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
2019-08-204.554.794.524.795.04%2.39%3.50%4,944,50023,131,000136%4.683.29%4.591.68%4.590.42%4.630.26%-0.18%
新金路/000510.SZ
2019-08-204.274.274.164.20-0.24%-0.28%2.44%6,441,50027,132,00098%4.210.81%4.161.49%4.130.76%4.100.66%-0.58%
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
2019-08-205.505.655.435.520.36%0.00%2.35%10,156,20056,060,000105%5.521.77%5.440.78%5.440.15%5.390.99%0.57%
渝三峡A/000565.SZ
2019-08-205.055.125.045.060.20%-0.37%2.74%2,532,00012,861,000105%5.081.97%4.981.43%4.930.67%4.930.14%-0.82%
兴蓉环境/000598.SZ
2019-08-204.624.654.604.630.22%-0.09%2.57%6,932,70032,123,000114%4.631.18%4.581.13%4.550.69%4.510.29%-0.42%
顺利办/000606.SZ
2019-08-205.805.835.725.76-0.69%-0.17%3.90%5,764,20033,258,000132%5.771.50%5.671.76%5.601.05%5.540.69%-0.60%
天茂集团/000627.SZ
2019-08-127.107.177.047.141.42%0.51%0.49%9,553,50067,868,00051%7.10-0.10%7.10-0.08%7.10-0.03%7.110.71%0.99%
远兴能源/000683.SZ
2019-08-202.372.382.352.36-0.42%-0.17%1.94%20,274,60047,925,000115%2.361.03%2.341.04%2.330.69%2.320.22%-0.59%
滨海能源/000695.SZ
2019-08-208.558.628.508.55-0.47%-0.26%0.72%1,159,6009,940,000148%8.570.63%8.540.22%8.540.25%8.490.36%-0.47%
沈阳化工/000698.SZ
2019-08-203.994.023.963.98-0.25%-0.28%0.73%3,507,30013,998,00087%3.990.86%3.951.13%3.940.18%3.95-0.15%-0.81%
ST双环/000707.SZ
2019-08-202.662.682.612.65-0.38%-0.08%2.59%2,934,4007,783,000131%2.650.65%2.621.28%2.600.74%2.580.74%-0.65%
中原传媒/000719.SZ
2019-08-207.047.097.027.040.28%-0.18%3.20%1,625,90011,468,00075%7.051.03%6.971.19%6.910.80%6.820.06%-0.27%
ST南风/000737.SZ
2019-08-203.013.062.982.99-1.97%-0.96%3.07%3,093,0009,339,000122%3.02-0.85%3.001.39%2.950.89%2.901.08%-0.22%
山西路桥/000755.SZ
2019-08-204.104.164.074.110.00%-0.05%2.14%2,948,40012,125,000108%4.110.59%4.090.99%4.060.47%4.020.37%-0.47%
甘肃电投/000791.SZ
2019-08-203.863.903.833.870.00%0.29%2.06%12,162,90046,942,000202%3.861.18%3.821.41%3.801.01%3.790.69%-0.22%
航锦科技/000818.SZ
2019-08-208.518.648.398.45-0.24%-0.69%4.01%12,440,700105,855,000100%8.512.04%8.341.83%8.270.51%8.120.52%-0.58%
山东海化/000822.SZ
2019-08-204.614.684.604.61-0.22%-0.47%1.05%4,563,30021,135,000110%4.631.14%4.581.46%4.540.51%4.56-0.07%-0.80%
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
2019-08-2013.8113.9513.6813.840.22%0.17%2.48%809,30011,181,000100%13.820.75%13.691.42%13.560.76%13.51-0.11%-0.83%
新 和 成/002001.SZ
2019-08-2021.5021.5021.0621.10-1.31%-0.67%2.72%11,896,000252,696,00089%21.24-0.32%21.110.99%20.880.64%20.540.92%-0.14%
传化智联/002010.SZ
2019-08-207.387.437.277.29-0.55%-0.84%2.59%4,613,90033,922,00087%7.351.11%7.241.06%7.190.81%7.110.09%-0.94%
亿帆医药/002019.SZ
2019-08-2011.4311.5011.3011.370.00%-0.17%5.91%10,053,400114,498,000127%11.391.34%11.192.20%10.971.55%10.741.72%-0.33%
久联发展/002037.SZ
2019-08-207.107.187.057.06-0.28%-0.59%2.54%1,359,5009,655,00096%7.100.92%7.031.94%6.920.70%6.890.38%-0.73%
德美化工/002054.SZ
2019-08-207.908.037.777.84-0.76%-0.60%2.52%16,734,200131,986,000110%7.890.87%7.801.40%7.730.81%7.650.55%-1.56%
中钢天源/002057.SZ
2019-08-2010.7610.9410.5810.770.09%0.43%-1.01%52,442,600562,398,00077%10.721.43%10.710.83%10.67-1.37%10.880.28%0.62%
浙江交科/002061.SZ
2019-08-205.255.295.215.22-0.19%-0.59%2.33%5,069,50026,621,00097%5.251.59%5.171.39%5.130.75%5.100.71%-0.56%
黑猫股份/002068.SZ
2019-08-205.115.275.055.12-0.19%-0.43%-0.14%10,314,70053,038,000150%5.140.84%5.111.39%5.090.22%5.13-0.20%-1.12%
中泰化学/002092.SZ
2019-08-207.327.437.297.320.14%-0.56%0.95%9,872,20072,673,000107%7.361.64%7.251.22%7.210.35%7.25-0.06%-0.21%
南岭民爆/002096.SZ
2019-08-205.865.865.795.810.17%-0.09%2.90%1,061,0006,170,000110%5.821.20%5.741.27%5.700.69%5.650.52%-0.45%
兴化股份/002109.SZ
2019-08-203.633.653.603.61-0.55%-0.52%1.52%5,356,60019,439,000108%3.631.28%3.581.30%3.560.65%3.56-0.03%-1.22%
ST天润/002113.SZ
2019-08-201.711.791.711.752.34%0.00%3.55%20,639,00036,116,000152%1.753.06%1.723.06%1.691.38%1.690.42%-0.43%
湘潭电化/002125.SZ
2019-08-205.135.235.105.150.59%-0.12%2.96%4,783,00024,659,000146%5.161.20%5.101.64%5.051.04%5.000.42%-0.82%
安 纳 达/002136.SZ
2019-08-208.238.248.168.19-0.61%-0.04%0.78%1,587,30013,005,000103%8.190.50%8.141.27%8.080.55%8.13-0.06%-0.68%
东华科技/002140.SZ
2019-08-207.327.377.177.19-0.83%-0.75%0.48%4,941,30035,795,000107%7.240.71%7.171.77%7.110.42%7.16-0.28%-0.87%
中核钛白/002145.SZ
2019-08-203.823.843.803.820.53%0.05%1.35%8,976,40034,268,000116%3.821.17%3.771.70%3.740.62%3.77-0.08%-0.51%
东方锆业/002167.SZ
2019-08-206.646.966.616.914.54%1.38%2.10%21,475,400146,384,000182%6.823.71%6.712.80%6.660.99%6.770.13%-0.08%
芭田股份/002170.SZ
2019-08-203.243.463.213.324.08%-0.93%4.70%22,946,70076,905,000311%3.356.15%3.264.86%3.213.68%3.172.42%-0.55%
澳洋健康/002172.SZ
2019-08-203.743.873.713.790.26%0.34%6.28%5,196,50019,626,000110%3.780.19%3.722.14%3.651.31%3.571.57%-0.38%
江南化工/002226.SZ
2019-08-205.025.085.005.040.60%-0.12%3.22%7,028,80035,466,000154%5.051.92%4.961.70%4.911.01%4.880.72%-0.57%
北化股份/002246.SZ
2019-08-207.818.087.807.951.40%0.11%3.49%6,688,40053,111,000201%7.942.56%7.822.40%7.731.48%7.680.81%-0.68%
兆新股份/002256.SZ
2019-08-202.472.652.402.659.96%3.84%13.78%88,615,300226,181,000144%2.558.60%2.404.84%2.363.55%2.331.75%-0.49%
华昌化工/002274.SZ
2019-08-207.137.147.017.03-0.99%-0.51%3.25%36,902,600260,760,000109%7.070.77%7.011.23%6.940.96%6.810.61%-0.73%
乐通股份/002319.SZ
2019-08-2010.6210.6710.5210.59-0.28%-0.03%0.30%668,0007,076,000101%10.590.72%10.540.77%10.480.55%10.56-0.31%-0.86%
永太科技/002326.SZ
2019-08-207.807.877.727.73-0.64%-0.64%1.06%6,889,50053,603,000103%7.780.97%7.790.59%7.740.52%7.650.62%-0.88%
同德化工/002360.SZ
2019-08-205.305.345.225.26-0.38%-0.06%1.68%2,948,50015,519,000132%5.260.11%5.241.73%5.180.56%5.170.23%-0.88%
神剑股份/002361.SZ
2019-08-203.994.073.994.040.75%0.12%2.12%2,943,70011,877,000158%4.041.18%4.001.11%3.980.66%3.960.43%-0.39%
天原集团/002386.SZ
2019-08-205.915.975.875.900.00%-0.08%0.43%6,532,50038,577,000122%5.910.65%5.861.28%5.830.34%5.88-0.27%-1.00%
长青股份/002391.SZ
2019-08-207.527.587.517.52-0.13%-0.17%2.10%2,313,10017,425,000127%7.530.61%7.471.32%7.400.69%7.370.27%-0.53%
多氟多/002407.SZ
2019-08-2014.2514.2513.9014.00-1.69%-0.33%1.78%26,072,400366,224,00078%14.05-0.03%14.020.22%13.950.69%13.760.27%-0.04%
齐翔腾达/002408.SZ
2019-08-207.047.096.957.03-0.14%0.30%-2.05%12,529,80087,827,000116%7.010.17%7.000.03%7.05-0.34%7.18-0.71%-0.55%
雅克科技/002409.SZ
2019-08-2018.0418.0717.6817.74-1.61%-0.63%3.54%5,189,90092,649,000115%17.850.01%17.711.47%17.460.90%17.131.01%-0.11%
延安必康/002411.SZ
2019-08-2017.4917.6217.1517.15-1.66%-0.99%-1.41%11,709,100202,826,000116%17.32-0.31%17.35-0.08%17.440.05%17.400.16%-0.24%
闰土股份/002440.SZ
2019-08-2010.6910.8610.6110.770.56%0.10%1.74%15,610,200167,943,000121%10.761.85%10.621.48%10.540.40%10.59-0.10%-1.10%
华软科技/002453.SZ
2019-08-205.405.465.355.38-0.37%-0.41%2.34%3,434,80018,554,000115%5.400.73%5.341.95%5.280.84%5.260.08%-0.93%
百川股份/002455.SZ
2019-08-206.856.936.746.79-1.59%-0.59%0.55%8,642,60059,026,00087%6.83-0.19%6.850.06%6.810.34%6.750.57%0.52%
金正大/002470.SZ
2019-08-203.073.103.043.06-0.65%-0.42%2.27%27,252,50083,741,000118%3.071.19%3.031.57%3.000.74%2.990.30%-0.62%
宝莫股份/002476.SZ
2019-08-205.675.705.615.63-0.71%-0.41%3.26%3,275,40018,515,00095%5.650.77%5.571.22%5.510.68%5.450.91%-0.46%
辉丰股份/002496.SZ
2019-08-202.772.772.702.71-1.45%-0.99%1.88%12,007,00032,861,000113%2.741.11%2.701.28%2.680.79%2.660.72%-0.26%
雅化集团/002497.SZ
2019-08-206.216.326.196.240.32%-0.38%1.18%9,177,50057,492,000133%6.261.43%6.191.48%6.150.57%6.170.26%-0.44%
蓝丰生化/002513.SZ
2019-08-205.255.295.205.22-0.19%-0.50%1.30%2,663,90013,975,00066%5.251.10%5.191.71%5.120.79%5.15-0.69%-0.91%
司尔特/002538.SZ
2019-08-205.225.275.185.24-0.19%0.31%3.01%6,811,70035,583,000114%5.220.50%5.171.16%5.130.59%5.090.65%-0.94%
云图控股/002539.SZ
2019-08-204.644.694.624.660.43%0.17%1.30%4,502,20020,942,000123%4.650.98%4.611.25%4.590.26%4.60-0.04%-0.89%
凯美特气/002549.SZ
2019-08-204.965.084.935.011.42%-0.06%3.15%6,004,50030,100,000167%5.012.81%4.922.03%4.881.14%4.860.66%-0.85%
辉隆股份/002556.SZ
2019-08-165.996.295.906.254.52%2.17%7.70%17,958,000109,845,000191%6.124.46%5.963.05%5.902.18%5.801.54%0.63%
兄弟科技/002562.SZ
2019-08-205.415.455.245.36-1.47%0.34%3.22%32,484,700173,529,00085%5.34-1.78%5.420.63%5.350.72%5.190.97%0.72%
未名医药/002581.SZ
2019-08-206.396.716.276.27-1.72%-3.60%2.53%16,604,000107,992,000344%6.503.01%6.354.36%6.233.57%6.123.80%0.23%
西陇科学/002584.SZ
2019-08-204.784.824.744.770.00%-0.23%1.40%8,789,20042,022,000121%4.780.74%4.741.41%4.710.51%4.700.17%-0.86%
史丹利/002588.SZ
2019-08-204.084.154.074.100.49%-0.22%1.69%2,945,40012,104,000158%4.111.43%4.061.45%4.030.70%4.030.45%-0.53%
恒大高新/002591.SZ
2019-08-208.438.768.398.51-0.82%0.02%4.42%10,978,70093,408,000152%8.510.46%8.451.62%8.321.07%8.151.26%0.56%
金禾实业/002597.SZ
2019-08-2020.4720.6920.1720.43-0.10%0.15%3.45%3,544,40072,306,00082%20.400.35%20.231.37%19.970.63%19.750.61%-0.23%
龙蟒佰利/002601.SZ
2019-08-2013.2013.5913.1513.532.66%0.71%4.40%11,411,300153,303,000130%13.432.83%13.152.15%12.981.44%12.96-0.22%-0.75%
道明光学/002632.SZ
2019-08-206.116.226.086.11-0.16%-0.57%1.90%3,687,50022,658,000160%6.151.10%6.091.65%6.040.92%6.000.32%-0.95%
赞宇科技/002637.SZ
2019-08-207.217.227.107.14-0.28%-0.28%2.39%3,372,90024,151,000133%7.160.65%7.120.79%7.070.77%6.970.85%-0.01%
万润股份/002643.SZ
2019-08-2011.6311.8311.4011.691.92%0.21%6.96%17,300,300201,825,000234%11.673.13%11.342.46%11.182.31%10.932.51%0.27%
卫星石化/002648.SZ
2019-08-2012.8312.8912.6612.72-0.55%-0.44%1.27%12,413,200158,592,00094%12.781.28%12.611.25%12.530.51%12.56-0.20%-0.95%
德联集团/002666.SZ
2019-08-204.224.324.214.21-0.71%-1.06%1.89%5,174,30022,016,000131%4.261.19%4.191.77%4.150.80%4.130.49%-0.59%
康达新材/002669.SZ
2019-08-2013.5013.5713.3213.35-1.26%-0.62%1.57%7,868,200105,694,00099%13.430.54%13.291.82%13.140.81%13.14-0.42%-0.90%
宏大爆破/002683.SZ
2019-08-2012.8013.0712.6612.72-0.93%-0.53%4.44%9,003,700115,135,000115%12.790.97%12.661.31%12.481.18%12.180.95%-0.38%
天赐材料/002709.SZ
2019-08-2016.2717.2016.2116.712.77%0.04%2.76%5,477,20091,489,000197%16.703.09%16.452.23%16.321.69%16.260.68%-0.21%
硅宝科技/300019.SZ
2019-08-207.597.597.487.49-1.32%-0.35%2.94%2,998,40022,535,00094%7.520.19%7.480.99%7.390.76%7.280.11%-0.48%
新宙邦/300037.SZ
2019-08-2025.1225.1224.5224.53-2.58%-1.06%1.20%5,199,400128,905,000105%24.79-1.29%24.870.58%24.620.69%24.240.54%0.30%
回天新材/300041.SZ
2019-08-209.649.739.589.690.10%0.36%3.64%4,027,80038,889,000110%9.661.25%9.501.09%9.430.67%9.350.78%0.11%
鼎龙股份/300054.SZ
2019-08-208.629.068.618.763.18%-1.03%7.70%26,004,700230,174,000243%8.856.34%8.534.93%8.334.08%8.132.75%-0.49%
天龙集团/300063.SZ
2019-08-203.053.073.023.03-0.33%-0.62%1.54%5,069,10015,455,000128%3.051.20%3.021.38%2.990.54%2.980.57%-0.78%
安诺其/300067.SZ
2019-08-204.064.094.024.04-0.74%-0.44%0.82%5,989,90024,310,000138%4.060.55%4.040.72%4.020.35%4.010.53%-0.48%
三聚环保/300072.SZ
2019-08-206.786.906.706.770.59%-0.22%2.92%22,426,400152,162,000131%6.791.88%6.652.07%6.580.89%6.580.31%-0.98%
当升科技/300073.SZ
2019-08-2023.6223.9023.4523.48-0.21%-0.90%1.68%7,011,000166,120,00078%23.691.59%23.321.36%23.081.02%23.090.68%-0.33%
奥克股份/300082.SZ
2019-08-205.875.905.785.80-0.85%-0.75%0.29%3,370,90019,700,000114%5.840.78%5.801.35%5.760.42%5.78-0.17%-0.73%
建新股份/300107.SZ
2019-08-207.827.867.687.75-0.77%-0.28%1.75%5,592,70043,468,000110%7.770.40%7.721.85%7.610.76%7.620.67%-0.57%
新开源/300109.SZ
2019-08-2015.0715.3514.8014.95-0.40%-0.72%4.52%2,114,40031,838,000106%15.061.14%14.862.22%14.502.21%14.300.19%-1.10%
青松股份/300132.SZ
2019-08-209.799.849.659.720.52%-0.22%2.99%4,152,70040,452,000117%9.741.94%9.581.94%9.471.13%9.44-0.09%-0.83%
先锋新材/300163.SZ
2019-08-203.833.953.823.880.52%-0.59%2.59%6,506,00025,394,000180%3.901.72%3.861.50%3.831.24%3.780.75%-0.74%
天晟新材/300169.SZ
2019-08-204.934.974.884.89-0.41%-0.59%1.98%6,420,00031,581,000113%4.920.88%4.861.72%4.810.69%4.800.42%-0.89%
元力股份/300174.SZ
2019-08-2017.5018.3917.5018.080.17%0.02%0.91%1,724,10031,167,000103%18.080.97%17.910.86%17.911.05%17.92-0.10%-0.81%
科斯伍德/300192.SZ
2019-08-208.979.038.939.000.33%0.28%1.82%2,162,20019,406,000111%8.980.64%8.890.75%8.860.37%8.840.02%-0.44%
长海股份/300196.SZ
2019-08-209.159.189.089.09-0.55%-0.45%1.91%911,8008,326,00098%9.130.90%9.041.26%8.950.44%8.920.05%-0.53%
高盟新材/300200.SZ
2019-08-209.239.269.159.210.00%-0.03%3.68%1,633,90015,053,00088%9.210.91%9.091.02%9.010.72%8.880.52%-0.46%
日科化学/300214.SZ
2019-08-206.846.906.696.74-1.75%-0.37%-1.04%3,661,20024,767,00089%6.77-0.66%6.78-0.03%6.820.06%6.810.18%-0.31%
金力泰/300225.SZ
2019-08-205.335.335.235.25-0.38%-0.55%2.04%8,615,80045,481,000123%5.280.86%5.221.46%5.180.78%5.150.25%-0.91%
上海新阳/300236.SZ
2019-08-2031.5332.1431.3531.610.29%-0.42%1.88%4,047,700128,481,000108%31.742.36%31.052.52%30.700.26%31.03-0.27%-1.23%
瑞丰高材/300243.SZ
2019-08-207.637.707.527.54-1.05%-0.89%2.42%1,540,40011,719,000109%7.610.68%7.531.77%7.420.83%7.360.53%-0.73%
国瓷材料/300285.SZ
2019-08-2021.5021.8821.4621.630.65%-0.05%7.32%6,439,900139,360,00066%21.641.79%21.111.45%20.870.95%20.151.19%0.70%
联创股份/300343.SZ
2019-08-203.283.353.243.27-0.30%-0.91%1.24%36,981,900122,025,000110%3.302.48%3.232.64%3.191.04%3.23-3.75%-1.04%
富邦股份/300387.SZ
2019-08-2010.3610.4110.1710.25-0.49%-0.05%1.77%2,137,00021,916,000142%10.26-0.12%10.220.62%10.160.53%10.070.55%0.27%
飞凯材料/300398.SZ
2019-08-2013.3113.4713.0913.15-1.20%-0.85%1.10%6,919,60091,776,000107%13.260.44%13.160.94%13.110.33%13.01-0.21%-0.88%
科隆股份/300405.SZ
2019-08-207.177.217.047.06-1.26%-0.86%1.22%8,580,60061,101,000133%7.121.04%7.051.38%6.990.56%6.980.40%-1.08%
澄星股份/600078.SH
2019-08-205.225.235.045.10-2.11%-0.58%-0.87%40,761,300209,105,000101%5.13-0.54%5.130.81%5.110.04%5.15-0.25%-1.40%
ST明科/600091.SH
2019-08-203.553.553.483.50-0.85%-0.26%1.36%878,2003,082,000117%3.510.29%3.491.28%3.470.46%3.450.20%-0.49%
乐凯胶片/600135.SH
2019-08-207.077.207.027.070.43%-0.76%1.10%4,387,10031,255,000140%7.121.60%7.031.75%6.971.00%6.99-0.56%-1.16%
兴发集团/600141.SH
2019-08-2010.4610.4710.3410.36-0.86%-0.35%0.64%9,987,400103,833,00097%10.400.26%10.360.64%10.350.38%10.290.14%-0.68%
巨化股份/600160.SH
2019-08-207.317.337.207.22-1.10%-0.61%-0.58%21,906,600159,126,000101%7.260.22%7.230.91%7.210.01%7.26-0.71%-0.67%
中国巨石/600176.SH
2019-08-208.488.628.458.550.83%0.14%3.80%16,162,700137,999,00093%8.541.01%8.451.53%8.361.21%8.240.37%-0.55%
ST昌九/600228.SH
2019-08-206.586.916.556.915.02%1.42%5.22%1,667,80011,363,000256%6.814.53%6.703.11%6.642.30%6.571.22%-0.42%
城市传媒/600229.SH
2019-08-206.917.046.916.950.58%-0.49%3.05%2,625,10018,334,000180%6.981.78%6.891.85%6.821.29%6.741.09%-0.31%
两面针/600249.SH
2019-08-204.264.304.214.260.24%-0.16%3.73%3,168,00013,517,00094%4.270.97%4.231.25%4.171.07%4.110.44%-0.70%
亿利洁能/600277.SH
2019-08-204.514.554.464.47-0.22%-0.75%3.09%18,148,70081,738,000102%4.501.15%4.442.21%4.370.83%4.340.32%-0.98%
太化股份/600281.SH
2019-08-204.704.764.664.700.43%-0.09%2.20%5,221,70024,564,000102%4.701.55%4.661.15%4.620.70%4.600.83%-0.51%
安迪苏/600299.SH
2019-08-2010.3610.4510.2010.26-0.97%-0.54%1.42%4,308,70044,447,000142%10.320.36%10.260.76%10.200.57%10.120.56%-0.78%
ST南化/600301.SH
2019-08-206.516.546.486.49-0.15%-0.18%1.49%214,1001,392,00097%6.500.54%6.470.54%6.440.34%6.40-0.02%-0.43%
万华化学/600309.SH
2019-08-2043.4644.1443.1443.890.90%0.22%2.06%17,191,100752,856,000120%43.792.07%43.241.01%43.080.74%43.010.72%-0.05%
上海家化/600315.SH
2019-08-2033.6334.9533.4834.231.36%-0.66%2.94%8,767,800302,125,000119%34.462.92%33.760.29%33.880.86%33.251.10%0.73%
亚星化学/600319.SH
2019-08-204.804.844.714.77-0.21%-0.08%1.99%5,101,00024,351,000105%4.770.38%4.741.41%4.710.38%4.680.45%-1.52%
兰太实业/600328.SH
2019-08-207.998.067.928.000.50%0.14%2.52%4,424,40035,345,000133%7.991.35%7.901.37%7.840.71%7.800.62%-0.40%
浙江龙盛/600352.SH
2019-08-2014.3814.4514.1414.16-1.53%-0.66%1.36%78,847,5001,123,868,000104%14.250.47%14.300.30%14.240.48%13.970.94%-0.41%
红星发展/600367.SH
2019-08-207.707.737.647.65-0.65%-0.48%1.22%1,777,20013,662,000134%7.690.67%7.640.98%7.600.60%7.560.32%-0.42%
昊华科技/600378.SH
2019-08-2012.4912.7612.4312.510.24%-0.55%3.87%1,566,70019,708,000117%12.581.34%12.392.19%12.211.45%12.040.44%-0.85%
三友化工/600409.SH
2019-08-205.295.315.265.26-0.38%-0.32%0.48%8,996,20047,470,000115%5.281.11%5.220.89%5.210.31%5.24-0.29%-0.48%
*ST柳化/600423.SH
2019-08-203.013.022.983.00-0.99%-0.03%4.02%1,011,9003,037,00062%3.00-0.27%2.991.49%2.950.68%2.880.80%-0.14%
鹏欣资源/600490.SH
2019-08-205.115.195.035.150.39%0.70%-0.92%44,399,300227,050,00066%5.110.00%5.17-1.58%5.22-0.72%5.200.43%1.06%
广东榕泰/600589.SH
2019-08-204.404.534.384.430.68%-0.11%3.46%3,983,90017,667,000168%4.441.95%4.372.15%4.321.32%4.280.52%-0.72%
熊猫金控/600599.SH
2019-08-2013.1113.2112.8812.94-1.60%-0.45%-0.07%5,502,70071,525,000114%13.000.52%12.881.59%12.750.50%12.95-0.53%-0.65%
氯碱化工/600618.SH
2019-08-207.617.687.567.59-0.52%-0.42%1.85%3,887,20029,628,000124%7.620.98%7.551.13%7.500.56%7.450.24%-1.12%
浙数文化/600633.SH
2019-08-208.798.888.698.72-0.57%-0.62%-0.95%5,787,50050,777,00085%8.770.91%8.671.75%8.590.23%8.80-1.08%-1.13%
三爱富/600636.SH
2019-08-209.489.659.399.44-0.21%-0.83%1.05%3,791,10036,086,000112%9.521.31%9.421.47%9.350.26%9.34-0.08%-0.98%
金牛化工/600722.SH
2019-08-205.145.225.115.160.19%-0.06%0.49%10,158,80052,448,000117%5.161.16%5.111.35%5.080.42%5.14-0.68%-2.11%
ST云维/600725.SH
2019-08-203.063.083.003.00-1.96%-0.92%0.33%1,662,7005,034,00083%3.03-0.62%3.030.20%3.050.83%2.990.98%0.49%
江苏索普/600746.SH
2019-08-206.306.376.266.28-0.32%-0.43%2.20%1,893,80011,945,000113%6.310.96%6.251.20%6.200.62%6.150.69%-0.90%
淮北矿业/600985.SH
2019-08-2010.8010.8010.2710.29-3.65%-1.88%-0.34%6,570,10068,901,000203%10.49-1.26%10.520.42%10.470.48%10.330.56%-0.73%
君正集团/601216.SH
2019-08-203.013.032.993.000.00%-0.13%1.45%20,796,40062,482,000115%3.000.91%2.971.02%2.960.44%2.960.03%-0.74%
滨化股份/601678.SH
2019-08-205.865.925.765.78-1.53%-0.96%-1.43%21,647,900126,332,00097%5.840.05%5.811.03%5.80-0.51%5.86-0.90%-1.05%
宏昌电子/603002.SH
2019-08-203.903.963.893.91-0.51%-0.33%2.06%5,620,70022,049,000156%3.920.85%3.891.38%3.860.68%3.830.63%-0.49%
万盛股份/603010.SH
2019-08-2011.1011.1310.8010.98-0.36%-0.54%2.52%1,418,20015,657,000161%11.040.63%10.971.20%10.881.06%10.710.92%-0.15%
和邦生物/603077.SH
2019-08-201.621.651.601.620.00%-0.31%-0.74%70,086,200113,878,000106%1.632.01%1.590.44%1.600.06%1.63-0.67%-1.62%
ST亚邦/603188.SH
2019-08-205.766.075.756.075.02%1.74%2.57%5,768,50034,414,00088%5.974.50%5.793.25%5.730.53%5.92-1.00%-1.63%