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
2019-12-124.684.724.654.65-1.27%-0.41%-1.50%1,439,2006,719,00057%4.67-0.98%4.73-0.57%4.75-0.21%4.720.15%-0.01%
新金路/000510.SZ
2019-12-123.883.883.833.83-1.29%-0.60%-1.47%3,415,30013,160,00069%3.85-1.26%3.91-0.03%3.90-0.10%3.890.08%0.25%
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
2019-12-126.726.726.726.729.98%0.00%15.27%12,064,10081,071,000226%6.7210.07%6.257.62%6.035.60%5.834.20%0.38%
渝三峡A/000565.SZ
2019-12-124.945.044.904.910.20%-1.25%0.35%4,155,60020,663,000217%4.971.35%4.941.02%4.930.82%4.890.53%0.15%
兴蓉环境/000598.SZ
2019-12-124.534.544.494.50-1.10%-0.24%-0.33%8,000,10036,091,000127%4.51-0.35%4.52-0.09%4.52-0.07%4.52-0.02%-0.13%
顺利办/000606.SZ
2019-12-125.605.635.515.51-2.48%-0.86%-0.60%11,714,20065,112,000116%5.56-1.85%5.61-0.14%5.590.18%5.540.11%-0.27%
天茂集团/000627.SZ
2019-12-126.636.646.576.57-0.61%-0.44%-1.11%4,357,30028,755,00078%6.60-0.51%6.63-0.27%6.64-0.24%6.64-0.06%0.09%
远兴能源/000683.SZ
2019-12-122.182.182.152.15-1.38%-0.56%-0.88%18,705,80040,436,000119%2.16-0.87%2.17-0.46%2.18-0.14%2.17-0.05%-0.02%
滨海能源/000695.SZ
2019-12-127.317.357.247.24-0.69%-0.64%-0.18%559,6004,078,00076%7.29-0.37%7.310.00%7.310.07%7.250.19%0.16%
沈阳化工/000698.SZ
2019-12-123.253.253.213.23-0.62%-0.03%0.53%3,587,70011,592,000116%3.23-0.37%3.230.00%3.230.06%3.210.16%0.08%
ST双环/000707.SZ
2019-12-123.143.173.093.10-0.96%-0.83%-4.73%2,562,7008,011,00066%3.13-0.41%3.17-0.78%3.19-0.69%3.25-0.70%0.02%
中原传媒/000719.SZ
2019-12-126.987.026.946.980.00%-0.01%1.16%1,830,80012,781,00092%6.98-0.23%6.980.26%6.950.33%6.900.22%0.18%
ST南风/000737.SZ
2019-12-122.952.992.942.96-0.67%0.00%1.23%1,938,7005,739,00053%2.96-0.74%2.98-0.44%2.980.24%2.920.21%0.63%
山西路桥/000755.SZ
2019-12-123.803.813.773.77-0.79%-0.32%-1.15%2,524,6009,547,00088%3.78-0.81%3.81-0.39%3.82-0.29%3.810.08%0.18%
甘肃电投/000791.SZ
2019-12-123.573.573.523.52-1.40%-0.48%-1.70%5,394,20019,079,000146%3.54-0.90%3.56-0.62%3.57-0.45%3.58-0.17%0.09%
航锦科技/000818.SZ
2019-12-1211.6611.9011.5211.54-1.11%-1.44%1.06%18,150,100212,513,00074%11.71-1.03%11.800.17%11.690.59%11.420.76%1.34%
山东海化/000822.SZ
2019-12-124.534.554.514.51-0.88%-0.38%-0.13%4,989,80022,587,00090%4.53-1.09%4.560.20%4.540.09%4.520.07%0.10%
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
2019-12-1214.1714.3714.1714.23-0.21%-0.32%0.03%688,3009,826,00092%14.28-0.11%14.32-0.17%14.310.03%14.230.16%0.06%
新 和 成/002001.SZ
2019-12-1222.1422.7122.0022.612.68%0.71%2.29%26,052,100584,894,000172%22.450.67%22.430.18%22.350.53%22.100.54%-0.08%
传化智联/002010.SZ
2019-12-126.676.696.526.59-1.49%-0.12%-2.90%16,849,400111,169,000177%6.60-2.14%6.69-1.39%6.74-1.10%6.79-0.79%-0.37%
亿帆医药/002019.SZ
2019-12-1215.1615.4214.9015.201.33%0.18%5.50%19,587,800297,181,000105%15.170.85%15.081.26%14.791.26%14.410.75%0.36%
久联发展/002037.SZ
2019-12-126.686.716.626.62-1.05%-0.65%-0.93%1,339,1008,923,00048%6.66-0.82%6.70-0.27%6.690.35%6.68-0.06%-0.36%
德美化工/002054.SZ
2019-12-127.277.277.187.18-1.24%-0.57%-1.12%3,303,70023,857,00091%7.22-0.39%7.23-0.47%7.28-0.18%7.26-0.06%-0.16%
中钢天源/002057.SZ
2019-12-128.268.448.268.330.48%-0.31%-0.31%14,913,900124,625,00080%8.360.25%8.38-0.44%8.42-0.05%8.360.24%-0.13%
浙江交科/002061.SZ
2019-12-125.685.715.585.59-1.76%-0.57%-1.62%5,597,00031,468,000114%5.62-1.63%5.69-0.42%5.70-0.38%5.680.04%-0.38%
黑猫股份/002068.SZ
2019-12-124.474.514.434.480.45%-0.07%1.68%3,270,60014,662,00067%4.480.61%4.450.63%4.430.34%4.410.27%0.47%
中泰化学/002092.SZ
2019-12-126.466.486.386.39-1.08%-0.41%-1.53%7,712,60049,482,000100%6.42-0.70%6.46-0.62%6.49-0.32%6.49-0.03%0.01%
南岭民爆/002096.SZ
2019-12-126.696.836.686.72-0.30%-0.46%-0.78%4,121,40027,824,00053%6.75-0.55%6.82-0.21%6.93-0.39%6.770.15%1.52%
兴化股份/002109.SZ
2019-12-123.333.343.263.27-0.91%-0.76%-0.21%4,202,70013,848,000141%3.300.58%3.280.28%3.280.09%3.280.12%0.14%
ST天润/002113.SZ
2019-12-121.671.681.651.66-1.19%-0.30%-1.95%14,277,10023,765,00076%1.67-0.83%1.68-0.59%1.69-0.36%1.69-0.29%-0.25%
湘潭电化/002125.SZ
2019-12-124.604.614.574.58-0.87%-0.22%0.11%1,904,3008,741,00081%4.59-0.63%4.61-0.09%4.610.15%4.580.09%-0.07%
安 纳 达/002136.SZ
2019-12-127.367.417.337.33-0.81%-0.38%-0.12%2,096,50015,425,00087%7.36-0.43%7.37-0.04%7.37-0.04%7.34-0.92%-0.06%
东华科技/002140.SZ
2019-12-126.846.846.686.72-1.32%-0.34%1.31%3,632,50024,495,000143%6.74-0.04%6.730.28%6.730.60%6.630.29%-0.06%
中核钛白/002145.SZ
2019-12-124.304.324.204.21-2.09%-0.73%-1.22%16,465,20069,824,00085%4.24-2.46%4.32-0.19%4.290.19%4.26-0.05%0.30%
东方锆业/002167.SZ
2019-12-126.576.606.486.53-1.06%-0.02%-1.15%4,927,20032,182,000109%6.53-1.40%6.60-0.74%6.64-0.52%6.610.03%-0.23%
芭田股份/002170.SZ
2019-12-123.163.263.153.181.60%-0.66%1.63%11,600,90037,129,000251%3.202.20%3.171.37%3.161.09%3.131.03%0.21%
澳洋健康/002172.SZ
2019-12-123.863.873.783.79-1.81%-0.58%-4.29%2,997,20011,424,00039%3.81-1.09%3.86-1.23%3.94-2.53%3.96-0.03%0.68%
江南化工/002226.SZ
2019-12-125.155.155.085.10-0.58%-0.53%-0.35%3,607,00018,493,00089%5.13-0.31%5.15-0.29%5.150.16%5.120.06%0.15%
北化股份/002246.SZ
2019-12-127.227.277.177.23-0.14%0.40%0.35%3,561,90025,650,000140%7.20-0.92%7.23-0.24%7.23-0.08%7.210.07%0.05%
兆新股份/002256.SZ
2019-12-122.652.832.652.68-8.53%-0.92%-4.08%113,673,800307,524,000137%2.71-8.62%2.85-3.07%2.88-0.42%2.790.11%1.05%
华昌化工/002274.SZ
2019-12-125.986.035.895.91-1.99%-0.51%-0.56%23,817,500141,486,000103%5.94-1.70%5.99-0.50%5.98-0.05%5.940.07%0.14%
乐通股份/002319.SZ
2019-12-127.907.917.767.82-0.76%-0.27%-1.81%1,894,70014,857,00081%7.84-1.33%7.95-1.34%8.130.15%7.960.04%-0.12%
永太科技/002326.SZ
2019-12-129.9510.079.819.91-1.29%-0.30%2.89%27,702,800275,358,000106%9.940.20%9.830.61%9.790.81%9.630.31%0.24%
同德化工/002360.SZ
2019-12-125.135.165.095.12-0.78%0.00%-0.06%1,980,30010,139,000113%5.12-0.68%5.14-0.39%5.15-0.12%5.120.06%0.15%
神剑股份/002361.SZ
2019-12-124.164.194.144.190.96%0.34%0.53%2,446,30010,216,000100%4.180.48%4.16-0.10%4.18-0.02%4.170.10%0.12%
天原集团/002386.SZ
2019-12-125.555.575.525.570.36%0.51%0.31%3,391,10018,793,00092%5.540.00%5.54-0.20%5.56-0.18%5.550.02%0.16%
长青股份/002391.SZ
2019-12-127.737.817.737.770.26%0.00%0.13%1,622,30012,606,00099%7.770.27%7.750.10%7.75-0.01%7.760.00%0.01%
多氟多/002407.SZ
2019-12-1211.8111.9211.7111.75-0.51%-0.62%-1.22%12,111,600143,195,00090%11.82-0.11%11.84-0.44%11.940.14%11.90-0.13%0.06%
齐翔腾达/002408.SZ
2019-12-127.127.127.047.05-0.56%-0.41%-2.00%5,134,00036,345,000104%7.08-0.32%7.10-0.35%7.13-0.42%7.19-0.25%-0.06%
雅克科技/002409.SZ
2019-12-1219.9721.4919.8320.834.10%-0.01%5.31%14,564,100303,407,000213%20.834.99%20.322.70%20.122.16%19.781.65%0.73%
延安必康/002411.SZ
2019-12-1215.8316.0315.8115.860.00%-0.11%-1.20%19,868,600315,480,000259%15.880.09%15.880.02%15.89-0.28%16.05-0.72%-0.21%
闰土股份/002440.SZ
2019-12-1210.7010.7810.6610.69-0.47%-0.25%-1.92%6,214,00066,598,00092%10.72-0.13%10.74-0.49%10.80-0.49%10.90-0.14%0.02%
华软科技/002453.SZ
2019-12-125.565.575.455.48-2.32%-0.36%-1.77%11,121,90061,167,000119%5.50-2.67%5.59-1.13%5.60-0.18%5.58-0.09%-0.40%
百川股份/002455.SZ
2019-12-125.005.054.955.010.00%0.06%-4.17%6,164,20030,862,00083%5.01-0.66%5.05-0.90%5.11-0.87%5.23-0.97%-0.47%
金正大/002470.SZ
2019-12-122.502.502.442.45-2.00%-0.73%-1.80%45,643,500112,654,000129%2.47-1.36%2.49-0.52%2.49-0.44%2.50-0.20%-0.28%
宝莫股份/002476.SZ
2019-12-126.726.876.576.791.49%1.01%0.55%10,586,10071,159,000115%6.72-0.09%6.74-0.31%6.75-0.15%6.75-0.44%-0.35%
辉丰股份/002496.SZ
2019-12-122.882.892.832.83-2.08%-0.63%-0.74%5,397,70015,373,00098%2.85-1.69%2.860.04%2.86-0.07%2.850.07%-0.24%
雅化集团/002497.SZ
2019-12-126.036.055.935.94-1.33%-0.85%-1.41%7,484,40044,838,00086%5.99-0.55%6.01-0.32%6.03-0.36%6.03-0.27%-0.01%
蓝丰生化/002513.SZ
2019-12-126.346.536.276.472.70%0.61%0.70%7,468,10048,029,000132%6.431.32%6.380.13%6.41-0.14%6.43-0.28%-0.37%
司尔特/002538.SZ
2019-12-124.554.554.494.51-0.66%0.07%-0.81%5,900,30026,592,000160%4.51-1.05%4.54-0.55%4.55-0.42%4.55-0.07%0.08%
云图控股/002539.SZ
2019-12-124.554.604.544.560.22%-0.07%-0.59%3,241,50014,791,00095%4.560.13%4.57-0.20%4.57-0.07%4.59-0.24%-0.06%
凯美特气/002549.SZ
2019-12-125.275.335.245.24-0.95%-0.76%-0.63%2,309,10012,193,00084%5.28-0.25%5.29-0.13%5.30-0.41%5.270.30%-0.09%
辉隆股份/002556.SZ
2019-12-125.455.455.325.34-2.38%-0.43%-3.35%6,604,10035,419,00077%5.36-1.69%5.39-0.57%5.42-0.44%5.53-0.61%0.17%
兄弟科技/002562.SZ
2019-12-124.574.744.574.712.84%0.79%2.64%12,292,00057,446,000209%4.671.70%4.640.85%4.620.98%4.590.28%-0.42%
未名医药/002581.SZ
2019-12-126.796.836.666.67-1.77%-0.57%-0.03%3,032,40020,340,00096%6.71-1.05%6.78-0.03%6.760.03%6.670.17%-0.27%
西陇科学/002584.SZ
2019-12-124.784.854.734.841.26%1.00%1.87%10,028,50048,061,000134%4.790.82%4.760.11%4.780.04%4.750.32%0.12%
史丹利/002588.SZ
2019-12-123.884.043.834.033.87%2.13%3.73%4,578,10018,065,000202%3.951.75%3.911.09%3.900.54%3.890.57%0.31%
恒大高新/002591.SZ
2019-12-128.588.678.528.52-0.47%-0.62%1.42%4,840,20041,493,000120%8.570.07%8.540.47%8.500.50%8.400.55%0.05%
金禾实业/002597.SZ
2019-12-1220.0220.3319.9620.250.95%0.26%3.38%4,637,10093,654,000148%20.200.79%20.060.78%19.920.99%19.590.79%0.45%
龙蟒佰利/002601.SZ
2019-12-1213.0913.2213.0513.07-0.61%-0.49%0.54%8,967,000117,769,00081%13.130.06%13.120.64%13.050.21%13.00-0.31%-0.04%
道明光学/002632.SZ
2019-12-127.007.136.947.040.57%-0.30%4.40%8,685,10061,326,00091%7.060.41%7.011.04%6.921.15%6.740.82%0.76%
赞宇科技/002637.SZ
2019-12-129.109.798.999.524.96%0.87%3.98%15,246,600143,893,000223%9.443.54%9.321.21%9.311.12%9.161.10%0.62%
万润股份/002643.SZ
2019-12-1213.8814.1013.7413.900.14%-0.42%4.90%10,568,100147,507,00093%13.960.34%13.861.28%13.551.24%13.250.66%0.54%
卫星石化/002648.SZ
2019-12-1214.6914.9914.6114.790.48%-0.43%-1.35%11,709,200173,930,00068%14.85-0.33%14.97-0.30%14.99-0.43%14.990.25%0.64%
德联集团/002666.SZ
2019-12-124.644.734.594.59-2.96%-1.03%1.06%22,117,400102,582,000124%4.64-1.68%4.660.63%4.610.61%4.540.44%0.82%
康达新材/002669.SZ
2019-12-1212.1012.3812.0612.170.58%-0.29%1.97%3,720,10045,404,000167%12.210.99%12.110.67%12.070.67%11.940.55%0.00%
宏大爆破/002683.SZ
2019-12-1216.1616.6715.8016.07-0.56%-0.57%6.16%22,716,500367,135,000159%16.161.08%15.941.79%15.611.99%15.141.50%1.12%
天赐材料/002709.SZ
2019-12-1217.9417.9917.6117.66-1.06%-0.64%-0.84%3,690,50065,596,00064%17.77-2.27%18.03-0.02%17.990.20%17.810.43%0.48%
硅宝科技/300019.SZ
2019-12-128.668.768.608.62-0.92%-0.73%-1.83%4,637,80040,272,00087%8.68-0.25%8.70-1.43%8.91-0.03%8.780.10%0.60%
新宙邦/300037.SZ
2019-12-1230.4030.7329.9830.40-0.82%0.26%0.17%3,430,900104,025,00083%30.32-1.54%30.75-1.30%30.86-0.06%30.350.17%0.54%
回天新材/300041.SZ
2019-12-129.619.649.519.54-0.63%-0.28%-3.69%7,120,00068,119,000154%9.57-1.98%9.73-1.69%9.80-1.46%9.91-0.84%-0.72%
鼎龙股份/300054.SZ
2019-12-128.799.168.708.851.14%-0.85%3.87%14,550,900129,886,000124%8.931.42%8.840.97%8.781.36%8.520.94%0.25%
天龙集团/300063.SZ
2019-12-123.403.403.013.02-4.43%-7.25%-2.64%55,403,300180,369,000599%3.263.04%3.238.13%3.198.11%3.107.34%0.67%
安诺其/300067.SZ
2019-12-124.274.274.184.19-1.87%-0.80%0.29%9,735,80041,122,000120%4.22-0.50%4.230.14%4.210.36%4.180.22%0.03%
三聚环保/300072.SZ
2019-12-125.685.725.565.710.35%0.94%-1.19%38,840,200219,713,000107%5.66-0.70%5.70-0.65%5.71-0.31%5.78-0.62%-0.38%
当升科技/300073.SZ
2019-12-1221.0121.2020.8120.98-0.24%-0.10%-2.64%5,022,800105,477,00052%21.00-0.23%21.15-0.96%21.43-0.90%21.55-0.09%0.56%
奥克股份/300082.SZ
2019-12-125.435.465.375.38-0.92%-0.39%-0.13%1,563,8008,446,00093%5.40-0.59%5.42-0.04%5.420.00%5.390.06%0.07%
建新股份/300107.SZ
2019-12-126.987.016.936.980.00%0.16%-0.91%4,374,40030,484,00068%6.97-0.77%7.05-0.11%7.02-0.09%7.04-0.41%-0.14%
新开源/300109.SZ
2019-12-1217.0217.9517.0117.58-3.62%0.54%-5.31%15,025,600262,740,000106%17.49-4.13%18.54-5.85%19.03-0.85%18.57-0.75%0.20%
青松股份/300132.SZ
2019-12-129.459.839.459.742.53%0.23%4.20%8,253,90080,212,000146%9.722.54%9.550.73%9.430.86%9.350.68%0.16%
先锋新材/300163.SZ
2019-12-123.533.623.503.572.00%-0.20%3.78%7,098,10025,387,000154%3.581.36%3.531.38%3.491.34%3.440.67%-0.03%
天晟新材/300169.SZ
2019-12-125.775.885.735.780.87%-0.29%5.11%7,781,10045,106,000115%5.80-0.74%5.790.94%5.691.68%5.501.14%0.77%
元力股份/300174.SZ
2019-12-1217.5517.7617.3717.500.06%-0.25%3.20%3,221,10056,512,000132%17.540.78%17.311.13%17.160.94%16.960.74%0.17%
科斯伍德/300192.SZ
2019-12-1214.7715.0914.4014.881.02%0.28%0.45%9,627,800142,858,000117%14.840.12%14.80-0.24%14.83-0.06%14.81-0.37%-0.62%
长海股份/300196.SZ
2019-12-129.239.759.159.664.66%1.50%3.39%6,507,60061,930,000242%9.522.60%9.420.81%9.410.85%9.340.66%0.41%
高盟新材/300200.SZ
2019-12-1211.2111.3411.1311.15-1.06%-0.70%1.52%5,562,50062,463,000104%11.23-0.54%11.220.39%11.160.49%10.980.35%-0.10%
日科化学/300214.SZ
2019-12-127.907.987.827.83-0.89%-0.61%-2.06%2,966,70023,372,00071%7.88-0.72%7.96-0.85%8.01-0.31%8.00-0.18%-0.33%
金力泰/300225.SZ
2019-12-125.775.875.655.77-0.52%-0.07%-5.49%10,086,90058,242,00048%5.77-0.64%5.83-2.38%6.10-0.68%6.110.02%0.84%
上海新阳/300236.SZ
2019-12-1225.1126.3224.8325.802.30%0.42%5.84%21,161,300543,694,000184%25.692.56%25.281.76%25.011.72%24.381.45%0.55%
瑞丰高材/300243.SZ
2019-12-127.347.407.287.31-0.41%-0.26%0.04%471,8003,458,00069%7.330.01%7.34-0.41%7.360.00%7.310.06%0.04%
国瓷材料/300285.SZ
2019-12-1224.3724.5023.9524.160.04%-0.28%4.38%5,094,800123,434,000109%24.230.15%24.160.43%23.901.50%23.150.92%0.16%
联创股份/300343.SZ
2019-12-122.852.872.802.82-1.05%-0.35%1.77%21,815,40061,748,00097%2.83-0.28%2.820.36%2.810.39%2.770.44%-0.11%
富邦股份/300387.SZ
2019-12-129.429.809.429.752.85%0.80%2.71%2,939,10028,429,000189%9.672.35%9.601.57%9.530.79%9.490.38%-0.27%
飞凯材料/300398.SZ
2019-12-1213.2913.9313.2813.613.11%-0.52%2.49%18,561,900253,952,000303%13.683.82%13.442.61%13.371.80%13.281.37%0.29%
科隆股份/300405.SZ
2019-12-126.676.776.636.64-0.90%-0.79%-3.64%3,651,50024,438,00053%6.69-0.74%6.80-3.82%7.02-0.03%6.890.07%0.58%
澄星股份/600078.SH
2019-12-124.864.884.764.76-2.46%-1.12%-0.56%12,881,30062,007,00078%4.81-0.99%4.870.35%4.830.25%4.790.06%0.26%
ST明科/600091.SH
2019-12-123.563.653.523.642.25%1.51%1.53%1,195,0004,285,000159%3.590.87%3.58-0.08%3.59-0.17%3.590.08%0.05%
乐凯胶片/600135.SH
2019-12-126.776.806.686.72-1.03%-0.09%0.03%2,390,60016,080,000129%6.73-1.00%6.76-0.12%6.75-0.03%6.720.10%0.01%
兴发集团/600141.SH
2019-12-129.539.639.509.53-0.31%-0.31%-1.45%4,852,20046,389,000118%9.56-0.43%9.62-0.35%9.64-0.39%9.67-0.19%0.01%
巨化股份/600160.SH
2019-12-126.796.956.766.871.18%0.04%0.57%17,504,800120,203,000152%6.871.13%6.84-0.51%6.890.16%6.830.29%0.16%
中国巨石/600176.SH
2019-12-129.8210.009.639.901.64%0.68%4.32%40,665,400399,855,000129%9.83-0.40%9.810.97%9.691.14%9.490.82%0.17%
ST昌九/600228.SH
2019-12-126.146.246.146.200.98%0.10%0.23%343,7002,129,00043%6.190.50%6.17-0.10%6.170.39%6.190.29%0.02%
城市传媒/600229.SH
2019-12-126.826.876.746.77-1.17%-0.41%-0.40%3,157,30021,463,000129%6.80-2.02%6.88-0.12%6.850.06%6.800.09%0.17%
两面针/600249.SH
2019-12-124.174.274.174.241.19%0.50%1.92%5,200,60021,940,000108%4.220.74%4.21-0.66%4.220.36%4.160.36%0.07%
亿利洁能/600277.SH
2019-12-123.963.983.903.91-2.01%-0.53%-3.50%18,378,50072,247,00072%3.93-1.11%3.97-0.30%3.98-0.70%4.050.32%0.37%
太化股份/600281.SH
2019-12-124.214.244.114.16-1.89%0.10%-7.33%8,521,30035,414,00064%4.16-2.97%4.27-0.70%4.32-4.34%4.49-0.18%1.55%
安迪苏/600299.SH
2019-12-1210.4010.5010.3410.420.19%-0.02%-1.37%3,814,50039,756,000113%10.42-0.52%10.53-0.65%10.57-0.33%10.57-0.19%-0.38%
ST南化/600301.SH
2019-12-126.807.136.787.104.57%0.98%4.46%1,297,9009,126,000351%7.033.93%6.963.05%6.882.67%6.801.83%0.33%
万华化学/600309.SH
2019-12-1251.0052.4251.0052.151.86%0.16%4.41%11,536,600600,703,000100%52.071.43%51.640.93%51.181.11%49.950.52%0.43%
上海家化/600315.SH
2019-12-1229.8530.5829.6530.381.78%0.86%1.31%3,993,500120,291,000176%30.121.05%29.960.38%29.990.08%29.990.14%-0.19%
ST亚星/600319.SH
2019-12-124.104.114.074.08-0.24%-0.10%-0.56%1,113,0004,545,00086%4.08-0.34%4.09-0.22%4.10-0.20%4.10-0.12%0.08%
兰太实业/600328.SH
2019-12-127.877.897.837.870.00%0.15%0.72%2,566,90020,171,000102%7.86-0.08%7.850.06%7.840.06%7.810.06%-0.04%
浙江龙盛/600352.SH
2019-12-1213.4213.5213.3513.36-0.96%-0.44%0.44%30,383,000407,717,000107%13.42-0.15%13.370.12%13.360.18%13.300.14%0.01%
红星发展/600367.SH
2019-12-127.867.867.477.52-3.71%-1.38%0.03%11,923,30090,913,000452%7.63-2.36%7.660.26%7.610.90%7.521.49%0.73%
昊华科技/600378.SH
2019-12-1217.1117.6817.0517.551.21%0.27%6.69%4,462,90078,111,000205%17.502.21%17.202.23%16.922.04%16.452.11%-0.05%
三友化工/600409.SH
2019-12-125.725.745.665.72-0.35%0.21%0.65%14,158,00080,815,000114%5.71-0.73%5.750.05%5.730.07%5.680.34%0.14%
*ST柳化/600423.SH
2019-12-123.383.413.303.32-2.35%-0.90%-3.77%1,417,8004,749,000151%3.35-1.93%3.40-1.39%3.42-0.98%3.45-0.61%-0.09%
鹏欣资源/600490.SH
2019-12-124.304.324.244.26-0.70%-0.47%0.47%7,947,30034,013,00080%4.28-0.09%4.290.26%4.280.26%4.240.02%-0.04%
广东榕泰/600589.SH
2019-12-124.985.254.975.2510.06%0.52%5.40%39,069,300204,042,000533%5.229.20%5.146.92%5.096.20%4.985.40%0.46%
熊猫金控/600599.SH
2019-12-129.039.529.029.461.50%1.24%0.14%6,491,70060,660,000150%9.34-0.58%9.40-0.16%9.38-0.25%9.45-0.66%-0.52%
氯碱化工/600618.SH
2019-12-126.896.916.826.83-0.87%-0.34%-0.81%1,991,10013,646,000129%6.85-0.57%6.88-0.36%6.90-0.09%6.89-0.06%0.07%
浙数文化/600633.SH
2019-12-128.478.528.368.41-0.71%-0.33%0.20%6,248,60052,725,000109%8.44-1.36%8.500.04%8.470.18%8.390.14%-0.12%
三爱富/600636.SH
2019-12-129.379.499.309.420.53%0.35%1.48%2,649,70024,873,000110%9.390.14%9.360.18%9.330.36%9.280.17%-0.01%
金牛化工/600722.SH
2019-12-124.804.834.754.800.21%0.21%2.06%2,512,90012,038,00073%4.79-0.37%4.80-0.06%4.780.48%4.700.15%-0.17%
ST云维/600725.SH
2019-12-122.562.582.532.55-0.39%-0.08%-1.62%1,415,4003,612,00087%2.55-0.39%2.57-0.96%2.59-0.19%2.59-0.27%-0.32%
江苏索普/600746.SH
2019-12-126.796.796.636.63-1.19%-0.75%0.30%1,510,20010,088,000107%6.68-0.61%6.72-0.27%6.710.28%6.610.05%-0.47%
淮北矿业/600985.SH
2019-12-129.279.279.139.14-1.61%-0.67%0.15%2,732,20025,141,00094%9.20-0.61%9.220.11%9.200.24%9.130.17%-0.13%
君正集团/601216.SH
2019-12-122.993.002.962.97-0.67%-0.20%-1.07%17,794,90052,949,000108%2.98-0.67%2.99-0.43%3.00-0.20%3.00-0.17%-0.07%
滨化股份/601678.SH
2019-12-124.844.884.804.81-1.03%-0.72%0.23%5,473,70026,518,00083%4.85-0.37%4.86-0.12%4.850.06%4.800.23%0.25%
宏昌电子/603002.SH
2019-12-123.964.093.944.072.52%1.22%2.93%15,006,70060,345,000262%4.020.90%3.990.88%3.980.76%3.950.71%0.17%
万盛股份/603010.SH
2019-12-1211.2711.4811.1811.411.51%0.48%1.49%3,430,00038,948,000157%11.361.73%11.200.88%11.180.66%11.24-0.43%-0.55%
和邦生物/603077.SH
2019-12-121.441.451.431.440.00%0.21%0.07%35,347,10050,784,000100%1.44-0.14%1.44-0.07%1.44-0.07%1.44-0.14%-0.25%
ST亚邦/603188.SH
2019-12-126.176.176.066.10-0.65%-0.25%-1.77%1,302,3007,963,00099%6.12-1.29%6.18-1.29%6.26-0.90%6.210.05%-0.42%