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
2018-08-164.164.234.034.08-3.55%-1.31%-4.65%2,294,0009,484,00043%4.13-1.36%4.22-1.88%4.28-1.15%4.28-0.16%2.01%
金路集团/000510.SZ
2018-08-164.875.074.855.031.41%0.40%-0.36%9,714,70048,669,00070%5.01-0.46%5.070.34%5.04-0.10%5.050.38%-0.15%
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
2018-08-165.855.925.745.89-1.01%0.63%-0.76%2,847,10016,664,00076%5.85-2.14%5.94-0.40%5.95-0.49%5.940.27%-0.13%
渝三峡A/000565.SZ
2018-08-165.125.195.055.09-0.78%-0.74%-4.27%1,792,9009,194,00036%5.13-1.12%5.22-0.27%5.27-1.29%5.320.82%0.15%
兴蓉环境/000598.SZ
2018-08-164.234.284.184.230.24%-0.17%-3.80%6,750,30028,598,00055%4.24-0.82%4.29-0.65%4.34-0.94%4.40-0.02%0.07%
顺利办/000606.SZ
2018-08-166.156.546.106.310.96%-0.55%0.06%2,989,10018,965,00095%6.350.63%6.340.11%6.35-0.60%6.310.65%-0.54%
天茂集团/000627.SZ
2018-08-166.326.406.106.32-0.94%0.52%-1.50%6,122,50038,492,00087%6.29-1.38%6.35-0.72%6.41-0.53%6.42-0.20%-0.48%
远兴能源/000683.SZ
2018-08-162.983.052.892.91-3.64%-1.76%-8.03%114,425,500338,877,00087%2.96-3.64%3.07-1.82%3.09-2.13%3.16-0.44%0.27%
滨海能源/000695.SZ
2018-08-168.819.178.508.941.48%0.89%2.24%730,7006,475,000140%8.86-0.86%8.890.07%8.860.55%8.740.37%-0.29%
沈阳化工/000698.SZ
2018-08-164.604.794.444.450.45%-3.26%1.39%21,844,200100,487,000283%4.605.84%4.504.27%4.452.84%4.392.17%0.16%
*ST双环/000707.SZ
2018-08-163.063.183.053.120.32%0.22%2.23%5,395,10016,797,00096%3.11-2.08%3.160.77%3.120.52%3.050.93%0.21%
中原传媒/000719.SZ
2018-08-166.836.836.696.75-1.75%0.10%-0.81%1,700,90011,470,000144%6.74-2.30%6.83-0.89%6.85-0.67%6.810.03%-0.20%
*ST南风/000737.SZ
2018-08-163.013.082.963.061.66%0.62%2.10%1,626,6004,947,00055%3.040.20%3.050.59%3.060.39%3.000.50%0.54%
*ST三维/000755.SZ
2018-08-164.544.544.384.40-3.30%-1.08%-7.02%1,617,4007,195,000102%4.45-3.16%4.55-1.94%4.63-1.76%4.73-0.65%-0.11%
甘肃电投/000791.SZ
2018-08-164.644.734.584.67-0.64%0.06%-4.05%4,810,80022,450,00064%4.67-2.04%4.76-1.37%4.85-1.34%4.87-0.06%-0.62%
航锦科技/000818.SZ
2018-08-1610.6210.8510.6210.76-0.19%0.43%0.02%4,046,70043,358,00063%10.71-1.51%10.86-0.76%10.90-0.26%10.76-0.14%-0.98%
山东海化/000822.SZ
2018-08-166.676.766.616.62-1.63%-0.96%-0.85%10,890,90072,800,00067%6.68-1.47%6.78-0.38%6.79-0.07%6.680.53%0.17%
中弘股份/000979.SZ
2018-08-160.870.900.850.86-8.51%-0.81%-11.34%272,887,800236,667,000232%0.87-9.31%0.92-5.44%0.94-4.75%0.97-3.87%-0.96%
大庆华科/000985.SZ
2018-08-1615.5915.9614.7515.10-5.15%-1.40%-5.61%2,114,40032,379,00059%15.31-3.24%15.610.28%15.520.17%16.00-1.74%-0.09%
新 和 成/002001.SZ
2018-08-1615.9516.3815.7816.07-0.06%-0.37%0.42%11,978,500193,216,00069%16.13-1.18%16.42-0.40%16.370.37%16.000.22%-0.63%
传化智联/002010.SZ
2018-08-1610.4710.4710.0110.36-1.80%0.79%-7.64%1,654,00017,002,00051%10.28-2.80%10.53-1.38%10.86-2.24%11.22-0.74%-0.29%
亿帆医药/002019.SZ
2018-08-1613.4013.8713.2513.52-0.66%-0.71%-1.15%5,886,80080,157,00058%13.62-1.77%13.87-0.77%13.900.38%13.68-0.62%-1.20%
久联发展/002037.SZ
2018-08-168.068.097.867.90-2.11%-0.82%-3.53%2,163,10017,229,00082%7.97-2.61%8.17-2.24%8.27-0.27%8.19-0.10%-0.25%
德美化工/002054.SZ
2018-08-165.145.164.955.04-3.26%-0.41%-4.65%10,617,50053,739,00076%5.06-3.75%5.25-2.07%5.36-0.61%5.29-0.04%0.40%
中钢天源/002057.SZ
2018-08-166.436.506.316.38-2.89%-0.50%-2.13%2,156,70013,828,000106%6.41-3.85%6.57-0.21%6.54-0.37%6.52-0.29%-0.50%
浙江交科/002061.SZ
2018-08-1610.4010.6810.3610.40-2.44%-1.02%-3.46%10,072,300105,833,00080%10.51-2.59%10.69-1.17%10.79-0.92%10.77-0.20%0.04%
黑猫股份/002068.SZ
2018-08-168.438.508.188.22-3.63%-1.47%-4.79%11,749,90098,028,00065%8.34-3.33%8.61-0.68%8.62-0.76%8.630.23%0.30%
中泰化学/002092.SZ
2018-08-168.829.038.778.86-1.56%-0.33%-4.61%21,549,000191,548,000112%8.89-2.48%9.10-1.81%9.21-1.90%9.29-0.38%-0.25%
南岭民爆/002096.SZ
2018-08-166.196.286.116.22-0.80%0.13%-1.54%1,524,1009,467,00081%6.21-1.38%6.29-0.60%6.31-0.43%6.32-0.68%-0.43%
兴化股份/002109.SZ
2018-08-163.943.973.883.90-2.74%-0.69%-5.73%7,858,90030,865,00036%3.93-2.70%4.07-0.51%4.08-1.31%4.140.17%0.80%
天润数娱/002113.SZ
2018-01-3110.9810.999.839.83-9.98%-1.09%-10.47%18,141,000180,288,000274%9.94-10.03%10.41-7.14%10.67-5.64%10.98-4.32%-0.90%
湘潭电化/002125.SZ
2018-08-168.108.107.877.87-3.08%-1.18%-7.28%3,029,40024,127,00056%7.96-2.64%8.13-1.57%8.32-1.76%8.49-0.06%-0.45%
安 纳 达/002136.SZ
2018-08-169.809.889.479.48-4.24%-1.95%-7.22%3,617,30034,974,00055%9.67-2.90%9.88-1.63%10.05-2.10%10.220.15%0.51%
东华科技/002140.SZ
2018-08-167.457.487.127.34-1.48%-0.15%-2.02%1,194,6008,781,00055%7.35-1.63%7.47-0.36%7.52-0.82%7.490.13%-0.12%
中核钛白/002145.SZ
2018-08-163.803.853.733.77-2.08%-0.68%-2.10%9,398,00035,672,00072%3.80-2.37%3.86-1.03%3.89-1.07%3.850.50%0.02%
东方锆业/002167.SZ
2018-08-166.656.756.466.59-2.51%-0.51%-6.09%6,957,00046,086,00045%6.62-3.50%6.84-1.38%6.95-1.84%7.020.29%0.12%
芭田股份/002170.SZ
2018-08-163.213.233.113.15-3.08%-0.72%-6.44%8,172,60025,934,00075%3.17-2.97%3.25-0.80%3.29-1.35%3.37-0.33%-0.33%
澳洋科技/002172.SZ
2018-08-164.504.674.474.570.88%-0.63%-1.13%4,062,40018,682,00087%4.600.31%4.61-0.22%4.64-0.77%4.620.30%-0.59%
江南化工/002226.SZ
2018-04-275.465.525.395.420.84%-0.24%-2.97%5,372,70029,188,00048%5.43-1.27%5.62-0.67%5.620.00%5.59-0.66%-1.08%
北化股份/002246.SZ
2018-08-168.368.378.058.21-3.18%-0.26%-1.62%3,363,30027,683,000106%8.23-3.87%8.44-0.30%8.41-0.32%8.35-0.64%-0.82%
兆新股份/002256.SZ
2018-08-163.893.963.803.82-1.80%-1.75%-7.73%27,869,600108,366,00061%3.89-2.51%4.00-2.39%4.07-1.43%4.14-1.50%-1.90%
华昌化工/002274.SZ
2018-08-165.855.915.765.83-0.17%-0.27%-3.67%1,901,60011,116,00071%5.85-1.33%5.96-2.30%6.07-0.44%6.05-0.17%0.00%
乐通股份/002319.SZ
2018-08-1616.0016.1615.8315.93-0.50%-0.34%2.39%556,8008,900,00060%15.98-0.74%16.060.49%15.950.45%15.560.90%0.61%
永太科技/002326.SZ
2018-08-167.948.047.827.89-1.25%-0.72%-3.94%2,972,70023,625,00048%7.95-1.13%8.07-1.15%8.24-0.65%8.210.23%0.15%
同德化工/002360.SZ
2018-08-165.775.855.645.68-3.24%-1.34%-4.65%3,140,00018,078,00082%5.76-3.16%5.92-0.95%5.92-0.42%5.96-0.45%-0.11%
神剑股份/002361.SZ
2018-08-164.064.114.024.05-1.22%-0.39%-2.64%2,145,6008,724,00047%4.07-1.55%4.15-1.52%4.20-0.10%4.160.14%-0.12%
天原集团/002386.SZ
2018-08-166.856.926.736.84-0.73%0.04%-1.87%4,730,30032,340,00069%6.84-1.60%6.98-0.44%6.99-0.56%6.970.14%-0.39%
长青股份/002391.SZ
2018-08-1610.8010.9610.6710.84-0.55%0.15%-2.25%1,233,60013,352,00045%10.82-1.49%11.00-0.74%11.05-0.24%11.09-1.06%-1.31%
多氟多/002407.SZ
2018-08-1612.6612.8312.3612.54-1.72%-0.69%-2.34%4,130,60052,159,00075%12.63-2.35%12.85-0.54%12.88-0.53%12.84-0.39%-0.83%
齐翔腾达/002408.SZ
2018-06-1513.7613.7612.4012.40-10.01%-5.85%-9.00%8,666,500114,138,00091%13.17-3.90%13.54-0.54%13.53-0.58%13.63-0.27%-0.26%
雅克科技/002409.SZ
2018-08-1617.3518.0717.2317.60-0.45%-0.40%-1.36%2,096,20037,039,00098%17.67-1.41%17.91-1.08%18.02-0.43%17.84-0.10%-1.04%
必康股份/002411.SZ
2018-06-1528.3428.3428.3428.34-10.00%0.00%-10.55%861,30024,410,00023%28.34-4.92%30.37-1.51%30.84-1.03%31.68-0.84%-0.39%
闰土股份/002440.SZ
2018-08-1610.3110.3810.0510.13-3.52%-0.75%-3.36%11,551,300117,906,000114%10.21-3.75%10.46-1.08%10.48-0.55%10.48-0.86%-0.88%
华软科技/002453.SZ
2018-08-165.565.885.505.571.64%-1.49%1.09%4,123,40023,315,000209%5.652.80%5.601.60%5.571.00%5.510.40%-0.59%
百川股份/002455.SZ
2018-08-165.525.655.525.59-0.89%0.04%-3.00%2,220,40012,407,00064%5.59-1.83%5.69-0.75%5.74-0.97%5.760.02%-0.40%
金正大/002470.SZ
2018-08-166.726.966.626.800.00%-0.67%-0.47%7,183,00049,178,00071%6.85-1.06%6.90-0.38%6.960.03%6.830.31%-0.29%
宝莫股份/002476.SZ
2018-08-164.644.704.404.44-5.13%-3.08%-6.47%5,709,10026,154,00034%4.58-2.39%4.70-0.70%4.73-0.78%4.750.19%0.52%
ST辉丰/002496.SZ
2018-08-162.192.192.192.19-4.78%0.00%-11.62%2,047,2004,484,00014%2.19-4.78%2.30-9.46%2.51-0.32%2.48-0.12%-0.90%
雅化集团/002497.SZ
2018-08-168.879.018.758.85-3.07%-0.42%-4.22%15,797,100140,393,00095%8.89-3.72%9.10-1.38%9.17-1.18%9.24-0.54%-0.94%
蓝丰生化/002513.SZ
2018-08-166.916.966.606.72-5.62%-1.67%-2.54%2,524,30017,252,000128%6.83-5.52%7.10-0.16%7.03-0.11%6.900.29%-0.07%
司尔特/002538.SZ
2018-08-164.955.134.855.02-0.40%0.42%-5.48%19,870,10099,335,00055%5.00-1.85%5.09-0.76%5.13-1.19%5.310.21%0.94%
云图控股/002539.SZ
2018-08-164.744.854.724.77-0.63%-0.33%-2.03%4,166,60019,942,00052%4.79-1.89%4.89-1.29%4.94-0.04%4.870.21%-0.38%
凯美特气/002549.SZ
2018-08-165.285.345.175.28-1.12%0.27%-1.80%1,300,3006,847,00040%5.27-2.48%5.38-0.76%5.450.18%5.380.51%0.26%
辉隆股份/002556.SZ
2018-08-165.075.145.025.07-0.59%-0.31%-3.67%3,972,90020,205,00066%5.09-2.32%5.21-1.40%5.30-0.60%5.260.08%0.06%
兄弟科技/002562.SZ
2018-08-165.505.685.425.55-0.36%-0.38%0.67%10,189,60056,771,000101%5.57-1.17%5.720.04%5.650.46%5.510.51%-0.54%
未名医药/002581.SZ
2018-08-168.818.918.608.72-2.46%-0.59%-4.12%2,266,40019,881,00066%8.77-2.73%8.98-0.20%8.98-0.41%9.10-1.62%-1.36%
西陇科学/002584.SZ
2018-08-166.326.526.316.34-3.21%-1.05%-3.38%13,100,70083,934,00079%6.41-3.54%6.58-0.03%6.550.05%6.56-1.18%-1.46%
史丹利/002588.SZ
2018-08-164.934.934.734.80-3.03%-0.79%-2.34%3,775,90018,266,000106%4.84-2.58%4.910.20%4.90-0.47%4.92-0.08%-0.66%
恒大高新/002591.SZ
2018-08-166.617.386.576.901.77%-0.35%1.95%2,151,40014,897,000217%6.921.51%6.871.40%6.841.00%6.770.89%-0.36%
金禾实业/002597.SZ
2018-08-1618.1018.4517.8818.230.05%0.29%-4.42%6,280,500114,168,00098%18.18-2.09%18.62-1.15%18.79-1.02%19.07-1.37%-1.27%
龙蟒佰利/002601.SZ
2018-08-1613.6013.8513.5013.57-1.52%-0.68%-1.29%6,836,30093,407,00072%13.66-1.56%13.86-0.89%13.91-0.08%13.750.36%0.05%
道明光学/002632.SZ
2018-08-167.607.747.467.59-2.69%-0.37%-2.20%6,389,20048,671,00056%7.62-2.26%7.81-1.53%7.88-0.73%7.760.23%0.00%
赞宇科技/002637.SZ
2018-08-168.859.138.729.000.56%0.01%-0.56%3,531,90031,783,000105%9.002.13%8.891.36%8.88-0.55%9.050.04%-0.43%
万润股份/002643.SZ
2018-08-168.298.658.118.16-1.21%-2.43%3.70%7,093,20059,320,000106%8.361.10%8.340.81%8.211.99%7.870.94%-0.12%
卫星石化/002648.SZ
2018-08-1610.2910.7510.2310.40-0.57%-1.11%3.60%13,004,700136,767,000134%10.520.45%10.451.19%10.301.39%10.040.79%-0.63%
德联集团/002666.SZ
2018-08-163.873.923.833.87-1.02%-0.23%-2.22%4,102,20015,911,00091%3.88-1.70%3.94-0.81%3.96-0.73%3.96-0.15%-0.45%
康达新材/002669.SZ
2018-08-1614.1314.1913.8314.12-1.81%0.46%-14.38%2,878,60040,459,00055%14.06-1.40%14.45-2.30%15.02-3.51%16.49-1.88%-2.33%
宏大爆破/002683.SZ
2018-08-168.908.988.708.88-1.00%0.45%-3.84%2,878,30025,443,00036%8.84-2.57%9.10-0.87%9.19-0.75%9.240.60%0.61%
天赐材料/002709.SZ
2018-08-1626.0926.5825.4526.10-1.36%0.10%-3.67%3,199,50083,423,00073%26.07-2.67%26.83-0.86%26.96-1.02%27.09-1.20%-2.02%
硅宝科技/300019.SZ
2018-08-166.526.566.306.46-1.82%0.25%-2.24%1,006,3006,485,00085%6.44-2.56%6.56-0.68%6.60-0.92%6.61-0.15%-0.77%
新宙邦/300037.SZ
2018-08-1622.2023.4822.0123.021.63%0.85%1.44%3,711,30084,718,00069%22.83-0.77%23.17-0.92%23.200.96%22.69-0.82%-1.38%
回天新材/300041.SZ
2018-08-169.209.559.169.482.05%0.70%2.39%3,460,80032,581,000131%9.410.07%9.410.44%9.370.31%9.260.61%0.11%
鼎龙股份/300054.SZ
2018-08-168.508.698.388.56-1.15%-0.11%0.98%6,129,80052,524,00081%8.570.20%8.59-0.08%8.580.65%8.48-0.15%-0.69%
天龙集团/300063.SZ
2018-08-163.303.423.273.350.30%0.06%-0.74%6,813,10022,807,00073%3.35-1.33%3.41-0.03%3.40-0.41%3.380.39%-0.43%
安诺其/300067.SZ
2018-08-165.665.785.605.68-1.05%-0.39%-2.19%2,257,00012,870,00073%5.70-1.77%5.81-0.45%5.82-0.36%5.81-0.03%-0.46%
三聚环保/300072.SZ
2018-08-1615.9615.9615.0115.07-6.80%-2.02%-10.59%17,027,900261,900,000121%15.38-3.68%16.04-2.63%16.43-2.10%16.85-1.81%-1.30%
当升科技/300073.SZ
2018-08-1625.0625.2523.8324.03-7.54%-1.79%-9.34%18,206,000445,470,000150%24.47-7.54%25.46-5.21%26.08-3.25%26.51-2.75%-1.99%
奥克股份/300082.SZ
2018-08-165.215.295.155.24-0.95%0.40%-0.70%1,699,5008,870,00057%5.22-1.68%5.31-0.79%5.34-0.52%5.28-0.11%-0.05%
建新股份/300107.SZ
2018-08-1611.0011.2910.8111.02-1.69%-0.46%-3.27%11,362,300125,790,00066%11.07-2.66%11.48-0.49%11.44-0.57%11.39-0.47%-1.32%
新开源/300109.SZ
2018-08-1618.9819.1418.6518.87-1.36%-0.54%-2.87%919,80017,450,00083%18.97-1.74%19.48-0.54%19.49-0.56%19.43-0.62%-1.16%
青松股份/300132.SZ
2018-08-1610.4411.1310.4410.922.06%0.06%-0.46%7,730,80084,370,00095%10.910.50%10.95-0.60%11.000.57%10.97-0.54%-1.20%
先锋新材/300163.SZ
2018-08-163.743.743.503.56-6.07%-2.04%-2.25%14,089,80051,200,000126%3.63-2.81%3.68-0.11%3.67-0.11%3.64-0.14%-1.15%
天晟新材/300169.SZ
2018-08-164.474.544.374.510.89%0.71%0.65%2,584,00011,570,000101%4.48-1.06%4.520.07%4.52-0.31%4.480.45%-0.06%
元力股份/300174.SZ
2018-08-1619.0719.5819.0519.381.52%-0.05%-0.34%818,50015,870,000149%19.391.35%19.300.08%19.34-0.17%19.45-0.49%-0.81%
科斯伍德/300192.SZ
2018-08-169.7210.009.559.69-2.32%-0.27%-3.38%3,940,90038,290,00091%9.72-1.68%9.820.21%9.84-1.17%10.03-0.75%-0.83%
长海股份/300196.SZ
2018-08-1611.0011.3510.9111.02-0.81%-1.34%1.37%3,976,60044,420,000159%11.171.70%11.090.75%11.090.97%10.870.58%-0.01%
高盟新材/300200.SZ
2018-08-168.158.238.088.13-0.97%-0.11%-0.78%603,3004,910,00054%8.14-0.91%8.22-0.19%8.24-0.29%8.190.23%-0.44%
日科化学/300214.SZ
2018-08-164.754.834.664.75-2.26%-0.02%-6.05%4,685,40022,260,00062%4.75-3.47%4.89-1.53%4.97-2.83%5.060.04%0.33%
金力泰/300225.SZ
2018-08-165.025.044.814.86-3.76%-0.94%-2.76%28,923,600141,890,000112%4.91-7.15%5.18-0.37%5.090.18%5.00-0.22%-1.27%
上海新阳/300236.SZ
2018-08-1626.0526.9425.8326.21-1.50%-0.83%-2.84%2,382,90062,980,00065%26.43-1.67%26.87-0.79%27.08-0.53%26.98-0.29%-1.10%
瑞丰高材/300243.SZ
2018-08-169.849.899.669.66-1.83%-0.81%-2.89%187,9001,830,00064%9.74-1.36%9.86-0.70%9.92-0.56%9.95-0.04%-0.36%
国瓷材料/300285.SZ
2018-08-1619.7119.9718.5519.60-1.85%1.13%-0.26%3,590,10069,580,000114%19.38-3.17%19.70-1.15%19.710.02%19.65-0.19%-0.55%
联创互联/300343.SZ
2018-06-159.9810.029.6510.000.10%1.25%-2.77%3,315,40032,746,000102%9.88-0.67%9.95-0.85%10.00-0.53%10.29-0.15%-0.39%
富邦股份/300387.SZ
2018-08-166.506.756.396.52-0.31%-1.18%-1.18%2,990,50019,730,000193%6.60-0.15%6.62-0.26%6.63-0.41%6.600.20%-0.28%
飞凯材料/300398.SZ
2018-08-1619.7520.1619.3519.900.05%0.10%1.15%3,297,80065,560,000131%19.88-0.69%20.02-0.37%20.010.29%19.670.20%-0.85%
科隆股份/300405.SZ
2018-08-168.228.298.068.13-2.63%-0.88%-1.60%1,578,80012,950,000140%8.20-2.84%8.34-0.75%8.34-0.43%8.26-0.21%-0.55%
澄星股份/600078.SH
2018-08-163.493.563.453.48-1.69%-0.80%-6.85%6,271,70022,003,00036%3.51-1.98%3.60-0.42%3.63-1.68%3.740.19%0.53%
ST明科/600091.SH
2018-08-163.473.543.393.490.29%0.63%1.01%481,5001,670,00057%3.47-1.39%3.52-0.17%3.510.20%3.460.23%-0.59%
乐凯胶片/600135.SH
2018-08-166.957.096.906.94-1.84%-0.74%-3.42%3,953,20027,640,000108%6.99-2.03%7.11-1.35%7.18-1.05%7.19-0.39%-0.48%
兴发集团/600141.SH
2018-08-1611.6811.8711.4411.51-3.20%-1.08%-9.93%10,793,500125,596,00070%11.64-3.54%12.09-2.69%12.47-1.99%12.78-0.81%-0.19%
巨化股份/600160.SH
2018-08-167.607.817.557.67-0.90%-0.43%-1.69%14,451,100111,313,00055%7.70-1.65%7.85-0.88%7.90-0.33%7.800.05%-0.09%
中国巨石/600176.SH
2018-08-169.6510.159.659.98-0.30%0.24%-2.33%35,847,500356,898,000106%9.96-2.51%10.14-1.24%10.24-0.98%10.22-0.52%-0.77%
ST昌九/600228.SH
2018-08-167.607.687.457.58-1.69%0.07%-5.31%401,2003,039,00069%7.58-2.92%7.82-1.24%7.88-1.19%8.01-1.00%-0.96%
城市传媒/600229.SH
2018-08-166.987.056.917.02-0.14%0.50%-2.01%1,228,7008,583,00078%6.99-1.33%7.07-0.58%7.11-0.88%7.16-0.62%-0.89%
两面针/600249.SH
2018-08-164.254.354.154.24-3.42%-0.09%-1.85%11,615,10049,300,000154%4.24-6.02%4.39-0.16%4.35-0.55%4.32-0.14%-0.39%
亿利洁能/600277.SH
2018-08-165.655.785.505.53-4.82%-1.64%-3.47%14,054,50079,011,00098%5.62-3.42%5.80-2.77%5.87-0.26%5.730.49%0.58%
太化股份/600281.SH
2018-08-164.094.103.994.03-2.66%-0.32%-10.02%5,233,30021,159,00033%4.04-1.68%4.140.10%4.14-1.55%4.480.25%1.32%
安迪苏/600299.SH
2018-08-1612.1812.4011.6811.88-4.12%-1.55%-2.74%6,144,60074,146,000139%12.07-3.51%12.45-0.45%12.36-0.22%12.220.20%0.38%
ST南化/600301.SH
2018-08-165.095.095.005.05-0.79%-0.26%-1.46%319,8001,619,00060%5.06-1.21%5.16-0.19%5.16-0.12%5.130.06%-0.24%
万华化学/600309.SH
2018-08-0948.0050.2847.7949.892.72%0.65%-0.50%31,408,9001,556,822,00084%49.571.32%48.841.55%48.67-0.78%50.14-0.57%-0.31%
上海家化/600315.SH
2018-08-1633.1334.1032.9333.670.54%-0.18%-2.77%3,181,700107,318,000100%33.730.06%34.04-0.78%34.27-0.59%34.63-1.15%-1.12%
亚星化学/600319.SH
2018-08-165.205.225.055.12-2.48%-0.25%-9.83%7,636,60039,195,00043%5.13-4.41%5.35-1.22%5.42-1.88%5.68-0.14%0.37%
兰太实业/600328.SH
2018-08-168.108.227.857.890.64%-1.05%1.39%14,386,900114,725,000160%7.971.49%7.921.51%7.870.54%7.780.96%0.19%
浙江龙盛/600352.SH
2018-08-1610.4010.6410.3410.37-2.54%-0.76%-2.23%27,629,600288,697,00085%10.45-2.79%10.69-0.88%10.68-0.08%10.61-0.78%-1.06%
红星发展/600367.SH
2018-08-168.588.768.518.61-0.81%-0.60%-1.97%1,955,30016,936,00065%8.66-1.54%8.81-0.89%8.86-0.30%8.780.31%-0.50%
天科股份/600378.SH
2018-08-169.899.969.709.79-2.30%-0.59%-7.24%2,273,60022,390,00040%9.85-2.16%10.110.03%10.13-1.34%10.55-0.05%1.03%
三友化工/600409.SH
2018-08-168.088.237.998.11-1.82%-0.01%-1.48%25,449,400206,412,00096%8.11-2.49%8.26-0.54%8.26-0.63%8.23-0.17%-0.46%
*ST柳化/600423.SH
2018-03-084.654.884.644.833.21%0.48%1.15%20,154,80096,890,000266%4.814.12%4.750.76%4.76-0.29%4.780.57%1.18%
鹏欣资源/600490.SH
2018-04-138.858.898.618.67-1.92%-0.57%-1.81%21,140,500184,354,00078%8.72-2.12%8.89-0.24%8.820.03%8.83-0.10%-0.70%
广东榕泰/600589.SH
2018-08-164.384.484.334.40-0.23%-0.27%-2.42%3,914,80017,273,00082%4.41-1.80%4.50-1.71%4.55-0.33%4.510.04%-0.09%
熊猫金控/600599.SH
2018-08-1612.0612.1311.6811.96-0.75%-0.04%-2.07%392,3004,694,00051%11.97-1.35%12.17-0.38%12.18-0.14%12.21-1.08%-1.79%
氯碱化工/600618.SH
2018-08-168.048.047.857.93-1.37%-0.26%-4.18%2,454,30019,515,00057%7.95-1.83%8.11-0.78%8.21-1.41%8.280.10%-0.14%
浙数文化/600633.SH
2018-08-168.688.918.608.770.23%-0.16%3.01%4,975,30043,704,00097%8.78-0.75%8.83-0.14%8.780.78%8.510.82%-0.31%
三爱富/600636.SH
2018-08-1612.2412.6511.7112.01-6.97%-2.38%-8.95%4,774,40058,741,000164%12.30-6.51%12.89-3.45%13.05-2.90%13.19-1.10%0.00%
金牛化工/600722.SH
2018-08-165.405.505.255.28-4.52%-1.79%-9.45%23,282,100125,168,00045%5.38-2.71%5.620.09%5.61-1.67%5.830.16%2.17%
ST云维/600725.SH
2018-08-162.382.382.262.28-4.20%-0.96%-1.17%4,638,30010,676,000154%2.30-4.48%2.36-0.97%2.35-0.42%2.311.10%0.29%
江苏索普/600746.SH
2018-08-165.926.085.815.98-0.33%0.67%-2.38%1,352,4008,033,00060%5.94-2.01%6.04-1.79%6.14-0.87%6.13-0.13%0.15%
雷鸣科化/600985.SH
2018-08-1610.8811.1010.6710.93-1.18%0.17%-1.87%3,054,90033,332,00065%10.91-1.69%11.060.20%11.03-0.47%11.140.31%0.33%
君正集团/601216.SH
2018-08-163.183.263.133.22-0.31%0.25%-1.35%16,140,90051,850,00063%3.21-1.83%3.27-0.55%3.28-0.36%3.260.12%-0.31%
滨化股份/601678.SH
2018-08-165.745.785.655.74-0.17%0.19%-2.76%6,712,00038,452,00049%5.73-1.07%5.81-0.72%5.86-1.06%5.900.19%-0.01%
宏昌电子/603002.SH
2018-08-164.514.754.434.47-2.83%-2.34%0.72%25,659,200117,437,000252%4.580.33%4.550.93%4.521.19%4.441.53%-0.06%
万盛股份/603010.SH
2018-08-1616.3817.2416.2116.891.81%0.43%6.09%7,228,800121,576,000231%16.822.79%16.482.15%16.282.31%15.921.91%0.01%
和邦生物/603077.SH
2018-08-161.791.801.761.79-0.56%0.39%0.11%16,266,80028,997,00070%1.78-0.67%1.79-0.44%1.80-0.11%1.790.11%0.05%
ST亚邦/603188.SH
2018-08-169.869.869.869.86-5.01%-0.04%-9.51%132,8001,310,0001%9.86-5.01%10.21-9.60%11.160.54%10.90-0.21%-0.14%