12.16	11.81	12.08	2.29%	0.73%	3.42%	32,407,800	388,681,000	72%	11.99	0.93%	12.07	0.79%	11.97	-0.07%	11.68	0.46%	1.12%
ST柳化/600423.SH
	2021-01-27	2.23	2.23	2.21	2.23	5.19%	0.00%	2.15%	953,600	2,127,000	58%	2.23	10.02%	2.09	-0.24%	2.12	-0.09%	2.18	-0.18%	-0.93%
鹏欣资源/600490.SH
	2021-01-27	4.03	4.03	3.84	3.92	-2.00%	0.18%	-4.46%	27,145,000	106,209,000	80%	3.91	-3.36%	4.06	-0.98%	4.09	-0.73%	4.10	-1.06%	-1.25%
广东榕泰/600589.SH
	2021-01-27	2.82	2.85	2.80	2.82	-0.35%	0.07%	-4.57%	3,791,400	10,683,000	63%	2.82	-0.71%	2.84	-2.07%	2.92	-1.12%	2.96	0.03%	-0.46%
*ST熊猫/600599.SH
	2021-01-27	5.01	5.01	4.86	4.86	-5.08%	-0.27%	-3.15%	4,940,400	24,076,000	115%	4.87	-5.60%	5.15	-0.33%	5.10	-0.64%	5.02	0.54%	1.36%
氯碱化工/600618.SH
	2021-01-27	7.00	7.36	7.00	7.16	3.02%	-0.71%	1.06%	5,707,800	41,159,000	200%	7.21	3.56%	7.12	1.40%	7.11	0.74%	7.09	0.80%	-0.15%
浙数文化/600633.SH
	2021-01-27	7.47	7.86	7.45	7.68	2.95%	0.18%	-1.65%	9,009,300	69,062,000	142%	7.67	1.74%	7.63	-0.53%	7.73	-0.53%	7.81	-0.31%	-0.22%
国新文化/600636.SH
	2021-01-27	12.32	12.49	12.25	12.32	-0.40%	0.06%	-1.56%	1,345,100	16,562,000	59%	12.31	-0.45%	12.45	-0.77%	12.50	0.02%	12.52	-0.53%	-0.86%
金牛化工/600722.SH
	2021-01-27	3.75	3.82	3.74	3.77	0.27%	-0.03%	-1.98%	4,759,900	17,949,000	60%	3.77	0.75%	3.77	-2.28%	3.86	-1.25%	3.85	0.44%	-1.41%
ST云维/600725.SH
	2021-01-27	1.62	1.63	1.60	1.61	-0.62%	-0.37%	-1.65%	2,169,200	3,505,000	39%	1.62	-0.19%	1.63	-2.92%	1.68	-0.06%	1.64	0.93%	0.53%
江苏索普/600746.SH
	2021-01-27	7.80	8.34	7.63	8.34	10.03%	3.50%	16.50%	25,840,800	208,233,000	210%	8.06	9.00%	7.67	4.20%	7.50	3.85%	7.16	3.80%	1.44%
淮北矿业/600985.SH
	2021-01-27	11.25	11.59	11.00	11.09	-0.89%	-2.03%	0.84%	17,244,200	195,210,000	155%	11.32	0.45%	11.23	1.06%	11.17	0.89%	11.00	0.59%	-0.41%
君正集团/601216.SH
	2021-01-27	4.58	4.85	4.52	4.85	9.98%	1.42%	5.50%	313,509,900	1,499,193,000	195%	4.78	7.92%	4.66	3.81%	4.63	1.58%	4.60	1.12%	-0.31%
滨化股份/601678.SH
	2021-01-27	5.12	5.16	5.09	5.11	0.00%	-0.14%	-2.63%	11,358,000	58,123,000	56%	5.12	0.41%	5.13	-0.37%	5.18	-0.63%	5.25	-0.29%	-0.25%
宏昌电子/603002.SH
	2021-01-27	5.08	5.09	4.87	4.90	-3.35%	-0.51%	-3.07%	7,406,500	36,475,000	74%	4.93	-3.34%	5.07	-1.67%	5.13	-1.02%	5.06	0.72%	0.14%
万盛股份/603010.SH
	2021-01-22	25.90	26.48	24.77	26.36	-3.02%	2.76%	-0.86%	16,565,200	424,942,000	144%	25.65	-6.60%	26.61	-4.19%	27.14	-1.83%	26.59	0.16%	1.38%
和邦生物/603077.SH
	2021-01-27	1.34	1.36	1.34	1.34	0.00%	-0.45%	-1.33%	52,487,300	70,665,000	58%	1.35	-0.22%	1.35	-0.30%	1.36	-0.15%	1.36	0.15%	-0.27%
ST亚邦/603188.SH
	2021-01-27	5.07	5.09	5.02	5.03	-0.98%	-0.32%	-0.77%	1,528,600	7,714,000	89%	5.05	-1.25%	5.11	0.06%	5.08	0.00%	5.07	-0.24%	-0.50%