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
	2018-10-18	3.95	3.96	3.81	3.88	-0.77%	0.36%	-3.31%	1,240,400	4,795,000	73%	3.87	-0.82%	3.89	-1.12%	3.97	-0.30%	4.01	-0.45%	-0.27%
金路集团/000510.SZ
	2018-10-18	3.97	4.02	3.84	3.88	-3.96%	-1.75%	-9.49%	3,572,800	14,108,000	73%	3.95	-1.45%	3.99	-1.92%	4.07	-2.52%	4.29	-1.54%	-0.93%
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
	2018-10-18	3.68	3.70	3.59	3.60	-2.96%	-1.37%	-9.21%	1,347,700	4,919,000	54%	3.65	-1.35%	3.69	-1.36%	3.74	-2.43%	3.97	-1.71%	-1.03%
渝三峡Ａ/000565.SZ
	2018-10-18	4.05	4.18	3.88	3.88	-4.67%	-2.34%	-11.29%	2,238,500	8,894,000	102%	3.97	-1.49%	4.03	-1.83%	4.10	-3.05%	4.37	-2.28%	-1.10%
兴蓉环境/000598.SZ
	2018-10-18	3.96	3.97	3.84	3.87	-2.76%	-0.39%	-6.27%	10,007,800	38,881,000	104%	3.89	-2.22%	3.94	-1.33%	3.98	-1.97%	4.13	-1.08%	-0.58%
顺利办/000606.SZ
	2018-10-18	6.39	6.56	5.92	6.18	-6.08%	-0.16%	0.70%	38,347,200	237,375,000	160%	6.19	-2.04%	6.28	-0.79%	6.24	0.45%	6.14	0.49%	1.39%
天茂集团/000627.SZ
	2018-10-18	5.14	5.19	5.00	5.02	-2.71%	-0.75%	-7.38%	7,053,800	35,681,000	61%	5.06	-2.36%	5.17	-2.01%	5.15	-1.68%	5.42	-1.13%	-1.35%
远兴能源/000683.SZ
	2018-10-18	2.40	2.40	2.35	2.36	-2.48%	-0.67%	-8.03%	19,602,000	46,565,000	52%	2.38	-1.41%	2.40	-1.28%	2.43	-2.65%	2.57	-1.00%	-0.79%
滨海能源/000695.SZ
	2018-10-18	7.84	7.93	7.70	7.78	-2.26%	0.17%	-6.87%	453,300	3,521,000	60%	7.77	-1.96%	7.92	-1.97%	7.99	-1.52%	8.35	-1.24%	-0.31%
沈阳化工/000698.SZ
	2018-10-18	3.80	3.80	3.60	3.66	-3.43%	-0.65%	-8.91%	3,978,800	14,656,000	91%	3.68	-2.36%	3.74	-2.04%	3.81	-3.15%	4.02	-1.28%	-0.46%
*ST双环/000707.SZ
	2018-10-18	2.40	2.40	2.29	2.29	-4.98%	-0.74%	-13.13%	7,224,600	16,667,000	89%	2.31	-3.47%	2.37	-2.99%	2.44	-3.06%	2.64	-3.12%	-0.73%
中原传媒/000719.SZ
	2018-10-18	6.52	6.52	6.17	6.25	-3.85%	-1.84%	-10.92%	1,761,500	11,215,000	64%	6.37	-1.30%	6.48	-2.64%	6.67	-2.72%	7.02	-0.90%	-0.25%
*ST南风/000737.SZ
	2018-10-18	2.58	2.58	2.45	2.45	-5.04%	-0.69%	-10.91%	2,063,200	5,089,000	89%	2.47	-4.05%	2.54	-3.43%	2.62	-2.75%	2.75	-1.40%	-0.54%
*ST三维/000755.SZ
	2018-10-18	3.78	3.82	3.62	3.62	-4.99%	-0.55%	-10.95%	1,375,400	5,006,000	59%	3.64	-4.81%	3.76	-2.24%	3.80	-1.81%	4.07	-1.69%	-1.36%
甘肃电投/000791.SZ
	2018-10-18	4.34	4.35	4.21	4.22	-3.65%	-1.19%	-8.46%	3,985,500	17,024,000	54%	4.27	-2.22%	4.33	-0.82%	4.33	-1.66%	4.61	-0.48%	0.08%
航锦科技/000818.SZ
	2018-10-18	9.20	9.21	8.92	9.05	-0.22%	-0.07%	-4.62%	7,840,700	71,007,000	83%	9.06	0.63%	9.00	-0.50%	8.94	-1.80%	9.49	-0.82%	-0.87%
山东海化/000822.SZ
	2018-10-18	5.02	5.02	4.87	4.89	-2.98%	-0.77%	-10.67%	6,745,400	33,238,000	90%	4.93	-1.70%	4.99	-1.93%	5.09	-3.56%	5.47	-1.92%	-1.03%
中弘股份/000979.SZ
	2018-10-18	0.74	0.74	0.74	0.74	-9.76%	0.00%	-20.52%	77,555,800	57,392,000	19%	0.74	-16.57%	0.88	-2.10%	0.90	-2.06%	0.93	-0.85%	0.09%
大庆华科/000985.SZ
	2018-10-18	12.39	12.39	11.51	11.77	-5.00%	-0.40%	-10.78%	701,800	8,293,000	69%	11.82	-4.03%	12.21	-3.06%	12.46	-2.31%	13.19	-1.63%	-0.73%
新和成/002001.SZ
	2018-10-18	13.57	13.57	13.32	13.40	-2.05%	-0.50%	-6.85%	10,647,500	143,394,000	62%	13.47	-0.66%	13.56	-1.20%	13.69	-1.08%	14.39	-0.79%	-0.28%
传化智联/002010.SZ
	2018-10-18	8.62	8.62	8.34	8.43	-2.88%	-0.18%	-5.09%	1,116,700	9,431,000	64%	8.45	-0.33%	8.51	-0.51%	8.52	-1.15%	8.88	-1.05%	-0.69%
亿帆医药/002019.SZ
	2018-10-18	9.70	9.75	9.40	9.50	-2.06%	-0.60%	-8.44%	7,326,600	70,021,000	80%	9.56	-1.06%	9.66	-1.67%	9.75	-2.41%	10.38	-1.69%	-1.11%
久联发展/002037.SZ
	2018-10-18	6.84	6.84	6.65	6.66	-2.49%	-0.94%	-9.68%	1,260,000	8,471,000	54%	6.72	-1.36%	6.82	-1.88%	6.95	-3.31%	7.37	-1.48%	-1.13%
德美化工/002054.SZ
	2018-10-18	4.59	4.59	4.27	4.33	-5.87%	-0.69%	-4.12%	18,098,000	78,902,000	239%	4.36	-5.11%	4.47	-1.32%	4.44	-0.94%	4.52	-1.91%	-1.07%
中钢天源/002057.SZ
	2018-10-18	5.77	5.77	5.52	5.52	-4.17%	-1.87%	-10.14%	1,843,500	10,370,000	52%	5.63	-2.51%	5.74	-1.53%	5.78	-1.93%	6.14	-1.38%	-0.82%
浙江交科/002061.SZ
	2018-10-18	7.21	7.21	7.06	7.12	-1.79%	-0.27%	-7.11%	2,949,100	21,054,000	58%	7.14	-1.07%	7.19	-0.73%	7.21	-1.84%	7.67	-1.54%	-0.96%
黑猫股份/002068.SZ
	2018-10-18	6.72	6.78	6.60	6.69	-1.62%	0.06%	-5.83%	4,512,700	30,174,000	89%	6.69	-1.47%	6.78	-1.71%	6.88	-1.48%	7.10	-1.05%	-0.53%
中泰化学/002092.SZ
	2018-10-18	7.15	7.16	6.98	7.00	-2.23%	-0.84%	-9.43%	9,673,600	68,289,000	61%	7.06	-1.44%	7.12	-1.37%	7.20	-2.12%	7.73	-1.40%	-0.93%
南岭民爆/002096.SZ
	2018-10-18	5.00	5.01	4.78	4.79	-5.34%	-2.19%	-13.74%	1,506,500	7,378,000	59%	4.90	-2.84%	5.00	-2.61%	5.16	-6.08%	5.55	-1.05%	-0.50%
兴化股份/002109.SZ
	2018-10-18	3.80	3.80	3.61	3.61	-5.25%	-1.61%	-8.79%	6,368,000	23,366,000	56%	3.67	-2.65%	3.74	-1.71%	3.82	-2.08%	3.96	-0.58%	-0.17%
天润数娱/002113.SZ
	2018-10-18	4.22	4.25	3.84	3.84	-10.07%	-3.35%	-17.29%	47,410,200	188,379,000	48%	3.97	-5.76%	4.16	-4.85%	4.40	-3.34%	4.64	-0.83%	2.49%
湘潭电化/002125.SZ
	2018-10-18	6.73	6.73	6.37	6.37	-5.63%	-2.00%	-9.91%	2,161,500	14,049,000	115%	6.50	-3.01%	6.61	-1.91%	6.66	-2.36%	7.07	-1.74%	-0.75%
安纳达/002136.SZ
	2018-10-18	8.10	8.10	7.90	7.95	-3.40%	-0.38%	-8.55%	1,515,900	12,097,000	53%	7.98	-1.94%	8.08	-1.43%	8.22	-2.69%	8.69	-0.72%	-0.36%
东华科技/002140.SZ
	2018-10-18	5.55	5.55	5.41	5.43	-2.51%	-0.73%	-10.10%	1,949,500	10,664,000	67%	5.47	-0.94%	5.52	-1.68%	5.62	-2.51%	6.04	-1.61%	-1.36%
中核钛白/002145.SZ
	2018-10-18	3.43	3.43	3.30	3.35	-2.90%	0.09%	-7.82%	8,108,900	27,142,000	41%	3.35	-2.14%	3.39	-1.43%	3.46	-2.73%	3.63	-0.27%	0.07%
东方锆业/002167.SZ
	2018-10-18	5.18	5.18	4.77	4.85	-6.37%	-1.88%	-15.77%	6,148,500	30,393,000	105%	4.94	-4.45%	5.08	-4.06%	5.25	-5.23%	5.76	-2.37%	-0.90%
芭田股份/002170.SZ
	2018-10-18	2.50	2.50	2.33	2.35	-5.62%	-2.21%	-11.62%	8,859,200	21,285,000	103%	2.40	-3.18%	2.46	-2.34%	2.51	-2.75%	2.66	-2.57%	-1.84%
澳洋健康/002172.SZ
	2018-10-18	3.48	3.49	3.32	3.34	-4.02%	-2.28%	-11.41%	1,779,200	6,082,000	65%	3.42	-0.78%	3.45	-1.26%	3.50	-3.18%	3.77	-2.13%	-1.00%
江南化工/002226.SZ
	2018-04-27	5.46	5.52	5.39	5.42	0.84%	-0.24%	-2.97%	5,372,700	29,188,000	48%	5.43	-1.27%	5.62	-0.67%	5.62	0.00%	5.59	-0.66%	-1.08%
北化股份/002246.SZ
	2018-10-18	6.92	6.92	6.60	6.60	-4.62%	-1.12%	-10.19%	2,012,900	13,437,000	96%	6.68	-3.60%	6.84	-2.02%	6.91	-2.86%	7.35	-2.27%	-1.13%
兆新股份/002256.SZ
	2018-10-18	2.68	2.70	2.46	2.50	-8.42%	-2.84%	-14.03%	22,076,600	56,797,000	118%	2.57	-5.58%	2.67	-4.13%	2.73	-3.16%	2.91	-3.20%	-1.55%
华昌化工/002274.SZ
	2018-10-18	5.15	5.15	4.92	4.94	-2.37%	-0.84%	-6.65%	885,200	4,410,000	68%	4.98	-1.81%	5.05	-1.33%	5.10	-1.79%	5.29	-0.84%	-0.41%
乐通股份/002319.SZ
	2018-10-18	15.80	16.35	15.72	16.00	-2.14%	0.22%	-5.17%	1,058,600	16,901,000	52%	15.97	-1.46%	16.30	-1.51%	16.53	-1.21%	16.87	-0.17%	0.26%
永太科技/002326.SZ
	2018-10-18	6.56	6.59	6.11	6.26	-4.43%	-1.91%	-8.51%	3,287,100	20,978,000	83%	6.38	-2.49%	6.47	-2.46%	6.59	-1.61%	6.84	-0.80%	-0.29%
同德化工/002360.SZ
	2018-10-18	5.00	5.00	4.72	4.77	-5.36%	-1.39%	-11.98%	2,653,600	12,836,000	91%	4.84	-4.01%	5.00	-2.48%	5.10	-3.17%	5.42	-1.95%	-0.65%
神剑股份/002361.SZ
	2018-10-18	3.43	3.45	3.33	3.40	-1.73%	0.53%	-5.50%	1,695,900	5,736,000	85%	3.38	-2.09%	3.43	-0.98%	3.43	-1.75%	3.60	-2.23%	-1.15%
天原集团/002386.SZ
	2018-10-18	5.34	5.36	5.18	5.19	-3.17%	-1.54%	-11.78%	3,376,400	17,796,000	59%	5.27	-1.90%	5.39	-2.00%	5.52	-3.28%	5.88	-1.24%	-0.68%
长青股份/002391.SZ
	2018-10-18	9.95	10.03	9.75	9.76	-2.98%	-1.20%	-7.48%	1,407,900	13,909,000	81%	9.88	-1.95%	10.01	-1.30%	10.06	-1.45%	10.55	-1.69%	-0.54%
多氟多/002407.SZ
	2018-10-18	9.43	9.50	9.18	9.20	-3.26%	-1.44%	-12.85%	4,878,700	45,538,000	58%	9.33	-1.29%	9.45	-2.00%	9.67	-2.92%	10.56	-1.43%	-0.96%
齐翔腾达/002408.SZ
	2018-06-15	13.76	13.76	12.40	12.40	-10.01%	-5.85%	-9.00%	8,666,500	114,138,000	91%	13.17	-3.90%	13.54	-0.54%	13.53	-0.58%	13.63	-0.27%	-0.26%
雅克科技/002409.SZ
	2018-10-18	13.81	13.94	12.97	13.04	-6.79%	-1.82%	-9.62%	2,328,900	30,932,000	105%	13.28	-4.64%	13.63	-1.51%	13.61	-1.51%	14.43	-1.80%	-1.02%
必康股份/002411.SZ
	2018-09-21	20.59	20.59	20.59	20.59	-10.01%	0.00%	-30.23%	420,200	8,652,000	9%	20.59	-10.01%	22.89	-3.72%	26.91	-4.71%	29.51	-1.44%	-1.14%
闰土股份/002440.SZ
	2018-10-18	9.22	9.39	8.91	9.25	-0.43%	0.02%	-7.41%	8,079,800	74,723,000	81%	9.25	0.39%	9.31	-1.98%	9.53	-1.77%	9.99	-1.34%	-0.68%
华软科技/002453.SZ
	2018-10-18	4.48	4.49	4.34	4.35	-3.33%	-1.92%	-3.99%	1,729,400	7,670,000	78%	4.44	-0.92%	4.45	0.25%	4.41	0.16%	4.53	-0.53%	-0.52%
百川股份/002455.SZ
	2018-10-18	4.74	4.75	4.63	4.68	-1.27%	-0.06%	-3.47%	2,296,300	10,754,000	75%	4.68	-0.40%	4.70	0.45%	4.64	-0.34%	4.85	-0.68%	-0.57%
金正大/002470.SZ
	2018-10-18	5.57	5.64	5.31	5.50	-2.65%	0.97%	-9.85%	9,432,300	51,377,000	131%	5.45	-3.70%	5.58	-3.71%	5.74	-3.07%	6.10	-2.37%	-0.53%
宝莫股份/002476.SZ
	2018-10-18	4.75	4.76	4.39	4.39	-10.04%	-2.18%	-13.19%	25,997,000	116,672,000	66%	4.49	-6.42%	4.67	-2.26%	4.74	-2.47%	5.06	-0.59%	0.77%
ST辉丰/002496.SZ
	2018-10-18	1.82	1.82	1.75	1.75	-4.89%	-0.62%	-15.82%	10,559,800	18,595,000	69%	1.76	-4.50%	1.84	-3.11%	1.89	-3.97%	2.08	-2.03%	-0.35%
雅化集团/002497.SZ
	2018-10-18	6.47	6.62	6.40	6.40	-2.29%	-1.46%	-11.28%	15,362,400	99,773,000	74%	6.50	-1.02%	6.59	-2.07%	6.71	-2.44%	7.21	-2.86%	-1.53%
蓝丰生化/002513.SZ
	2018-10-18	5.27	5.27	5.12	5.15	-2.28%	-0.23%	-7.99%	1,043,400	5,386,000	100%	5.16	-1.34%	5.21	-1.64%	5.31	-2.86%	5.60	-2.13%	-1.11%
司尔特/002538.SZ
	2018-10-18	4.05	4.06	3.96	4.01	-1.72%	-0.17%	-8.30%	6,023,800	24,196,000	62%	4.02	-0.67%	4.04	-1.17%	4.10	-2.96%	4.37	-1.58%	-0.86%
云图控股/002539.SZ
	2018-10-18	3.94	3.97	3.84	3.97	0.51%	2.24%	-3.57%	1,879,700	7,299,000	93%	3.88	-1.45%	3.93	-1.18%	3.95	-1.67%	4.12	-1.63%	-0.75%
凯美特气/002549.SZ
	2018-10-18	4.14	4.14	3.99	4.00	-3.15%	-0.60%	-7.36%	862,300	3,470,000	70%	4.02	-1.59%	4.07	-1.17%	4.11	-1.98%	4.32	-1.35%	-0.89%
辉隆股份/002556.SZ
	2018-10-18	4.00	4.00	3.86	3.86	-4.22%	-1.51%	-10.81%	3,531,900	13,840,000	88%	3.92	-2.51%	3.98	-1.68%	4.02	-3.20%	4.33	-2.19%	-1.27%
兄弟科技/002562.SZ
	2018-10-18	4.20	4.20	3.95	4.00	-4.76%	-1.28%	-13.10%	6,954,200	28,181,000	103%	4.05	-4.14%	4.18	-2.77%	4.28	-4.47%	4.60	-2.85%	-1.41%
未名医药/002581.SZ
	2018-10-18	6.69	6.69	6.31	6.35	-5.79%	-2.04%	-16.47%	2,257,300	14,631,000	41%	6.48	-2.94%	6.63	-2.61%	6.84	-3.47%	7.60	-0.69%	0.03%
西陇科学/002584.SZ
	2018-10-18	5.17	5.17	4.71	4.71	-9.94%	-4.35%	-16.65%	15,545,700	76,543,000	82%	4.92	-5.56%	5.10	-2.24%	5.16	-3.34%	5.65	-3.96%	-0.94%
史丹利/002588.SZ
	2018-10-18	3.70	3.71	3.53	3.57	-4.29%	-1.08%	-11.13%	3,694,000	13,332,000	86%	3.61	-2.93%	3.69	-2.07%	3.75	-3.18%	4.02	-1.98%	-1.19%
恒大高新/002591.SZ
	2018-10-18	5.10	5.10	4.86	5.00	-2.72%	0.42%	-8.12%	1,080,000	5,377,000	113%	4.98	-2.74%	5.07	-1.36%	5.11	-2.54%	5.44	-2.80%	-1.20%
金禾实业/002597.SZ
	2018-10-18	14.00	14.23	13.77	13.95	-0.36%	-0.56%	-8.14%	6,860,600	96,240,000	83%	14.03	1.10%	13.97	-2.10%	14.38	-1.80%	15.19	-1.47%	-0.57%
龙蟒佰利/002601.SZ
	2018-10-18	13.23	13.33	13.04	13.07	-2.10%	-0.78%	-2.62%	4,330,700	57,049,000	49%	13.17	-0.95%	13.21	-0.17%	13.19	-0.35%	13.42	-0.16%	0.11%
道明光学/002632.SZ
	2018-10-18	6.27	6.29	6.12	6.21	-1.27%	0.08%	-4.64%	3,004,300	18,642,000	62%	6.21	-0.19%	6.20	-0.11%	6.16	-0.53%	6.51	-1.56%	-1.34%
赞宇科技/002637.SZ
	2018-10-18	7.80	7.89	7.33	7.46	-6.63%	-1.66%	-6.35%	2,489,400	18,884,000	83%	7.59	-5.21%	7.88	-2.67%	7.97	0.06%	7.97	-0.67%	-0.14%
万润股份/002643.SZ
	2018-10-18	8.22	8.38	8.11	8.22	-1.20%	-0.38%	-8.83%	4,750,500	39,197,000	44%	8.25	-0.95%	8.32	-1.99%	8.54	-1.79%	9.02	-1.08%	-0.52%
卫星石化/002648.SZ
	2018-10-18	9.88	9.89	9.37	9.43	-4.65%	-1.78%	-9.96%	5,090,200	48,871,000	66%	9.60	-2.62%	9.75	-1.48%	9.84	-2.50%	10.47	-1.16%	-0.59%
德联集团/002666.SZ
	2018-10-18	3.44	3.47	3.37	3.37	-3.71%	-1.35%	-12.92%	3,251,600	11,109,000	44%	3.42	-2.12%	3.47	-1.67%	3.54	-3.91%	3.87	-1.38%	-1.11%
康达新材/002669.SZ
	2018-10-12	10.45	10.45	9.71	10.15	-5.93%	0.83%	-16.30%	3,460,900	34,838,000	115%	10.07	-8.81%	10.82	-6.30%	11.21	-5.90%	12.13	-3.04%	-0.89%
宏大爆破/002683.SZ
	2018-10-18	8.87	8.87	8.38	8.54	-2.95%	-0.54%	-13.44%	7,404,600	63,573,000	57%	8.59	-3.14%	9.29	-5.01%	9.69	-2.30%	9.87	-0.75%	0.50%
天赐材料/002709.SZ
	2018-10-18	18.70	18.88	18.26	18.31	-2.92%	-0.99%	-12.46%	2,900,200	53,637,000	61%	18.49	-1.15%	18.68	-1.63%	19.01	-3.13%	20.92	-2.64%	-1.53%
硅宝科技/300019.SZ
	2018-10-18	5.24	5.75	5.15	5.30	0.95%	-2.12%	-8.53%	2,941,100	15,926,000	127%	5.42	3.94%	5.33	1.02%	5.36	-2.51%	5.79	-1.96%	-1.00%
新宙邦/300037.SZ
	2018-10-18	20.71	20.72	19.76	20.30	-3.79%	0.60%	-2.92%	4,118,800	83,115,000	85%	20.18	-1.80%	20.43	-1.43%	20.38	0.31%	20.91	-1.06%	-0.84%
回天新材/300041.SZ
	2018-10-18	9.28	9.28	9.19	9.25	-0.32%	0.43%	0.00%	1,468,900	13,528,000	62%	9.21	-0.35%	9.22	-0.67%	9.26	0.00%	9.25	-0.04%	-0.03%
鼎龙股份/300054.SZ
	2018-10-18	5.40	5.85	5.31	5.49	1.48%	-1.51%	-9.15%	14,568,400	81,204,000	144%	5.57	3.47%	5.53	-1.65%	5.69	-3.27%	6.04	-2.61%	-1.58%
天龙集团/300063.SZ
	2018-10-18	2.85	2.87	2.73	2.73	-4.88%	-2.33%	-11.56%	4,249,100	11,878,000	70%	2.80	-1.79%	2.83	-1.22%	2.86	-3.01%	3.09	-2.00%	-1.13%
安诺其/300067.SZ
	2018-10-18	4.25	4.25	4.04	4.15	-3.71%	-0.48%	-8.97%	3,499,500	14,593,000	50%	4.17	-1.40%	4.21	-0.94%	4.25	-1.94%	4.56	-1.00%	-1.52%
三聚环保/300072.SZ
	2018-10-18	10.79	11.26	10.67	10.91	3.41%	-0.53%	-14.92%	26,131,600	286,623,000	115%	10.97	1.94%	11.29	-2.90%	11.72	-4.55%	12.82	-2.88%	-0.74%
当升科技/300073.SZ
	2018-10-18	20.87	21.18	20.20	20.52	-2.98%	-1.08%	-7.14%	8,493,500	176,182,000	81%	20.74	-0.69%	20.94	-1.76%	21.10	-0.63%	22.10	-1.58%	-1.06%
奥克股份/300082.SZ
	2018-10-18	4.90	4.90	4.76	4.79	-2.24%	-0.37%	-7.03%	1,768,600	8,503,000	75%	4.81	-1.11%	4.86	-1.78%	4.94	-1.14%	5.15	-1.25%	-0.85%
建新股份/300107.SZ
	2018-10-18	11.12	11.22	10.74	10.80	-4.76%	-1.79%	-14.56%	16,257,600	178,791,000	63%	11.00	-0.98%	11.34	-3.27%	11.86	-3.78%	12.64	-1.72%	-0.33%
新开源/300109.SZ
	2018-10-18	13.00	13.19	12.68	12.76	-2.22%	-1.72%	-15.89%	1,508,100	19,579,000	54%	12.98	-0.61%	13.08	-0.83%	13.11	-1.70%	15.17	-1.31%	-0.81%
青松股份/300132.SZ
	2018-10-18	11.19	11.26	10.69	10.91	-3.02%	-0.83%	-14.03%	11,318,600	124,511,000	72%	11.00	-2.43%	11.44	-3.59%	11.88	-3.19%	12.69	-1.88%	-0.22%
先锋新材/300163.SZ
	2018-10-18	2.59	2.59	2.40	2.42	-6.92%	-2.65%	-13.26%	4,683,000	11,642,000	79%	2.49	-5.30%	2.57	-1.65%	2.60	-3.31%	2.79	-2.58%	-1.54%
天晟新材/300169.SZ
	2018-10-18	3.89	3.89	3.66	3.78	-2.83%	0.03%	-8.16%	2,113,100	7,985,000	78%	3.78	-2.12%	3.85	-1.41%	3.89	-2.80%	4.12	-1.44%	-0.56%
元力股份/300174.SZ
	2018-10-18	13.97	13.97	12.92	13.44	-6.34%	1.07%	-7.87%	1,307,400	17,386,000	208%	13.30	-5.54%	13.83	-4.39%	14.11	-4.02%	14.59	-3.15%	-0.94%
科斯伍德/300192.SZ
	2018-10-18	8.54	8.54	8.18	8.33	-2.46%	0.31%	-3.42%	1,554,600	12,909,000	61%	8.30	-1.13%	8.34	-1.08%	8.38	-0.72%	8.63	-0.58%	-0.27%
长海股份/300196.SZ
	2018-10-18	7.78	7.81	7.38	7.49	-5.31%	0.05%	-11.80%	3,016,500	22,583,000	103%	7.49	-5.37%	7.74	-4.01%	7.92	-4.04%	8.49	-2.69%	-1.40%
高盟新材/300200.SZ
	2018-10-18	6.48	6.53	6.26	6.31	-3.81%	-1.64%	-7.25%	756,000	4,850,000	65%	6.42	-1.97%	6.47	-0.28%	6.44	-1.71%	6.80	-1.39%	-1.22%
日科化学/300214.SZ
	2018-10-18	4.34	4.35	4.19	4.19	-3.90%	-1.74%	-6.87%	2,566,600	10,945,000	84%	4.26	-1.71%	4.34	-1.45%	4.39	-1.31%	4.50	-0.88%	-0.25%
金力泰/300225.SZ
	2018-10-18	4.44	4.48	4.20	4.22	-7.46%	-2.41%	-9.83%	22,980,700	99,358,000	98%	4.32	-5.22%	4.50	-0.55%	4.46	-1.15%	4.68	-3.19%	-1.74%
上海新阳/300236.SZ
	2018-10-18	18.33	18.38	17.55	17.61	-4.40%	-1.66%	-10.49%	2,196,900	39,343,000	70%	17.91	-1.64%	18.15	-1.22%	18.26	-1.63%	19.67	-1.82%	-1.38%
瑞丰高材/300243.SZ
	2018-10-18	8.26	8.33	8.01	8.13	-1.69%	-0.40%	-10.42%	373,400	3,048,000	41%	8.16	-0.67%	8.22	-1.61%	8.33	-1.56%	9.08	-2.87%	-1.14%
国瓷材料/300285.SZ
	2018-10-18	15.30	15.65	14.96	15.35	-1.73%	0.39%	-7.80%	2,809,700	42,960,000	105%	15.29	-0.65%	15.49	-2.28%	15.90	-1.87%	16.65	-1.74%	-0.81%
联创互联/300343.SZ
	2018-10-18	6.55	6.57	6.40	6.45	-1.53%	-0.52%	-7.99%	4,324,100	28,036,000	107%	6.48	-0.54%	6.48	-0.11%	6.50	-1.81%	7.01	-2.79%	-1.30%
富邦股份/300387.SZ
	2018-10-18	5.30	5.36	5.22	5.23	-3.51%	-1.02%	-5.54%	1,738,900	9,188,000	91%	5.28	-0.79%	5.41	-0.28%	5.40	-0.81%	5.54	-1.13%	-1.09%
飞凯材料/300398.SZ
	2018-10-18	15.08	15.12	14.03	14.12	-6.37%	-1.48%	-11.03%	4,107,100	58,862,000	127%	14.33	-4.64%	14.76	-3.58%	15.01	-2.60%	15.87	-2.17%	-1.08%
科隆股份/300405.SZ
	2018-10-18	6.82	6.82	6.51	6.59	-4.22%	-1.24%	-9.54%	1,015,600	6,777,000	79%	6.67	-2.03%	6.78	-1.81%	6.88	-4.21%	7.29	-1.41%	-1.05%
澄星股份/600078.SH
	2018-10-18	2.96	2.96	2.88	2.88	-2.70%	-1.13%	-10.48%	2,305,900	6,718,000	48%	2.91	-1.42%	2.94	-1.14%	2.99	-3.08%	3.22	-1.08%	-0.58%
ST明科/600091.SH
	2018-10-18	3.03	3.06	2.98	2.99	-2.92%	-0.57%	-8.08%	784,900	2,360,000	83%	3.01	-0.92%	3.04	-1.68%	3.11	-2.42%	3.25	-1.25%	-0.75%
乐凯胶片/600135.SH
	2018-10-18	5.24	5.24	5.10	5.12	-2.85%	-0.72%	-10.93%	3,609,500	18,613,000	88%	5.16	-1.49%	5.20	-1.85%	5.35	-3.27%	5.75	-2.41%	-1.57%
兴发集团/600141.SH
	2018-10-18	11.15	11.15	10.37	10.53	-6.40%	-1.54%	-12.79%	12,714,600	135,989,000	71%	10.70	-5.04%	11.17	-5.40%	11.71	-2.43%	12.07	-0.62%	0.64%
巨化股份/600160.SH
	2018-10-18	6.48	6.49	6.29	6.33	-2.62%	-0.55%	-6.68%	11,591,100	73,781,000	63%	6.37	-1.55%	6.48	-1.37%	6.51	-1.17%	6.78	-0.80%	-0.59%
中国巨石/600176.SH
	2018-10-18	9.01	9.09	8.88	8.98	-1.64%	-0.07%	-8.99%	16,849,100	151,399,000	48%	8.99	-0.67%	9.22	-2.63%	9.52	-1.56%	9.87	-0.93%	-0.08%
ST昌九/600228.SH
	2018-10-18	6.06	6.06	5.77	5.77	-4.94%	-0.83%	-9.05%	760,700	4,426,000	89%	5.82	-4.15%	5.96	-1.60%	6.06	-1.78%	6.34	-1.98%	-1.23%
城市传媒/600229.SH
	2018-10-18	6.02	6.06	5.94	5.99	-0.83%	-0.12%	-9.98%	1,187,200	7,120,000	54%	6.00	-0.79%	6.05	-2.44%	6.27	-2.29%	6.65	-1.26%	-0.96%
两面针/600249.SH
	2018-10-18	3.36	3.36	3.20	3.27	-3.82%	-0.09%	-11.67%	2,827,100	9,254,000	72%	3.27	-2.47%	3.35	-2.16%	3.43	-3.74%	3.70	-2.14%	-1.18%
亿利洁能/600277.SH
	2018-10-18	4.60	4.66	4.47	4.59	-0.43%	1.08%	-3.35%	8,138,800	36,956,000	75%	4.54	0.58%	4.49	-0.49%	4.54	-1.03%	4.75	-1.74%	-1.05%
太化股份/600281.SH
	2018-10-18	3.46	3.46	3.28	3.28	-4.09%	-1.29%	-10.16%	1,962,100	6,521,000	74%	3.32	-2.87%	3.38	-2.09%	3.42	-2.89%	3.65	-1.19%	-0.62%
安迪苏/600299.SH
	2018-10-18	11.10	11.78	10.98	11.51	3.14%	0.45%	-5.38%	4,948,400	56,700,000	113%	11.46	3.87%	11.30	-1.18%	11.56	-1.88%	12.17	-1.65%	-0.63%
ST南化/600301.SH
	2018-10-18	4.42	4.47	4.36	4.37	-2.46%	-1.15%	-8.25%	239,300	1,058,000	48%	4.42	-0.50%	4.45	-2.09%	4.58	-2.12%	4.76	-0.92%	-0.72%
万华化学/600309.SH
	2018-10-18	35.99	36.31	35.40	35.59	-1.74%	-0.52%	-7.72%	20,059,600	717,673,000	65%	35.78	-0.66%	36.14	-1.45%	36.70	-0.86%	38.57	-2.04%	-0.86%
上海家化/600315.SH
	2018-10-18	24.63	24.90	24.02	24.49	-1.84%	-0.48%	-7.68%	3,088,500	76,006,000	80%	24.61	-1.82%	25.04	-1.50%	25.38	-1.17%	26.53	-1.34%	-0.63%
亚星化学/600319.SH
	2018-10-18	3.72	3.72	3.34	3.49	-5.93%	-2.43%	-15.00%	4,928,800	17,630,000	71%	3.58	-3.38%	3.67	-2.52%	3.74	-3.06%	4.11	-2.61%	-0.96%
兰太实业/600328.SH
	2018-10-18	6.95	6.95	6.73	6.78	-3.28%	-0.75%	-8.44%	3,794,500	25,921,000	70%	6.83	-2.33%	6.98	-1.77%	7.07	-1.92%	7.41	-1.02%	-0.39%
浙江龙盛/600352.SH
	2018-10-18	8.29	8.46	8.25	8.28	-0.48%	-0.89%	-6.56%	19,878,900	166,073,000	70%	8.35	0.49%	8.37	-1.16%	8.47	-1.55%	8.86	-1.16%	-0.80%
红星发展/600367.SH
	2018-10-18	7.28	7.28	6.94	6.96	-4.79%	-1.44%	-9.53%	2,141,200	15,121,000	91%	7.06	-3.15%	7.22	-1.70%	7.28	-2.58%	7.69	-1.47%	-0.67%
天科股份/600378.SH
	2018-10-18	8.35	8.50	8.20	8.21	-3.86%	-0.95%	-8.26%	644,700	5,344,000	61%	8.29	-2.69%	8.50	-1.38%	8.50	-2.21%	8.95	-2.05%	-1.27%
三友化工/600409.SH
	2018-10-18	6.45	6.47	6.16	6.20	-4.91%	-1.67%	-13.42%	25,874,700	163,141,000	103%	6.31	-3.45%	6.53	-3.05%	6.72	-3.43%	7.16	-2.35%	-1.16%
*ST柳化/600423.SH
	2018-03-08	4.65	4.88	4.64	4.83	3.21%	0.48%	1.15%	20,154,800	96,890,000	266%	4.81	4.12%	4.75	0.76%	4.76	-0.29%	4.78	0.57%	1.18%
鹏欣资源/600490.SH
	2018-10-18	4.67	4.69	4.23	4.36	-6.64%	-2.55%	-18.41%	32,329,300	144,631,000	89%	4.47	-4.05%	4.64	-3.15%	4.85	-3.81%	5.34	-4.02%	-3.15%
广东榕泰/600589.SH
	2018-10-18	3.90	3.91	3.63	3.82	-2.55%	0.98%	-5.98%	2,654,900	10,044,000	98%	3.78	-2.65%	3.84	-1.39%	3.86	-2.18%	4.06	-1.72%	-0.85%
熊猫金控/600599.SH
	2018-10-18	8.50	8.51	8.19	8.27	-3.61%	-1.06%	-12.46%	483,200	4,039,000	64%	8.36	-2.55%	8.56	-1.71%	8.65	-2.50%	9.45	-2.66%	-1.60%
氯碱化工/600618.SH
	2018-10-18	6.28	6.31	6.08	6.08	-3.95%	-1.49%	-13.03%	2,258,900	13,942,000	42%	6.17	-1.69%	6.31	-2.61%	6.50	-2.72%	6.99	-0.64%	-0.09%
浙数文化/600633.SH
	2018-10-18	7.20	7.27	7.01	7.10	-2.34%	-0.38%	-11.74%	4,574,000	32,601,000	80%	7.13	-1.94%	7.28	-2.89%	7.53	-3.37%	8.04	-1.72%	-0.83%
三爱富/600636.SH
	2018-10-18	10.74	10.74	10.28	10.31	-4.00%	-1.16%	-11.50%	1,983,200	20,687,000	35%	10.43	-1.67%	10.59	-2.22%	10.76	-2.24%	11.65	-0.27%	0.34%
金牛化工/600722.SH
	2018-10-18	5.74	5.74	5.27	5.27	-10.07%	-4.18%	-7.05%	30,213,600	166,170,000	88%	5.50	-6.83%	5.73	-1.36%	5.77	-0.04%	5.67	-0.04%	0.59%
ST云维/600725.SH
	2018-10-18	2.09	2.11	2.01	2.02	-4.72%	-1.89%	-9.50%	2,329,000	4,796,000	93%	2.06	-2.14%	2.10	-2.10%	2.13	-1.98%	2.23	-1.46%	-1.00%
江苏索普/600746.SH
	2018-10-18	5.67	5.72	5.18	5.25	-8.38%	-2.27%	-15.46%	6,039,500	32,447,000	41%	5.37	-8.62%	5.68	-2.72%	5.70	-0.04%	6.21	-1.13%	0.63%
淮北矿业/600985.SH
	2018-10-18	9.28	9.33	8.71	8.82	-5.57%	-1.11%	-9.22%	3,479,400	31,033,000	82%	8.92	-3.37%	9.12	-4.06%	9.52	-1.71%	9.72	-0.83%	0.44%
君正集团/601216.SH
	2018-10-18	2.75	2.76	2.70	2.73	-1.44%	-0.29%	-5.04%	14,035,500	38,429,000	61%	2.74	-0.44%	2.75	-0.79%	2.75	-1.44%	2.88	-0.93%	-0.86%
滨化股份/601678.SH
	2018-10-18	4.05	4.10	4.00	4.01	-1.96%	-0.84%	-11.50%	8,170,300	33,038,000	73%	4.04	-0.47%	4.07	-1.43%	4.15	-2.88%	4.53	-1.69%	-1.37%
宏昌电子/603002.SH
	2018-10-18	3.63	3.63	3.45	3.48	-5.95%	-1.61%	-10.52%	4,634,200	16,393,000	111%	3.54	-3.47%	3.61	-1.98%	3.65	-3.74%	3.89	-2.68%	-1.08%
万盛股份/603010.SH
	2018-10-18	14.50	14.50	14.00	14.20	-2.87%	0.27%	-3.15%	1,035,100	14,659,000	67%	14.16	-1.59%	14.15	-0.25%	14.21	-0.41%	14.66	-1.49%	-0.38%
和邦生物/603077.SH
	2018-10-18	1.59	1.62	1.56	1.59	1.27%	-0.13%	-1.49%	44,616,600	71,035,000	166%	1.59	2.58%	1.57	0.38%	1.58	-0.69%	1.61	-0.74%	-0.60%
ST亚邦/603188.SH
	2018-10-18	7.83	8.00	7.64	7.64	-4.98%	-0.68%	-11.90%	6,241,400	48,009,000	74%	7.69	-5.28%	8.11	-5.97%	8.53	-2.43%	8.67	-0.96%	0.44%