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
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
云鼎科技/000409.SZ
2022-09-305.915.985.865.910.00%-0.19%-7.13%6,077,60035,984,00044%5.92-0.90%5.99-1.04%6.06-1.67%6.36-0.55%-1.81%
新金路/000510.SZ
2022-09-305.685.795.505.59-2.61%-0.64%-19.11%18,606,700104,686,00033%5.63-3.70%6.00-3.43%6.26-3.42%6.91-0.52%0.80%
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%
*ST浪奇/000523.SZ
2022-09-303.103.143.063.09-0.32%-0.58%-3.53%3,453,30010,733,00060%3.11-1.93%3.200.22%3.18-0.44%3.20-0.37%-0.45%
渝三峡A/000565.SZ
2022-09-305.855.975.765.76-1.87%-1.05%-7.10%4,197,50024,433,00089%5.82-1.86%5.94-1.61%6.02-1.64%6.20-0.80%-1.19%
兴蓉环境/000598.SZ
2022-09-304.995.024.964.97-0.60%-0.44%-2.05%9,835,00049,098,00079%4.99-0.28%5.01-0.04%5.02-0.38%5.07-0.47%-0.38%
ST顺利/000606.SZ
2022-09-301.651.751.651.754.79%1.39%-3.53%9,778,60016,877,00070%1.732.49%1.70-0.24%1.71-1.33%1.81-2.16%-1.79%
天茂集团/000627.SZ
2022-09-303.023.083.003.030.00%-0.30%-4.72%18,960,30057,629,00066%3.04-0.56%3.07-1.13%3.12-1.52%3.18-0.90%-0.85%
远兴能源/000683.SZ
2022-09-307.147.487.147.433.63%0.66%-0.50%60,575,900447,096,000136%7.382.91%7.260.71%7.30-0.76%7.47-0.53%-1.15%
滨海能源/000695.SZ
2022-09-3011.0111.2811.0111.121.28%-0.07%-0.42%1,476,30016,429,00073%11.131.05%11.120.04%11.090.10%11.170.02%-0.29%
沈阳化工/000698.SZ
2022-09-304.064.124.054.07-0.25%-0.20%-5.77%3,088,40012,595,00041%4.08-0.66%4.13-0.36%4.17-1.84%4.32-0.60%-0.76%
*ST双环/000707.SZ
2022-09-308.959.138.878.92-0.78%-0.89%-5.70%9,605,80086,455,00055%9.00-0.57%9.09-1.15%9.23-1.05%9.46-0.93%-1.30%
中原传媒/000719.SZ
2022-09-307.557.677.357.37-2.90%-1.79%-14.73%7,142,30053,593,00038%7.50-1.93%7.73-2.87%8.08-2.74%8.64-0.43%0.47%
南风化工/000737.SZ
2022-09-305.025.064.985.00-0.40%-0.48%-4.32%5,083,90025,540,00079%5.02-0.42%5.05-0.69%5.11-1.35%5.23-0.53%-0.87%
山西路桥/000755.SZ
2022-09-305.345.345.155.16-2.64%-1.00%-12.02%15,983,40083,299,00036%5.21-2.78%5.39-1.88%5.50-2.81%5.87-1.68%-1.24%
甘肃电投/000791.SZ
2022-09-304.814.864.794.810.21%-0.39%-4.77%9,222,00044,536,00072%4.83-0.21%4.87-1.10%4.93-1.16%5.05-1.14%-1.30%
航锦科技/000818.SZ
2022-09-3031.6031.8031.1031.36-0.38%-0.23%-1.56%2,805,10088,171,00051%31.43-1.12%31.68-0.77%31.78-0.51%31.860.09%-0.17%
山东海化/000822.SZ
2022-09-307.788.057.747.830.51%-0.53%-2.34%22,693,300178,638,000113%7.871.27%7.83-0.20%7.86-0.68%8.02-0.52%-1.29%
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
2022-09-3016.0016.1915.7515.81-1.19%-0.85%-6.81%1,329,60021,200,00052%15.95-1.11%16.25-0.99%16.44-1.23%16.97-0.72%-1.53%
新 和 成/002001.SZ
2022-09-3021.8022.6821.7522.191.09%-0.52%3.13%26,086,000581,883,000122%22.311.17%22.031.43%21.731.36%21.520.06%-0.92%
传化智联/002010.SZ
2022-09-305.385.415.285.29-1.49%-0.45%-3.89%18,483,50098,226,000122%5.31-1.97%5.40-1.59%5.44-1.31%5.50-1.08%-0.62%
亿帆医药/002019.SZ
2022-09-3010.3210.5410.3110.460.87%0.00%1.68%5,246,30054,876,00089%10.460.43%10.420.93%10.270.74%10.29-0.57%-0.93%
保利联合/002037.SZ
2022-09-3011.7011.7711.2311.300.00%-1.34%-9.44%27,142,600310,855,00067%11.45-0.72%11.68-1.67%11.97-1.75%12.48-1.59%-1.43%
德美化工/002054.SZ
2022-09-307.007.167.007.070.57%-0.08%-2.48%1,455,30010,297,00088%7.080.18%7.08-0.31%7.11-0.66%7.25-1.15%-1.01%
中钢天源/002057.SZ
2022-09-3010.2110.259.9510.09-0.39%-0.27%-3.60%12,009,400121,494,00083%10.12-0.46%10.17-0.96%10.28-0.95%10.47-0.42%-0.81%
浙江交科/002061.SZ
2022-09-305.395.485.385.42-0.18%-0.20%-4.85%15,003,30081,483,00069%5.43-0.68%5.47-0.67%5.53-1.28%5.70-1.30%-1.03%
黑猫股份/002068.SZ
2022-09-3014.9014.9213.7213.84-7.11%-1.39%-10.44%22,591,800317,087,00084%14.04-4.74%14.48-2.84%14.90-2.23%15.45-0.80%-0.74%
中泰化学/002092.SZ
2022-09-306.666.776.666.670.00%-0.52%-4.18%13,678,40091,711,00064%6.71-0.24%6.73-0.37%6.78-0.99%6.96-0.87%-0.95%
南岭民爆/002096.SZ
2022-09-3011.0311.4410.9211.25-1.06%1.16%-11.74%5,223,90058,096,00052%11.12-3.46%11.58-3.00%11.99-3.64%12.75-2.01%-0.77%
兴化股份/002109.SZ
2022-09-305.225.285.195.210.00%-0.25%-5.36%6,893,30036,003,00053%5.22-0.87%5.28-0.98%5.35-1.64%5.51-0.56%-1.10%
ST天润/002113.SZ
2022-09-301.271.321.271.301.56%0.46%-4.76%27,836,70036,014,00085%1.29-0.15%1.30-0.46%1.31-1.58%1.37-1.66%-1.31%
湘潭电化/002125.SZ
2022-09-3016.4916.6416.0016.05-2.90%-1.26%-6.09%9,226,300149,963,00049%16.25-1.19%16.49-1.68%16.86-1.45%17.090.05%-0.33%
安 纳 达/002136.SZ
2022-09-3012.8212.9812.7512.82-0.85%-0.30%-3.90%2,322,30029,862,00066%12.86-0.77%12.97-0.92%13.10-1.42%13.340.05%-0.68%
东华科技/002140.SZ
2022-09-309.059.068.838.86-2.21%-0.98%-7.54%4,774,30042,720,00072%8.95-1.61%9.12-1.58%9.26-1.57%9.58-1.51%-1.51%
中核钛白/002145.SZ
2022-09-307.097.116.896.89-2.13%-1.43%-5.85%17,140,600119,812,00067%6.99-1.41%7.06-0.76%7.11-1.21%7.32-0.35%-0.70%
东方锆业/002167.SZ
2022-09-306.076.166.026.04-1.47%-0.64%-7.05%10,637,40064,660,00064%6.08-1.43%6.17-1.39%6.28-1.82%6.50-0.99%-1.09%
芭田股份/002170.SZ
2022-09-305.595.695.545.590.00%-0.32%-6.15%7,424,90041,641,00059%5.61-0.95%5.68-1.29%5.77-1.95%5.96-0.18%-0.82%
澳洋健康/002172.SZ
2022-09-303.383.493.363.410.29%-0.23%-1.93%12,548,50042,895,000128%3.42-0.18%3.43-0.06%3.43-0.41%3.48-0.77%-1.03%
江南化工/002226.SZ
2022-09-304.814.844.794.810.42%-0.15%-3.04%4,242,80020,436,00064%4.82-0.25%4.83-0.33%4.85-0.88%4.96-0.52%-0.64%
北化股份/002246.SZ
2022-09-309.8710.379.7210.112.43%0.58%2.22%62,129,400624,506,000122%10.051.58%9.93-0.08%10.00-0.31%9.890.44%0.89%
兆新股份/002256.SZ
2022-09-302.502.602.502.561.99%0.59%-9.73%31,763,20080,849,00039%2.55-0.55%2.58-1.11%2.61-2.54%2.84-1.36%-0.51%
华昌化工/002274.SZ
2022-09-308.048.097.967.99-0.75%-0.26%-4.97%4,201,50033,657,00063%8.01-0.56%8.05-0.62%8.14-1.45%8.41-0.77%-0.99%
乐通股份/002319.SZ
2022-09-3010.5010.5010.1210.45-0.57%1.87%-8.78%3,433,00035,215,00050%10.260.32%10.33-1.70%10.59-2.94%11.46-4.35%-3.10%
永太科技/002326.SZ
2022-09-3023.3023.5522.9322.96-1.03%-1.06%-5.44%12,146,000281,854,00069%23.21-0.79%23.58-1.50%23.86-0.67%24.28-0.76%-1.23%
同德化工/002360.SZ
2022-09-306.996.996.756.80-2.16%-0.64%-4.99%2,479,00016,967,00068%6.84-1.28%6.94-1.11%7.02-1.39%7.16-0.64%-1.01%
神剑股份/002361.SZ
2022-09-303.893.903.823.84-1.03%-0.47%-5.19%6,081,80023,463,00056%3.86-1.31%3.92-0.94%3.95-1.30%4.05-0.57%-0.83%
天原股份/002386.SZ
2022-09-307.557.727.487.49-1.32%-1.00%-6.54%9,899,30074,894,00059%7.57-1.21%7.65-1.24%7.77-1.32%8.01-0.83%-1.38%
长青股份/002391.SZ
2022-09-306.746.776.676.69-0.45%-0.42%-3.10%2,547,10017,112,00062%6.72-0.59%6.75-0.34%6.77-0.72%6.90-0.58%-0.79%
多氟多/002407.SZ
2022-09-3037.3737.4535.9035.90-3.42%-1.50%-6.25%12,892,600469,914,00056%36.45-2.07%36.94-1.14%37.76-1.64%38.30-0.21%-0.44%
齐翔腾达/002408.SZ
2022-09-306.636.956.636.862.69%0.51%-0.41%14,463,80098,715,000107%6.831.94%6.760.09%6.80-0.90%6.89-0.45%-0.87%
雅克科技/002409.SZ
2022-09-3064.8365.0061.2961.49-4.70%-1.78%-6.81%4,312,000269,961,00082%62.61-2.78%63.59-2.17%64.89-0.63%65.98-1.50%-0.78%
延安必康/002411.SZ
2022-09-309.059.438.859.190.33%0.82%-4.25%27,311,800248,948,00075%9.12-1.66%9.32-1.65%9.39-0.60%9.60-0.45%-0.49%
闰土股份/002440.SZ
2022-09-308.078.168.038.07-0.12%-0.30%-0.77%4,134,30033,462,00092%8.09-0.25%8.080.11%8.08-0.26%8.13-0.34%-0.33%
华软科技/002453.SZ
2022-09-3010.2010.5210.0710.512.54%1.91%-4.74%7,331,40075,608,000103%10.310.79%10.38-1.13%10.55-1.81%11.03-1.83%-1.02%
百川股份/002455.SZ
2022-09-309.819.859.659.66-1.43%-0.69%-4.72%4,125,90040,132,00053%9.73-1.16%9.88-1.09%10.00-0.73%10.14-0.10%-0.75%
*ST金正/002470.SZ
2022-09-302.042.152.022.154.88%2.09%1.03%26,038,30054,849,000165%2.112.08%2.090.29%2.10-0.80%2.13-0.42%-0.64%
宝莫股份/002476.SZ
2022-09-304.715.154.705.1510.04%3.12%2.53%13,176,70065,807,000116%4.995.12%4.881.37%4.87-1.08%5.02-0.50%-0.84%
ST辉丰/002496.SZ
2022-09-302.322.472.302.380.42%-1.45%1.84%44,085,000106,457,000280%2.425.28%2.352.93%2.342.01%2.340.99%-0.56%
雅化集团/002497.SZ
2022-09-3025.6025.9825.4125.42-1.47%-0.92%-5.74%13,187,700338,361,00063%25.66-0.82%25.84-1.04%26.19-1.17%26.97-0.30%-0.57%
蓝丰生化/002513.SZ
2022-09-305.165.205.105.10-1.54%-0.84%-4.35%4,941,70025,414,00052%5.14-0.68%5.18-0.19%5.18-0.86%5.33-0.37%-2.03%
司尔特/002538.SZ
2022-09-308.608.778.558.60-0.81%-0.56%-4.68%8,235,90071,223,00075%8.65-0.75%8.70-0.58%8.80-1.30%9.02-0.66%-0.87%
云图控股/002539.SZ
2022-09-3012.2112.4312.0612.08-1.55%-0.98%-5.07%10,435,200127,307,00090%12.20-2.21%12.35-0.53%12.40-1.17%12.73-0.69%-1.08%
凯美特气/002549.SZ
2022-09-3019.3719.8418.6819.611.19%1.69%-3.54%9,677,900186,627,00069%19.280.49%19.53-2.90%20.16-0.67%20.33-0.96%0.19%
辉隆股份/002556.SZ
2022-09-309.539.609.329.36-0.74%-0.86%-2.87%6,535,90061,705,00094%9.44-0.17%9.44-0.12%9.47-0.81%9.64-0.60%-1.21%
兄弟科技/002562.SZ
2022-09-305.335.455.325.370.19%-0.30%-4.19%16,567,40089,233,00088%5.39-0.68%5.43-0.53%5.46-1.20%5.61-0.88%-1.34%
未名医药/002581.SZ
2022-09-3016.9517.2516.9117.100.77%-0.10%0.65%3,973,70068,017,00086%17.12-0.22%17.180.29%17.070.04%16.990.20%-0.33%
西陇科学/002584.SZ
2022-09-306.266.346.206.270.16%-0.18%-6.49%5,884,50036,959,00062%6.28-1.15%6.39-1.33%6.46-1.61%6.71-1.19%-1.19%
史丹利/002588.SZ
2022-09-305.755.835.705.770.70%0.02%-2.07%4,938,50028,492,00064%5.77-0.48%5.78-0.02%5.79-0.75%5.89-0.62%-0.88%
恒大高新/002591.SZ
2022-09-305.935.975.775.77-2.86%-1.49%-16.92%11,165,40065,392,00029%5.86-2.14%6.08-3.03%6.31-2.55%6.95-0.33%0.19%
金禾实业/002597.SZ
2022-09-3038.3938.7937.7037.88-1.53%-0.50%-3.55%3,951,800150,445,00071%38.07-1.32%38.37-0.98%39.09-0.32%39.28-0.45%-0.66%
龙佰集团/002601.SZ
2022-09-3015.7615.9415.6715.750.00%-0.30%-3.57%9,873,300155,980,00074%15.80-0.75%15.94-0.65%16.04-0.95%16.33-0.69%-0.62%
道明光学/002632.SZ
2022-09-305.915.925.795.82-1.52%-0.38%-5.99%4,464,90026,085,00077%5.84-1.62%5.96-1.85%6.04-1.42%6.19-0.74%-0.67%
赞宇科技/002637.SZ
2022-09-3012.2312.3911.9311.98-2.04%-1.49%-5.85%2,028,60024,670,000102%12.16-1.99%12.30-1.15%12.42-1.12%12.73-1.15%-1.14%
万润股份/002643.SZ
2022-09-3014.9015.0014.5714.58-2.34%-0.92%-6.07%6,634,40097,632,00084%14.72-2.02%14.89-1.04%15.06-0.95%15.52-0.93%-1.18%
卫星石化/002648.SZ
2022-09-3021.5221.9621.1521.270.19%-1.17%1.96%14,760,600317,679,00060%21.521.15%21.43-0.45%21.530.37%20.860.86%-0.03%
德联集团/002666.SZ
2022-09-305.035.104.984.98-1.78%-0.93%-6.92%8,261,50041,528,00067%5.03-1.80%5.19-1.26%5.23-1.28%5.35-0.52%-0.70%
康达新材/002669.SZ
2022-09-3011.7011.7611.3111.34-3.24%-1.37%-5.74%3,405,00039,152,00084%11.50-2.24%11.75-1.93%11.89-0.78%12.03-0.50%-0.73%
宏大爆破/002683.SZ
2022-09-3026.8427.1526.2026.27-1.90%-1.11%-5.59%3,621,40096,206,00068%26.57-1.22%26.82-1.07%27.16-1.49%27.82-0.97%-0.83%
天赐材料/002709.SZ
2022-09-3046.1246.2044.0444.06-4.38%-1.44%-5.10%22,542,0001,007,689,00085%44.70-2.27%45.14-0.90%45.61-0.78%46.43-0.04%-0.19%
硅宝科技/300019.SZ
2022-09-3015.9116.0215.5715.59-2.26%-0.93%-5.49%2,511,40039,522,00061%15.74-1.37%15.94-0.99%16.08-0.83%16.50-0.52%-0.89%
新宙邦/300037.SZ
2022-09-3042.3142.8541.6841.88-1.06%-0.86%0.07%7,793,100329,216,00076%42.25-0.87%42.33-0.63%42.52-0.07%41.850.57%0.07%
回天新材/300041.SZ
2022-09-3017.7117.8717.1517.20-4.12%-1.39%-3.38%5,995,900104,580,00066%17.44-1.54%17.71-1.36%17.91-0.37%17.800.06%-0.89%
鼎龙股份/300054.SZ
2022-09-3024.0024.1523.2223.50-2.16%-0.42%-5.38%7,907,500186,612,00074%23.60-1.97%24.00-2.42%24.45-0.33%24.84-1.35%-0.31%
天龙集团/300063.SZ
2022-09-303.523.543.453.500.00%-0.03%-3.61%4,528,60015,855,00043%3.50-1.05%3.56-1.88%3.61-0.11%3.63-0.49%-1.02%
安诺其/300067.SZ
2022-09-303.153.163.103.120.32%-0.13%-2.53%3,702,80011,569,00071%3.12-0.35%3.14-0.25%3.14-0.63%3.20-0.78%-0.90%
三聚环保/300072.SZ
2022-09-304.084.194.074.100.00%-0.68%-4.50%14,357,20059,272,00091%4.13-0.55%4.17-1.02%4.21-1.10%4.29-0.44%-0.72%
当升科技/300073.SZ
2022-09-3068.6069.1565.9166.01-4.25%-1.33%-6.14%8,778,300587,246,000112%66.90-3.39%68.10-1.59%69.23-1.05%70.33-0.76%-0.87%
奥克股份/300082.SZ
2022-09-308.919.258.799.081.91%0.71%-4.21%7,871,90070,972,00095%9.02-0.32%9.06-0.69%9.14-1.47%9.48-1.58%-1.26%
建新股份/300107.SZ
2022-09-305.205.255.125.14-0.58%-0.64%-4.21%2,175,90011,257,00059%5.17-0.48%5.23-1.00%5.28-0.85%5.37-0.50%-1.00%
新开源/300109.SZ
2022-09-3028.2029.6627.9128.090.14%-2.29%-4.86%10,897,100313,269,00066%28.752.34%28.53-0.33%28.49-1.54%29.53-0.54%0.71%
青松股份/300132.SZ
2022-09-305.355.405.205.22-2.06%-1.44%-4.03%6,679,00035,375,000112%5.30-1.78%5.35-0.54%5.35-0.74%5.44-0.57%-0.58%
先锋新材/300163.SZ
2022-09-303.213.233.143.14-2.18%-1.13%-7.27%4,434,50014,082,00055%3.18-2.34%3.27-1.51%3.30-1.20%3.39-0.32%-0.52%
天晟新材/300169.SZ
2022-09-304.234.234.124.16-0.95%-0.38%-5.84%2,729,40011,399,00069%4.18-1.49%4.27-1.18%4.31-1.22%4.42-0.90%-1.15%
元力股份/300174.SZ
2022-09-3015.0315.2814.8214.96-2.16%0.03%-5.51%2,653,00039,675,00048%14.96-2.54%15.30-1.53%15.52-0.88%15.83-0.20%-0.59%
科德教育/300192.SZ
2022-09-305.075.125.015.050.20%-0.39%-4.01%2,819,80014,296,00078%5.07-0.92%5.14-0.72%5.14-0.70%5.26-0.87%-1.04%
长海股份/300196.SZ
2022-09-3013.9014.0613.7413.79-1.15%-0.48%-3.71%2,532,20035,089,00081%13.86-1.82%13.98-0.51%14.03-0.59%14.32-0.78%-0.94%
高盟新材/300200.SZ
2022-09-306.776.796.686.69-0.74%-0.48%-4.11%1,193,9008,025,00068%6.72-1.02%6.82-0.95%6.86-0.70%6.98-0.58%-0.81%
日科化学/300214.SZ
2022-09-306.606.756.546.640.00%0.24%-1.44%1,769,80011,724,00068%6.62-0.56%6.65-0.27%6.64-0.66%6.74-0.46%-0.78%
金力泰/300225.SZ
2022-09-306.076.075.795.81-2.84%-1.11%-10.89%7,447,40043,756,00096%5.88-3.48%6.08-3.12%6.21-2.79%6.52-1.81%-1.34%
上海新阳/300236.SZ
2022-09-3029.6829.7329.0929.23-0.92%-0.36%-4.22%1,400,20041,077,00098%29.34-2.16%29.82-1.24%29.97-0.71%30.52-0.95%-0.77%
瑞丰高材/300243.SZ
2022-09-308.308.358.158.260.00%-0.15%-4.71%1,086,5008,987,00073%8.27-0.85%8.37-0.98%8.42-1.06%8.67-1.22%-0.95%
国瓷材料/300285.SZ
2022-09-3030.0030.2528.9728.97-3.50%-1.80%-5.35%2,608,00076,939,00095%29.50-2.38%30.00-1.59%30.32-0.72%30.61-0.65%-0.29%
联创股份/300343.SZ
2022-09-3011.3111.4511.1411.15-1.93%-0.98%-6.66%15,115,500170,199,00071%11.26-2.36%11.53-1.69%11.68-1.08%11.95-0.56%-0.84%
富邦股份/300387.SZ
2022-09-306.186.246.126.13-0.81%-0.86%-4.37%3,603,40022,280,00065%6.18-0.63%6.24-0.51%6.26-0.95%6.41-0.99%-1.40%
飞凯材料/300398.SZ
2022-09-3017.1717.2216.7116.72-2.34%-1.30%-6.98%6,297,200106,672,00095%16.94-1.71%17.26-1.78%17.51-1.41%17.97-1.32%-1.25%
科隆股份/300405.SZ
2022-09-305.155.165.055.05-1.56%-1.00%-4.10%2,010,30010,255,00068%5.10-1.03%5.17-0.50%5.16-0.75%5.27-0.90%-1.29%
ST澄星/600078.SH
2022-09-3012.1012.5011.9612.13-1.22%-0.55%-7.14%10,410,500126,980,00073%12.20-0.96%12.22-0.86%12.40-1.61%13.06-0.86%-1.02%
退市明科/600091.SH
2022-06-150.750.810.740.760.00%-1.68%0.40%9,854,3007,621,000211%0.770.39%0.762.28%0.760.94%0.760.13%-0.72%
乐凯胶片/600135.SH
2022-09-306.406.486.306.30-1.56%-1.05%-5.67%2,723,60017,342,00072%6.37-1.42%6.48-1.25%6.55-1.36%6.68-0.77%-0.89%
兴发集团/600141.SH
2022-09-3033.6835.0133.3333.48-1.53%-1.75%-5.60%18,413,600627,505,00087%34.080.43%33.79-0.22%34.20-1.37%35.47-0.66%-1.05%
巨化股份/600160.SH
2022-09-3014.1414.2513.8313.89-1.21%-0.69%-3.57%14,618,700204,457,00079%13.99-0.91%14.07-0.69%14.21-0.48%14.40-0.41%-0.95%
中国巨石/600176.SH
2022-09-3013.1813.3013.1413.18-0.30%-0.27%-2.64%11,692,100154,528,00062%13.22-0.42%13.27-0.35%13.33-0.50%13.54-0.98%-0.68%
返利科技/600228.SH
2022-09-306.406.476.346.460.16%0.75%2.77%1,567,80010,052,00048%6.41-0.11%6.390.92%6.280.32%6.29-0.76%-0.38%
城市传媒/600229.SH
2022-09-306.006.065.935.95-0.67%-0.90%-4.45%1,647,2009,889,00084%6.00-1.10%6.06-0.64%6.09-0.94%6.23-0.84%-0.58%
两面针/600249.SH
2022-09-304.574.594.534.560.22%0.00%-4.16%2,152,7009,817,00045%4.56-0.65%4.61-0.45%4.62-0.86%4.76-0.77%-0.73%
亿利洁能/600277.SH
2022-09-304.314.374.284.320.47%0.00%-4.82%29,254,100126,372,00091%4.32-0.90%4.38-1.28%4.43-1.27%4.54-0.83%-1.07%
华阳新材/600281.SH
2022-09-304.654.684.554.57-1.51%-0.89%-7.38%3,599,80016,597,00079%4.61-2.25%4.73-2.01%4.83-2.62%4.93-0.74%-0.91%
安迪苏/600299.SH
2022-09-309.809.979.659.861.02%-0.08%0.79%11,246,200110,983,000114%9.870.50%9.810.71%9.730.25%9.78-0.30%-0.98%
南化股份/600301.SH
2022-09-3011.0011.4310.8411.200.72%0.05%-8.14%1,891,40021,172,00051%11.19-0.43%11.38-2.02%11.63-2.11%12.19-0.49%-0.22%
万华化学/600309.SH
2022-09-3090.5393.2790.0892.102.92%0.16%3.23%15,291,2001,406,136,000146%91.962.90%89.961.89%89.231.29%89.220.27%-0.29%
上海家化/600315.SH
2022-09-3028.5528.9728.5328.610.14%-0.59%-1.80%2,379,10068,468,00095%28.78-1.23%29.09-0.42%29.080.17%29.13-0.42%-0.52%
亚星化学/600319.SH
2022-09-305.285.355.225.27-0.19%-0.30%-4.62%2,958,80015,641,00070%5.290.17%5.31-0.80%5.36-1.18%5.53-0.84%-1.36%
中盐化工/600328.SH
2022-09-3015.2215.5615.0315.04-1.51%-0.92%-5.17%9,352,700141,976,00075%15.18-0.89%15.28-0.87%15.44-1.11%15.86-0.51%-0.98%
浙江龙盛/600352.SH
2022-09-309.019.109.009.01-0.33%-0.44%-1.97%6,150,90055,663,00074%9.05-0.71%9.11-0.36%9.14-0.44%9.19-0.55%-0.43%
红星发展/600367.SH
2022-09-3017.9018.2517.7717.79-0.89%-1.13%-6.65%5,354,60096,344,00066%17.99-0.43%18.14-1.27%18.43-1.51%19.06-0.40%-0.79%
昊华科技/600378.SH
2022-09-3039.5539.8938.7038.90-1.84%-0.69%-0.39%923,50036,175,00078%39.17-1.75%39.680.15%39.330.26%39.050.13%-0.19%
三友化工/600409.SH
2022-09-306.166.296.116.13-0.33%-0.58%-3.30%18,098,800111,592,00098%6.17-0.63%6.20-0.48%6.24-1.11%6.34-0.64%-0.89%
柳化股份/600423.SH
2022-09-303.373.423.343.370.00%0.03%-4.18%2,612,2008,801,00077%3.37-0.21%3.39-0.85%3.42-1.18%3.52-1.04%-1.02%
鹏欣资源/600490.SH
2022-09-303.153.183.123.140.32%-0.25%-4.56%10,280,20032,367,00071%3.15-0.54%3.17-0.63%3.21-1.20%3.29-0.84%-0.80%
ST榕泰/600589.SH
2022-09-302.082.132.052.090.97%0.24%-3.02%4,113,9008,576,00079%2.090.77%2.080.05%2.08-0.91%2.16-1.33%-0.90%
ST熊猫/600599.SH
2022-09-3010.2210.2910.0910.221.39%0.44%-1.94%347,7003,538,00050%10.18-0.34%10.18-0.03%10.20-0.44%10.42-1.02%-0.73%
氯碱化工/600618.SH
2022-09-3010.0510.139.9810.050.60%-0.16%-2.47%3,082,00031,024,00092%10.070.31%10.04-0.01%10.07-0.95%10.31-0.76%-1.00%
浙数文化/600633.SH
2022-09-306.106.186.086.130.33%0.00%-3.69%8,006,00049,075,00090%6.13-0.91%6.21-1.23%6.26-0.98%6.37-0.92%-0.89%
国新文化/600636.SH
2022-09-306.686.686.506.55-1.06%-0.40%-4.82%2,449,80016,109,00087%6.58-1.95%6.71-1.40%6.75-1.27%6.88-0.64%-0.64%
金牛化工/600722.SH
2022-09-304.894.984.854.950.00%0.67%1.10%5,660,40027,831,00080%4.920.33%4.910.80%4.86-0.14%4.90-0.29%-1.14%
云维股份/600725.SH
2022-09-303.533.533.433.47-0.86%-0.34%-4.51%7,311,10025,459,00098%3.48-1.42%3.54-0.90%3.57-1.14%3.63-0.85%-0.82%
江苏索普/600746.SH
2022-09-308.648.848.648.67-0.12%-0.46%-4.81%2,025,80017,645,00077%8.71-0.82%8.80-0.77%8.88-1.11%9.11-1.14%-0.97%
淮北矿业/600985.SH
2022-09-3015.8516.9715.8316.855.44%1.55%8.41%44,475,400737,956,000209%16.595.61%16.004.53%15.732.43%15.541.86%0.15%
君正集团/601216.SH
2022-09-303.893.963.863.931.29%0.15%-2.72%15,989,40062,742,00073%3.920.20%3.94-0.56%3.97-0.65%4.04-1.01%-0.76%
滨化股份/601678.SH
2022-09-305.105.325.085.252.54%0.73%-3.26%23,783,900123,951,000112%5.211.17%5.18-0.42%5.25-1.37%5.43-1.29%-1.34%
宏昌电子/603002.SH
2022-09-305.325.415.275.28-0.75%-0.88%-4.10%3,404,10018,134,00073%5.33-0.56%5.37-1.07%5.41-0.92%5.51-0.43%-0.80%
万盛股份/603010.SH
2022-09-3013.2013.3512.8712.94-1.97%-0.60%-6.85%4,338,50056,477,000152%13.02-2.24%13.27-2.25%13.49-2.22%13.89-1.75%-1.11%
和邦生物/603077.SH
2022-09-303.223.273.203.220.00%-0.28%-3.51%76,648,400247,487,00077%3.23-0.06%3.23-0.62%3.26-1.00%3.34-0.86%-1.21%
亚邦股份/603188.SH
2022-09-303.683.763.673.700.00%-0.51%-5.37%5,783,70021,509,00089%3.72-0.03%3.74-0.93%3.79-1.07%3.91-0.91%-1.05%