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

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
云鼎科技/000409.SZ
	2022-09-30	5.91	5.98	5.86	5.91	0.00%	-0.19%	-7.13%	6,077,600	35,984,000	44%	5.92	-0.90%	5.99	-1.04%	6.06	-1.67%	6.36	-0.55%	-1.81%
新金路/000510.SZ
	2022-09-30	5.68	5.79	5.50	5.59	-2.61%	-0.64%	-19.11%	18,606,700	104,686,000	33%	5.63	-3.70%	6.00	-3.43%	6.26	-3.42%	6.91	-0.52%	0.80%
攀渝钛业/000515.SZ
	2009-04-23	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%
*ST浪奇/000523.SZ
	2022-09-30	3.10	3.14	3.06	3.09	-0.32%	-0.58%	-3.53%	3,453,300	10,733,000	60%	3.11	-1.93%	3.20	0.22%	3.18	-0.44%	3.20	-0.37%	-0.45%
渝三峡Ａ/000565.SZ
	2022-09-30	5.85	5.97	5.76	5.76	-1.87%	-1.05%	-7.10%	4,197,500	24,433,000	89%	5.82	-1.86%	5.94	-1.61%	6.02	-1.64%	6.20	-0.80%	-1.19%
兴蓉环境/000598.SZ
	2022-09-30	4.99	5.02	4.96	4.97	-0.60%	-0.44%	-2.05%	9,835,000	49,098,000	79%	4.99	-0.28%	5.01	-0.04%	5.02	-0.38%	5.07	-0.47%	-0.38%
ST顺利/000606.SZ
	2022-09-30	1.65	1.75	1.65	1.75	4.79%	1.39%	-3.53%	9,778,600	16,877,000	70%	1.73	2.49%	1.70	-0.24%	1.71	-1.33%	1.81	-2.16%	-1.79%
天茂集团/000627.SZ
	2022-09-30	3.02	3.08	3.00	3.03	0.00%	-0.30%	-4.72%	18,960,300	57,629,000	66%	3.04	-0.56%	3.07	-1.13%	3.12	-1.52%	3.18	-0.90%	-0.85%
远兴能源/000683.SZ
	2022-09-30	7.14	7.48	7.14	7.43	3.63%	0.66%	-0.50%	60,575,900	447,096,000	136%	7.38	2.91%	7.26	0.71%	7.30	-0.76%	7.47	-0.53%	-1.15%
滨海能源/000695.SZ
	2022-09-30	11.01	11.28	11.01	11.12	1.28%	-0.07%	-0.42%	1,476,300	16,429,000	73%	11.13	1.05%	11.12	0.04%	11.09	0.10%	11.17	0.02%	-0.29%
沈阳化工/000698.SZ
	2022-09-30	4.06	4.12	4.05	4.07	-0.25%	-0.20%	-5.77%	3,088,400	12,595,000	41%	4.08	-0.66%	4.13	-0.36%	4.17	-1.84%	4.32	-0.60%	-0.76%
*ST双环/000707.SZ
	2022-09-30	8.95	9.13	8.87	8.92	-0.78%	-0.89%	-5.70%	9,605,800	86,455,000	55%	9.00	-0.57%	9.09	-1.15%	9.23	-1.05%	9.46	-0.93%	-1.30%
中原传媒/000719.SZ
	2022-09-30	7.55	7.67	7.35	7.37	-2.90%	-1.79%	-14.73%	7,142,300	53,593,000	38%	7.50	-1.93%	7.73	-2.87%	8.08	-2.74%	8.64	-0.43%	0.47%
南风化工/000737.SZ
	2022-09-30	5.02	5.06	4.98	5.00	-0.40%	-0.48%	-4.32%	5,083,900	25,540,000	79%	5.02	-0.42%	5.05	-0.69%	5.11	-1.35%	5.23	-0.53%	-0.87%
山西路桥/000755.SZ
	2022-09-30	5.34	5.34	5.15	5.16	-2.64%	-1.00%	-12.02%	15,983,400	83,299,000	36%	5.21	-2.78%	5.39	-1.88%	5.50	-2.81%	5.87	-1.68%	-1.24%
甘肃电投/000791.SZ
	2022-09-30	4.81	4.86	4.79	4.81	0.21%	-0.39%	-4.77%	9,222,000	44,536,000	72%	4.83	-0.21%	4.87	-1.10%	4.93	-1.16%	5.05	-1.14%	-1.30%
航锦科技/000818.SZ
	2022-09-30	31.60	31.80	31.10	31.36	-0.38%	-0.23%	-1.56%	2,805,100	88,171,000	51%	31.43	-1.12%	31.68	-0.77%	31.78	-0.51%	31.86	0.09%	-0.17%
山东海化/000822.SZ
	2022-09-30	7.78	8.05	7.74	7.83	0.51%	-0.53%	-2.34%	22,693,300	178,638,000	113%	7.87	1.27%	7.83	-0.20%	7.86	-0.68%	8.02	-0.52%	-1.29%
中弘退/000979.SZ
	2018-12-27	0.21	0.23	0.20	0.22	4.76%	2.33%	-5.17%	215,311,800	46,262,000	163%	0.22	-1.83%	0.22	-2.67%	0.22	-1.76%	0.23	-2.52%	-1.58%
大庆华科/000985.SZ
	2022-09-30	16.00	16.19	15.75	15.81	-1.19%	-0.85%	-6.81%	1,329,600	21,200,000	52%	15.95	-1.11%	16.25	-0.99%	16.44	-1.23%	16.97	-0.72%	-1.53%
新和成/002001.SZ
	2022-09-30	21.80	22.68	21.75	22.19	1.09%	-0.52%	3.13%	26,086,000	581,883,000	122%	22.31	1.17%	22.03	1.43%	21.73	1.36%	21.52	0.06%	-0.92%
传化智联/002010.SZ
	2022-09-30	5.38	5.41	5.28	5.29	-1.49%	-0.45%	-3.89%	18,483,500	98,226,000	122%	5.31	-1.97%	5.40	-1.59%	5.44	-1.31%	5.50	-1.08%	-0.62%
亿帆医药/002019.SZ
	2022-09-30	10.32	10.54	10.31	10.46	0.87%	0.00%	1.68%	5,246,300	54,876,000	89%	10.46	0.43%	10.42	0.93%	10.27	0.74%	10.29	-0.57%	-0.93%
保利联合/002037.SZ
	2022-09-30	11.70	11.77	11.23	11.30	0.00%	-1.34%	-9.44%	27,142,600	310,855,000	67%	11.45	-0.72%	11.68	-1.67%	11.97	-1.75%	12.48	-1.59%	-1.43%
德美化工/002054.SZ
	2022-09-30	7.00	7.16	7.00	7.07	0.57%	-0.08%	-2.48%	1,455,300	10,297,000	88%	7.08	0.18%	7.08	-0.31%	7.11	-0.66%	7.25	-1.15%	-1.01%
中钢天源/002057.SZ
	2022-09-30	10.21	10.25	9.95	10.09	-0.39%	-0.27%	-3.60%	12,009,400	121,494,000	83%	10.12	-0.46%	10.17	-0.96%	10.28	-0.95%	10.47	-0.42%	-0.81%
浙江交科/002061.SZ
	2022-09-30	5.39	5.48	5.38	5.42	-0.18%	-0.20%	-4.85%	15,003,300	81,483,000	69%	5.43	-0.68%	5.47	-0.67%	5.53	-1.28%	5.70	-1.30%	-1.03%
黑猫股份/002068.SZ
	2022-09-30	14.90	14.92	13.72	13.84	-7.11%	-1.39%	-10.44%	22,591,800	317,087,000	84%	14.04	-4.74%	14.48	-2.84%	14.90	-2.23%	15.45	-0.80%	-0.74%
中泰化学/002092.SZ
	2022-09-30	6.66	6.77	6.66	6.67	0.00%	-0.52%	-4.18%	13,678,400	91,711,000	64%	6.71	-0.24%	6.73	-0.37%	6.78	-0.99%	6.96	-0.87%	-0.95%
南岭民爆/002096.SZ
	2022-09-30	11.03	11.44	10.92	11.25	-1.06%	1.16%	-11.74%	5,223,900	58,096,000	52%	11.12	-3.46%	11.58	-3.00%	11.99	-3.64%	12.75	-2.01%	-0.77%
兴化股份/002109.SZ
	2022-09-30	5.22	5.28	5.19	5.21	0.00%	-0.25%	-5.36%	6,893,300	36,003,000	53%	5.22	-0.87%	5.28	-0.98%	5.35	-1.64%	5.51	-0.56%	-1.10%
ST天润/002113.SZ
	2022-09-30	1.27	1.32	1.27	1.30	1.56%	0.46%	-4.76%	27,836,700	36,014,000	85%	1.29	-0.15%	1.30	-0.46%	1.31	-1.58%	1.37	-1.66%	-1.31%
湘潭电化/002125.SZ
	2022-09-30	16.49	16.64	16.00	16.05	-2.90%	-1.26%	-6.09%	9,226,300	149,963,000	49%	16.25	-1.19%	16.49	-1.68%	16.86	-1.45%	17.09	0.05%	-0.33%
安纳达/002136.SZ
	2022-09-30	12.82	12.98	12.75	12.82	-0.85%	-0.30%	-3.90%	2,322,300	29,862,000	66%	12.86	-0.77%	12.97	-0.92%	13.10	-1.42%	13.34	0.05%	-0.68%
东华科技/002140.SZ
	2022-09-30	9.05	9.06	8.83	8.86	-2.21%	-0.98%	-7.54%	4,774,300	42,720,000	72%	8.95	-1.61%	9.12	-1.58%	9.26	-1.57%	9.58	-1.51%	-1.51%
中核钛白/002145.SZ
	2022-09-30	7.09	7.11	6.89	6.89	-2.13%	-1.43%	-5.85%	17,140,600	119,812,000	67%	6.99	-1.41%	7.06	-0.76%	7.11	-1.21%	7.32	-0.35%	-0.70%
东方锆业/002167.SZ
	2022-09-30	6.07	6.16	6.02	6.04	-1.47%	-0.64%	-7.05%	10,637,400	64,660,000	64%	6.08	-1.43%	6.17	-1.39%	6.28	-1.82%	6.50	-0.99%	-1.09%
芭田股份/002170.SZ
	2022-09-30	5.59	5.69	5.54	5.59	0.00%	-0.32%	-6.15%	7,424,900	41,641,000	59%	5.61	-0.95%	5.68	-1.29%	5.77	-1.95%	5.96	-0.18%	-0.82%
澳洋健康/002172.SZ
	2022-09-30	3.38	3.49	3.36	3.41	0.29%	-0.23%	-1.93%	12,548,500	42,895,000	128%	3.42	-0.18%	3.43	-0.06%	3.43	-0.41%	3.48	-0.77%	-1.03%
江南化工/002226.SZ
	2022-09-30	4.81	4.84	4.79	4.81	0.42%	-0.15%	-3.04%	4,242,800	20,436,000	64%	4.82	-0.25%	4.83	-0.33%	4.85	-0.88%	4.96	-0.52%	-0.64%
北化股份/002246.SZ
	2022-09-30	9.87	10.37	9.72	10.11	2.43%	0.58%	2.22%	62,129,400	624,506,000	122%	10.05	1.58%	9.93	-0.08%	10.00	-0.31%	9.89	0.44%	0.89%
兆新股份/002256.SZ
	2022-09-30	2.50	2.60	2.50	2.56	1.99%	0.59%	-9.73%	31,763,200	80,849,000	39%	2.55	-0.55%	2.58	-1.11%	2.61	-2.54%	2.84	-1.36%	-0.51%
华昌化工/002274.SZ
	2022-09-30	8.04	8.09	7.96	7.99	-0.75%	-0.26%	-4.97%	4,201,500	33,657,000	63%	8.01	-0.56%	8.05	-0.62%	8.14	-1.45%	8.41	-0.77%	-0.99%
乐通股份/002319.SZ
	2022-09-30	10.50	10.50	10.12	10.45	-0.57%	1.87%	-8.78%	3,433,000	35,215,000	50%	10.26	0.32%	10.33	-1.70%	10.59	-2.94%	11.46	-4.35%	-3.10%
永太科技/002326.SZ
	2022-09-30	23.30	23.55	22.93	22.96	-1.03%	-1.06%	-5.44%	12,146,000	281,854,000	69%	23.21	-0.79%	23.58	-1.50%	23.86	-0.67%	24.28	-0.76%	-1.23%
同德化工/002360.SZ
	2022-09-30	6.99	6.99	6.75	6.80	-2.16%	-0.64%	-4.99%	2,479,000	16,967,000	68%	6.84	-1.28%	6.94	-1.11%	7.02	-1.39%	7.16	-0.64%	-1.01%
神剑股份/002361.SZ
	2022-09-30	3.89	3.90	3.82	3.84	-1.03%	-0.47%	-5.19%	6,081,800	23,463,000	56%	3.86	-1.31%	3.92	-0.94%	3.95	-1.30%	4.05	-0.57%	-0.83%
天原股份/002386.SZ
	2022-09-30	7.55	7.72	7.48	7.49	-1.32%	-1.00%	-6.54%	9,899,300	74,894,000	59%	7.57	-1.21%	7.65	-1.24%	7.77	-1.32%	8.01	-0.83%	-1.38%
长青股份/002391.SZ
	2022-09-30	6.74	6.77	6.67	6.69	-0.45%	-0.42%	-3.10%	2,547,100	17,112,000	62%	6.72	-0.59%	6.75	-0.34%	6.77	-0.72%	6.90	-0.58%	-0.79%
多氟多/002407.SZ
	2022-09-30	37.37	37.45	35.90	35.90	-3.42%	-1.50%	-6.25%	12,892,600	469,914,000	56%	36.45	-2.07%	36.94	-1.14%	37.76	-1.64%	38.30	-0.21%	-0.44%
齐翔腾达/002408.SZ
	2022-09-30	6.63	6.95	6.63	6.86	2.69%	0.51%	-0.41%	14,463,800	98,715,000	107%	6.83	1.94%	6.76	0.09%	6.80	-0.90%	6.89	-0.45%	-0.87%
雅克科技/002409.SZ
	2022-09-30	64.83	65.00	61.29	61.49	-4.70%	-1.78%	-6.81%	4,312,000	269,961,000	82%	62.61	-2.78%	63.59	-2.17%	64.89	-0.63%	65.98	-1.50%	-0.78%
延安必康/002411.SZ
	2022-09-30	9.05	9.43	8.85	9.19	0.33%	0.82%	-4.25%	27,311,800	248,948,000	75%	9.12	-1.66%	9.32	-1.65%	9.39	-0.60%	9.60	-0.45%	-0.49%
闰土股份/002440.SZ
	2022-09-30	8.07	8.16	8.03	8.07	-0.12%	-0.30%	-0.77%	4,134,300	33,462,000	92%	8.09	-0.25%	8.08	0.11%	8.08	-0.26%	8.13	-0.34%	-0.33%
华软科技/002453.SZ
	2022-09-30	10.20	10.52	10.07	10.51	2.54%	1.91%	-4.74%	7,331,400	75,608,000	103%	10.31	0.79%	10.38	-1.13%	10.55	-1.81%	11.03	-1.83%	-1.02%
百川股份/002455.SZ
	2022-09-30	9.81	9.85	9.65	9.66	-1.43%	-0.69%	-4.72%	4,125,900	40,132,000	53%	9.73	-1.16%	9.88	-1.09%	10.00	-0.73%	10.14	-0.10%	-0.75%
*ST金正/002470.SZ
	2022-09-30	2.04	2.15	2.02	2.15	4.88%	2.09%	1.03%	26,038,300	54,849,000	165%	2.11	2.08%	2.09	0.29%	2.10	-0.80%	2.13	-0.42%	-0.64%
宝莫股份/002476.SZ
	2022-09-30	4.71	5.15	4.70	5.15	10.04%	3.12%	2.53%	13,176,700	65,807,000	116%	4.99	5.12%	4.88	1.37%	4.87	-1.08%	5.02	-0.50%	-0.84%
ST辉丰/002496.SZ
	2022-09-30	2.32	2.47	2.30	2.38	0.42%	-1.45%	1.84%	44,085,000	106,457,000	280%	2.42	5.28%	2.35	2.93%	2.34	2.01%	2.34	0.99%	-0.56%
雅化集团/002497.SZ
	2022-09-30	25.60	25.98	25.41	25.42	-1.47%	-0.92%	-5.74%	13,187,700	338,361,000	63%	25.66	-0.82%	25.84	-1.04%	26.19	-1.17%	26.97	-0.30%	-0.57%
蓝丰生化/002513.SZ
	2022-09-30	5.16	5.20	5.10	5.10	-1.54%	-0.84%	-4.35%	4,941,700	25,414,000	52%	5.14	-0.68%	5.18	-0.19%	5.18	-0.86%	5.33	-0.37%	-2.03%
司尔特/002538.SZ
	2022-09-30	8.60	8.77	8.55	8.60	-0.81%	-0.56%	-4.68%	8,235,900	71,223,000	75%	8.65	-0.75%	8.70	-0.58%	8.80	-1.30%	9.02	-0.66%	-0.87%
云图控股/002539.SZ
	2022-09-30	12.21	12.43	12.06	12.08	-1.55%	-0.98%	-5.07%	10,435,200	127,307,000	90%	12.20	-2.21%	12.35	-0.53%	12.40	-1.17%	12.73	-0.69%	-1.08%
凯美特气/002549.SZ
	2022-09-30	19.37	19.84	18.68	19.61	1.19%	1.69%	-3.54%	9,677,900	186,627,000	69%	19.28	0.49%	19.53	-2.90%	20.16	-0.67%	20.33	-0.96%	0.19%
辉隆股份/002556.SZ
	2022-09-30	9.53	9.60	9.32	9.36	-0.74%	-0.86%	-2.87%	6,535,900	61,705,000	94%	9.44	-0.17%	9.44	-0.12%	9.47	-0.81%	9.64	-0.60%	-1.21%
兄弟科技/002562.SZ
	2022-09-30	5.33	5.45	5.32	5.37	0.19%	-0.30%	-4.19%	16,567,400	89,233,000	88%	5.39	-0.68%	5.43	-0.53%	5.46	-1.20%	5.61	-0.88%	-1.34%
未名医药/002581.SZ
	2022-09-30	16.95	17.25	16.91	17.10	0.77%	-0.10%	0.65%	3,973,700	68,017,000	86%	17.12	-0.22%	17.18	0.29%	17.07	0.04%	16.99	0.20%	-0.33%
西陇科学/002584.SZ
	2022-09-30	6.26	6.34	6.20	6.27	0.16%	-0.18%	-6.49%	5,884,500	36,959,000	62%	6.28	-1.15%	6.39	-1.33%	6.46	-1.61%	6.71	-1.19%	-1.19%
史丹利/002588.SZ
	2022-09-30	5.75	5.83	5.70	5.77	0.70%	0.02%	-2.07%	4,938,500	28,492,000	64%	5.77	-0.48%	5.78	-0.02%	5.79	-0.75%	5.89	-0.62%	-0.88%
恒大高新/002591.SZ
	2022-09-30	5.93	5.97	5.77	5.77	-2.86%	-1.49%	-16.92%	11,165,400	65,392,000	29%	5.86	-2.14%	6.08	-3.03%	6.31	-2.55%	6.95	-0.33%	0.19%
金禾实业/002597.SZ
	2022-09-30	38.39	38.79	37.70	37.88	-1.53%	-0.50%	-3.55%	3,951,800	150,445,000	71%	38.07	-1.32%	38.37	-0.98%	39.09	-0.32%	39.28	-0.45%	-0.66%
龙佰集团/002601.SZ
	2022-09-30	15.76	15.94	15.67	15.75	0.00%	-0.30%	-3.57%	9,873,300	155,980,000	74%	15.80	-0.75%	15.94	-0.65%	16.04	-0.95%	16.33	-0.69%	-0.62%
道明光学/002632.SZ
	2022-09-30	5.91	5.92	5.79	5.82	-1.52%	-0.38%	-5.99%	4,464,900	26,085,000	77%	5.84	-1.62%	5.96	-1.85%	6.04	-1.42%	6.19	-0.74%	-0.67%
赞宇科技/002637.SZ
	2022-09-30	12.23	12.39	11.93	11.98	-2.04%	-1.49%	-5.85%	2,028,600	24,670,000	102%	12.16	-1.99%	12.30	-1.15%	12.42	-1.12%	12.73	-1.15%	-1.14%
万润股份/002643.SZ
	2022-09-30	14.90	15.00	14.57	14.58	-2.34%	-0.92%	-6.07%	6,634,400	97,632,000	84%	14.72	-2.02%	14.89	-1.04%	15.06	-0.95%	15.52	-0.93%	-1.18%
卫星石化/002648.SZ
	2022-09-30	21.52	21.96	21.15	21.27	0.19%	-1.17%	1.96%	14,760,600	317,679,000	60%	21.52	1.15%	21.43	-0.45%	21.53	0.37%	20.86	0.86%	-0.03%
德联集团/002666.SZ
	2022-09-30	5.03	5.10	4.98	4.98	-1.78%	-0.93%	-6.92%	8,261,500	41,528,000	67%	5.03	-1.80%	5.19	-1.26%	5.23	-1.28%	5.35	-0.52%	-0.70%
康达新材/002669.SZ
	2022-09-30	11.70	11.76	11.31	11.34	-3.24%	-1.37%	-5.74%	3,405,000	39,152,000	84%	11.50	-2.24%	11.75	-1.93%	11.89	-0.78%	12.03	-0.50%	-0.73%
宏大爆破/002683.SZ
	2022-09-30	26.84	27.15	26.20	26.27	-1.90%	-1.11%	-5.59%	3,621,400	96,206,000	68%	26.57	-1.22%	26.82	-1.07%	27.16	-1.49%	27.82	-0.97%	-0.83%
天赐材料/002709.SZ
	2022-09-30	46.12	46.20	44.04	44.06	-4.38%	-1.44%	-5.10%	22,542,000	1,007,689,000	85%	44.70	-2.27%	45.14	-0.90%	45.61	-0.78%	46.43	-0.04%	-0.19%
硅宝科技/300019.SZ
	2022-09-30	15.91	16.02	15.57	15.59	-2.26%	-0.93%	-5.49%	2,511,400	39,522,000	61%	15.74	-1.37%	15.94	-0.99%	16.08	-0.83%	16.50	-0.52%	-0.89%
新宙邦/300037.SZ
	2022-09-30	42.31	42.85	41.68	41.88	-1.06%	-0.86%	0.07%	7,793,100	329,216,000	76%	42.25	-0.87%	42.33	-0.63%	42.52	-0.07%	41.85	0.57%	0.07%
回天新材/300041.SZ
	2022-09-30	17.71	17.87	17.15	17.20	-4.12%	-1.39%	-3.38%	5,995,900	104,580,000	66%	17.44	-1.54%	17.71	-1.36%	17.91	-0.37%	17.80	0.06%	-0.89%
鼎龙股份/300054.SZ
	2022-09-30	24.00	24.15	23.22	23.50	-2.16%	-0.42%	-5.38%	7,907,500	186,612,000	74%	23.60	-1.97%	24.00	-2.42%	24.45	-0.33%	24.84	-1.35%	-0.31%
天龙集团/300063.SZ
	2022-09-30	3.52	3.54	3.45	3.50	0.00%	-0.03%	-3.61%	4,528,600	15,855,000	43%	3.50	-1.05%	3.56	-1.88%	3.61	-0.11%	3.63	-0.49%	-1.02%
安诺其/300067.SZ
	2022-09-30	3.15	3.16	3.10	3.12	0.32%	-0.13%	-2.53%	3,702,800	11,569,000	71%	3.12	-0.35%	3.14	-0.25%	3.14	-0.63%	3.20	-0.78%	-0.90%
三聚环保/300072.SZ
	2022-09-30	4.08	4.19	4.07	4.10	0.00%	-0.68%	-4.50%	14,357,200	59,272,000	91%	4.13	-0.55%	4.17	-1.02%	4.21	-1.10%	4.29	-0.44%	-0.72%
当升科技/300073.SZ
	2022-09-30	68.60	69.15	65.91	66.01	-4.25%	-1.33%	-6.14%	8,778,300	587,246,000	112%	66.90	-3.39%	68.10	-1.59%	69.23	-1.05%	70.33	-0.76%	-0.87%
奥克股份/300082.SZ
	2022-09-30	8.91	9.25	8.79	9.08	1.91%	0.71%	-4.21%	7,871,900	70,972,000	95%	9.02	-0.32%	9.06	-0.69%	9.14	-1.47%	9.48	-1.58%	-1.26%
建新股份/300107.SZ
	2022-09-30	5.20	5.25	5.12	5.14	-0.58%	-0.64%	-4.21%	2,175,900	11,257,000	59%	5.17	-0.48%	5.23	-1.00%	5.28	-0.85%	5.37	-0.50%	-1.00%
新开源/300109.SZ
	2022-09-30	28.20	29.66	27.91	28.09	0.14%	-2.29%	-4.86%	10,897,100	313,269,000	66%	28.75	2.34%	28.53	-0.33%	28.49	-1.54%	29.53	-0.54%	0.71%
青松股份/300132.SZ
	2022-09-30	5.35	5.40	5.20	5.22	-2.06%	-1.44%	-4.03%	6,679,000	35,375,000	112%	5.30	-1.78%	5.35	-0.54%	5.35	-0.74%	5.44	-0.57%	-0.58%
先锋新材/300163.SZ
	2022-09-30	3.21	3.23	3.14	3.14	-2.18%	-1.13%	-7.27%	4,434,500	14,082,000	55%	3.18	-2.34%	3.27	-1.51%	3.30	-1.20%	3.39	-0.32%	-0.52%
天晟新材/300169.SZ
	2022-09-30	4.23	4.23	4.12	4.16	-0.95%	-0.38%	-5.84%	2,729,400	11,399,000	69%	4.18	-1.49%	4.27	-1.18%	4.31	-1.22%	4.42	-0.90%	-1.15%
元力股份/300174.SZ
	2022-09-30	15.03	15.28	14.82	14.96	-2.16%	0.03%	-5.51%	2,653,000	39,675,000	48%	14.96	-2.54%	15.30	-1.53%	15.52	-0.88%	15.83	-0.20%	-0.59%
科德教育/300192.SZ
	2022-09-30	5.07	5.12	5.01	5.05	0.20%	-0.39%	-4.01%	2,819,800	14,296,000	78%	5.07	-0.92%	5.14	-0.72%	5.14	-0.70%	5.26	-0.87%	-1.04%
长海股份/300196.SZ
	2022-09-30	13.90	14.06	13.74	13.79	-1.15%	-0.48%	-3.71%	2,532,200	35,089,000	81%	13.86	-1.82%	13.98	-0.51%	14.03	-0.59%	14.32	-0.78%	-0.94%
高盟新材/300200.SZ
	2022-09-30	6.77	6.79	6.68	6.69	-0.74%	-0.48%	-4.11%	1,193,900	8,025,000	68%	6.72	-1.02%	6.82	-0.95%	6.86	-0.70%	6.98	-0.58%	-0.81%
日科化学/300214.SZ
	2022-09-30	6.60	6.75	6.54	6.64	0.00%	0.24%	-1.44%	1,769,800	11,724,000	68%	6.62	-0.56%	6.65	-0.27%	6.64	-0.66%	6.74	-0.46%	-0.78%
金力泰/300225.SZ
	2022-09-30	6.07	6.07	5.79	5.81	-2.84%	-1.11%	-10.89%	7,447,400	43,756,000	96%	5.88	-3.48%	6.08	-3.12%	6.21	-2.79%	6.52	-1.81%	-1.34%
上海新阳/300236.SZ
	2022-09-30	29.68	29.73	29.09	29.23	-0.92%	-0.36%	-4.22%	1,400,200	41,077,000	98%	29.34	-2.16%	29.82	-1.24%	29.97	-0.71%	30.52	-0.95%	-0.77%
瑞丰高材/300243.SZ
	2022-09-30	8.30	8.35	8.15	8.26	0.00%	-0.15%	-4.71%	1,086,500	8,987,000	73%	8.27	-0.85%	8.37	-0.98%	8.42	-1.06%	8.67	-1.22%	-0.95%
国瓷材料/300285.SZ
	2022-09-30	30.00	30.25	28.97	28.97	-3.50%	-1.80%	-5.35%	2,608,000	76,939,000	95%	29.50	-2.38%	30.00	-1.59%	30.32	-0.72%	30.61	-0.65%	-0.29%
联创股份/300343.SZ
	2022-09-30	11.31	11.45	11.14	11.15	-1.93%	-0.98%	-6.66%	15,115,500	170,199,000	71%	11.26	-2.36%	11.53	-1.69%	11.68	-1.08%	11.95	-0.56%	-0.84%
富邦股份/300387.SZ
	2022-09-30	6.18	6.24	6.12	6.13	-0.81%	-0.86%	-4.37%	3,603,400	22,280,000	65%	6.18	-0.63%	6.24	-0.51%	6.26	-0.95%	6.41	-0.99%	-1.40%
飞凯材料/300398.SZ
	2022-09-30	17.17	17.22	16.71	16.72	-2.34%	-1.30%	-6.98%	6,297,200	106,672,000	95%	16.94	-1.71%	17.26	-1.78%	17.51	-1.41%	17.97	-1.32%	-1.25%
科隆股份/300405.SZ
	2022-09-30	5.15	5.16	5.05	5.05	-1.56%	-1.00%	-4.10%	2,010,300	10,255,000	68%	5.10	-1.03%	5.17	-0.50%	5.16	-0.75%	5.27	-0.90%	-1.29%
ST澄星/600078.SH
	2022-09-30	12.10	12.50	11.96	12.13	-1.22%	-0.55%	-7.14%	10,410,500	126,980,000	73%	12.20	-0.96%	12.22	-0.86%	12.40	-1.61%	13.06	-0.86%	-1.02%
退市明科/600091.SH
	2022-06-15	0.75	0.81	0.74	0.76	0.00%	-1.68%	0.40%	9,854,300	7,621,000	211%	0.77	0.39%	0.76	2.28%	0.76	0.94%	0.76	0.13%	-0.72%
乐凯胶片/600135.SH
	2022-09-30	6.40	6.48	6.30	6.30	-1.56%	-1.05%	-5.67%	2,723,600	17,342,000	72%	6.37	-1.42%	6.48	-1.25%	6.55	-1.36%	6.68	-0.77%	-0.89%
兴发集团/600141.SH
	2022-09-30	33.68	35.01	33.33	33.48	-1.53%	-1.75%	-5.60%	18,413,600	627,505,000	87%	34.08	0.43%	33.79	-0.22%	34.20	-1.37%	35.47	-0.66%	-1.05%
巨化股份/600160.SH
	2022-09-30	14.14	14.25	13.83	13.89	-1.21%	-0.69%	-3.57%	14,618,700	204,457,000	79%	13.99	-0.91%	14.07	-0.69%	14.21	-0.48%	14.40	-0.41%	-0.95%
中国巨石/600176.SH
	2022-09-30	13.18	13.30	13.14	13.18	-0.30%	-0.27%	-2.64%	11,692,100	154,528,000	62%	13.22	-0.42%	13.27	-0.35%	13.33	-0.50%	13.54	-0.98%	-0.68%
返利科技/600228.SH
	2022-09-30	6.40	6.47	6.34	6.46	0.16%	0.75%	2.77%	1,567,800	10,052,000	48%	6.41	-0.11%	6.39	0.92%	6.28	0.32%	6.29	-0.76%	-0.38%
城市传媒/600229.SH
	2022-09-30	6.00	6.06	5.93	5.95	-0.67%	-0.90%	-4.45%	1,647,200	9,889,000	84%	6.00	-1.10%	6.06	-0.64%	6.09	-0.94%	6.23	-0.84%	-0.58%
两面针/600249.SH
	2022-09-30	4.57	4.59	4.53	4.56	0.22%	0.00%	-4.16%	2,152,700	9,817,000	45%	4.56	-0.65%	4.61	-0.45%	4.62	-0.86%	4.76	-0.77%	-0.73%
亿利洁能/600277.SH
	2022-09-30	4.31	4.37	4.28	4.32	0.47%	0.00%	-4.82%	29,254,100	126,372,000	91%	4.32	-0.90%	4.38	-1.28%	4.43	-1.27%	4.54	-0.83%	-1.07%
华阳新材/600281.SH
	2022-09-30	4.65	4.68	4.55	4.57	-1.51%	-0.89%	-7.38%	3,599,800	16,597,000	79%	4.61	-2.25%	4.73	-2.01%	4.83	-2.62%	4.93	-0.74%	-0.91%
安迪苏/600299.SH
	2022-09-30	9.80	9.97	9.65	9.86	1.02%	-0.08%	0.79%	11,246,200	110,983,000	114%	9.87	0.50%	9.81	0.71%	9.73	0.25%	9.78	-0.30%	-0.98%
南化股份/600301.SH
	2022-09-30	11.00	11.43	10.84	11.20	0.72%	0.05%	-8.14%	1,891,400	21,172,000	51%	11.19	-0.43%	11.38	-2.02%	11.63	-2.11%	12.19	-0.49%	-0.22%
万华化学/600309.SH
	2022-09-30	90.53	93.27	90.08	92.10	2.92%	0.16%	3.23%	15,291,200	1,406,136,000	146%	91.96	2.90%	89.96	1.89%	89.23	1.29%	89.22	0.27%	-0.29%
上海家化/600315.SH
	2022-09-30	28.55	28.97	28.53	28.61	0.14%	-0.59%	-1.80%	2,379,100	68,468,000	95%	28.78	-1.23%	29.09	-0.42%	29.08	0.17%	29.13	-0.42%	-0.52%
亚星化学/600319.SH
	2022-09-30	5.28	5.35	5.22	5.27	-0.19%	-0.30%	-4.62%	2,958,800	15,641,000	70%	5.29	0.17%	5.31	-0.80%	5.36	-1.18%	5.53	-0.84%	-1.36%
中盐化工/600328.SH
	2022-09-30	15.22	15.56	15.03	15.04	-1.51%	-0.92%	-5.17%	9,352,700	141,976,000	75%	15.18	-0.89%	15.28	-0.87%	15.44	-1.11%	15.86	-0.51%	-0.98%
浙江龙盛/600352.SH
	2022-09-30	9.01	9.10	9.00	9.01	-0.33%	-0.44%	-1.97%	6,150,900	55,663,000	74%	9.05	-0.71%	9.11	-0.36%	9.14	-0.44%	9.19	-0.55%	-0.43%
红星发展/600367.SH
	2022-09-30	17.90	18.25	17.77	17.79	-0.89%	-1.13%	-6.65%	5,354,600	96,344,000	66%	17.99	-0.43%	18.14	-1.27%	18.43	-1.51%	19.06	-0.40%	-0.79%
昊华科技/600378.SH
	2022-09-30	39.55	39.89	38.70	38.90	-1.84%	-0.69%	-0.39%	923,500	36,175,000	78%	39.17	-1.75%	39.68	0.15%	39.33	0.26%	39.05	0.13%	-0.19%
三友化工/600409.SH
	2022-09-30	6.16	6.29	6.11	6.13	-0.33%	-0.58%	-3.30%	18,098,800	111,592,000	98%	6.17	-0.63%	6.20	-0.48%	6.24	-1.11%	6.34	-0.64%	-0.89%
柳化股份/600423.SH
	2022-09-30	3.37	3.42	3.34	3.37	0.00%	0.03%	-4.18%	2,612,200	8,801,000	77%	3.37	-0.21%	3.39	-0.85%	3.42	-1.18%	3.52	-1.04%	-1.02%
鹏欣资源/600490.SH
	2022-09-30	3.15	3.18	3.12	3.14	0.32%	-0.25%	-4.56%	10,280,200	32,367,000	71%	3.15	-0.54%	3.17	-0.63%	3.21	-1.20%	3.29	-0.84%	-0.80%
ST榕泰/600589.SH
	2022-09-30	2.08	2.13	2.05	2.09	0.97%	0.24%	-3.02%	4,113,900	8,576,000	79%	2.09	0.77%	2.08	0.05%	2.08	-0.91%	2.16	-1.33%	-0.90%
ST熊猫/600599.SH
	2022-09-30	10.22	10.29	10.09	10.22	1.39%	0.44%	-1.94%	347,700	3,538,000	50%	10.18	-0.34%	10.18	-0.03%	10.20	-0.44%	10.42	-1.02%	-0.73%
氯碱化工/600618.SH
	2022-09-30	10.05	10.13	9.98	10.05	0.60%	-0.16%	-2.47%	3,082,000	31,024,000	92%	10.07	0.31%	10.04	-0.01%	10.07	-0.95%	10.31	-0.76%	-1.00%
浙数文化/600633.SH
	2022-09-30	6.10	6.18	6.08	6.13	0.33%	0.00%	-3.69%	8,006,000	49,075,000	90%	6.13	-0.91%	6.21	-1.23%	6.26	-0.98%	6.37	-0.92%	-0.89%
国新文化/600636.SH
	2022-09-30	6.68	6.68	6.50	6.55	-1.06%	-0.40%	-4.82%	2,449,800	16,109,000	87%	6.58	-1.95%	6.71	-1.40%	6.75	-1.27%	6.88	-0.64%	-0.64%
金牛化工/600722.SH
	2022-09-30	4.89	4.98	4.85	4.95	0.00%	0.67%	1.10%	5,660,400	27,831,000	80%	4.92	0.33%	4.91	0.80%	4.86	-0.14%	4.90	-0.29%	-1.14%
云维股份/600725.SH
	2022-09-30	3.53	3.53	3.43	3.47	-0.86%	-0.34%	-4.51%	7,311,100	25,459,000	98%	3.48	-1.42%	3.54	-0.90%	3.57	-1.14%	3.63	-0.85%	-0.82%
江苏索普/600746.SH
	2022-09-30	8.64	8.84	8.64	8.67	-0.12%	-0.46%	-4.81%	2,025,800	17,645,000	77%	8.71	-0.82%	8.80	-0.77%	8.88	-1.11%	9.11	-1.14%	-0.97%
淮北矿业/600985.SH
	2022-09-30	15.85	16.97	15.83	16.85	5.44%	1.55%	8.41%	44,475,400	737,956,000	209%	16.59	5.61%	16.00	4.53%	15.73	2.43%	15.54	1.86%	0.15%
君正集团/601216.SH
	2022-09-30	3.89	3.96	3.86	3.93	1.29%	0.15%	-2.72%	15,989,400	62,742,000	73%	3.92	0.20%	3.94	-0.56%	3.97	-0.65%	4.04	-1.01%	-0.76%
滨化股份/601678.SH
	2022-09-30	5.10	5.32	5.08	5.25	2.54%	0.73%	-3.26%	23,783,900	123,951,000	112%	5.21	1.17%	5.18	-0.42%	5.25	-1.37%	5.43	-1.29%	-1.34%
宏昌电子/603002.SH
	2022-09-30	5.32	5.41	5.27	5.28	-0.75%	-0.88%	-4.10%	3,404,100	18,134,000	73%	5.33	-0.56%	5.37	-1.07%	5.41	-0.92%	5.51	-0.43%	-0.80%
万盛股份/603010.SH
	2022-09-30	13.20	13.35	12.87	12.94	-1.97%	-0.60%	-6.85%	4,338,500	56,477,000	152%	13.02	-2.24%	13.27	-2.25%	13.49	-2.22%	13.89	-1.75%	-1.11%
和邦生物/603077.SH
	2022-09-30	3.22	3.27	3.20	3.22	0.00%	-0.28%	-3.51%	76,648,400	247,487,000	77%	3.23	-0.06%	3.23	-0.62%	3.26	-1.00%	3.34	-0.86%	-1.21%
亚邦股份/603188.SH
	2022-09-30	3.68	3.76	3.67	3.70	0.00%	-0.51%	-5.37%	5,783,700	21,509,000	89%	3.72	-0.03%	3.74	-0.93%	3.79	-1.07%	3.91	-0.91%	-1.05%