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
2021-07-235.305.315.185.20-2.07%-0.34%-4.18%7,573,70039,523,00070%5.22-2.25%5.31-0.80%5.30-0.23%5.43-0.29%0.09%
新金路/000510.SZ
2021-07-236.006.345.956.071.85%-0.85%7.57%35,391,800216,678,000128%6.124.20%5.903.07%5.811.75%5.642.01%1.55%
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
2021-07-233.994.163.934.165.05%0.78%8.16%10,260,40042,354,000132%4.133.30%4.032.57%3.942.26%3.851.48%0.94%
渝三峡A/000565.SZ
2021-07-236.036.216.016.090.00%-0.31%2.75%9,636,20058,865,000120%6.110.33%6.070.93%6.010.43%5.930.78%0.92%
兴蓉环境/000598.SZ
2021-07-235.155.205.115.190.58%0.66%-0.21%10,505,20054,163,00096%5.160.27%5.15-0.18%5.18-0.50%5.20-0.02%0.03%
ST顺利/000606.SZ
2021-07-232.252.302.202.270.44%0.89%-7.12%20,628,90046,417,00060%2.25-1.96%2.31-1.95%2.35-2.41%2.44-1.57%0.13%
天茂集团/000627.SZ
2021-07-233.573.633.543.580.28%0.03%1.13%12,263,50043,889,000126%3.58-0.06%3.570.65%3.540.34%3.540.11%-0.16%
远兴能源/000683.SZ
2021-07-238.138.297.707.80-3.58%-2.10%11.70%199,475,5001,589,187,000124%7.97-1.25%7.962.88%7.633.15%6.983.12%3.45%
滨海能源/000695.SZ
2021-07-236.236.296.056.19-1.28%0.85%-1.35%3,347,40020,546,00096%6.14-2.63%6.27-0.38%6.29-0.30%6.28-0.29%0.09%
沈阳化工/000698.SZ
2021-07-236.296.386.156.18-2.37%-1.33%0.75%30,059,000188,261,000131%6.260.22%6.220.99%6.180.60%6.130.52%-0.36%
*ST双环/000707.SZ
2021-07-236.496.496.006.13-0.81%-3.72%13.35%31,521,800200,688,000215%6.373.23%6.219.61%5.857.24%5.415.38%2.70%
中原传媒/000719.SZ
2021-07-236.596.596.536.56-0.61%0.02%0.46%1,499,4009,834,00084%6.560.00%6.550.08%6.570.11%6.530.12%-0.18%
南风化工/000737.SZ
2021-07-238.989.218.958.96-0.44%-1.19%-2.87%8,324,00075,484,00068%9.071.06%9.06-0.01%9.13-0.56%9.23-0.09%0.26%
山西路桥/000755.SZ
2021-07-233.333.363.293.33-0.30%0.51%-0.21%3,044,40010,085,00097%3.31-0.99%3.340.00%3.33-0.39%3.340.15%0.06%
甘肃电投/000791.SZ
2021-07-234.224.224.124.13-2.13%-0.67%-3.62%15,949,30066,323,00095%4.16-1.59%4.19-0.45%4.21-1.20%4.29-0.21%0.06%
航锦科技/000818.SZ
2021-07-2332.3034.6732.2034.095.54%1.73%9.48%34,855,3001,168,001,000171%33.515.40%32.274.65%31.543.51%31.141.81%0.84%
山东海化/000822.SZ
2021-07-2310.8711.1110.2210.38-3.62%-2.26%12.36%57,331,400608,849,000108%10.620.64%10.403.97%9.993.32%9.242.91%1.89%
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
2021-07-2311.7711.8111.5711.62-1.53%-0.27%-2.54%882,60010,283,000131%11.65-1.39%11.73-0.11%11.73-0.51%11.92-0.53%-0.08%
新 和 成/002001.SZ
2021-07-2327.5527.6326.5326.68-3.09%-0.99%-4.61%24,577,900662,316,000124%26.95-1.92%27.36-1.41%27.58-1.31%27.97-0.48%-0.19%
传化智联/002010.SZ
2021-07-238.138.197.917.94-2.22%-1.05%-7.91%38,926,500312,344,00076%8.02-1.98%8.18-1.16%8.27-1.52%8.62-0.16%0.75%
亿帆医药/002019.SZ
2021-07-2314.8615.0014.2514.32-3.31%-1.64%-6.44%14,770,700215,053,000149%14.56-2.22%14.79-1.62%14.89-1.37%15.31-1.14%-0.92%
保利联合/002037.SZ
2021-07-236.306.436.276.300.00%-0.90%0.13%3,375,00021,454,000103%6.361.24%6.290.96%6.270.47%6.290.27%0.40%
德美化工/002054.SZ
2021-07-2310.7510.8610.4510.45-2.88%-1.18%-4.16%6,741,10071,286,00086%10.58-2.11%10.73-0.89%10.89-0.77%10.900.04%0.16%
中钢天源/002057.SZ
2021-07-237.557.777.507.732.11%0.85%3.94%28,244,700216,505,000125%7.671.27%7.591.12%7.520.84%7.440.61%0.51%
浙江交科/002061.SZ
2021-07-235.135.145.095.12-0.19%0.06%-0.70%3,255,70016,660,00087%5.12-0.18%5.120.12%5.12-0.06%5.16-0.23%-0.28%
黑猫股份/002068.SZ
2021-07-237.758.127.687.840.90%-1.00%-0.37%36,526,800289,242,00094%7.922.21%7.810.84%7.85-0.62%7.870.23%0.42%
中泰化学/002092.SZ
2021-07-2312.7713.2912.5612.681.77%-1.75%8.00%166,178,3002,144,680,000153%12.916.51%12.316.38%11.982.55%11.742.36%1.35%
南岭民爆/002096.SZ
2021-07-238.028.047.817.81-2.50%-0.95%-1.71%3,472,10027,377,00087%7.89-1.03%7.97-0.61%8.020.05%7.950.11%0.11%
兴化股份/002109.SZ
2021-07-236.146.155.905.99-2.60%-0.18%1.87%44,642,000267,889,00081%6.00-1.69%6.020.94%5.960.13%5.881.50%1.77%
*ST天润/002113.SZ
2021-07-231.541.571.471.49-3.25%-1.32%-7.05%25,210,60038,063,000113%1.51-2.89%1.54-1.47%1.56-1.83%1.60-1.35%-0.52%
湘潭电化/002125.SZ
2021-07-239.8010.479.669.963.75%-1.34%7.10%49,724,100501,972,000131%10.105.51%9.763.99%9.532.31%9.302.06%1.47%
安 纳 达/002136.SZ
2021-07-2317.3117.3316.5016.61-3.21%-1.56%-4.76%17,223,500290,607,00072%16.87-0.88%16.930.95%16.71-0.32%17.44-0.08%1.45%
东华科技/002140.SZ
2021-07-2312.9913.0011.7511.75-9.96%-1.76%2.25%62,985,600753,320,000123%11.96-3.00%12.011.29%11.960.65%11.491.15%4.65%
中核钛白/002145.SZ
2021-07-2317.9018.2817.3517.79-0.73%-0.24%5.57%40,377,300720,038,00060%17.83-0.41%17.871.30%17.650.58%16.851.46%2.15%
东方锆业/002167.SZ
2021-07-238.318.808.318.8010.00%1.23%12.16%64,326,800559,181,000167%8.697.19%8.364.15%8.143.56%7.852.70%1.24%
芭田股份/002170.SZ
2021-07-234.464.754.364.759.95%2.11%10.57%81,804,400380,541,000266%4.658.59%4.526.38%4.445.07%4.303.27%1.04%
澳洋健康/002172.SZ
2021-07-235.235.415.165.270.00%0.25%4.01%50,842,900267,283,00078%5.26-1.41%5.41-0.20%5.331.37%5.070.58%0.11%
江南化工/002226.SZ
2021-07-235.475.525.345.410.19%-0.28%1.96%23,063,200125,127,000123%5.431.42%5.351.54%5.290.49%5.310.55%0.25%
北化股份/002246.SZ
2021-07-237.367.467.327.440.81%0.64%1.38%4,907,60036,284,000109%7.39-0.38%7.440.22%7.400.31%7.340.21%0.32%
*ST兆新/002256.SZ
2021-07-232.752.782.612.63-4.01%-1.79%-7.91%65,745,000176,067,00085%2.68-2.23%2.700.26%2.71-3.04%2.86-1.31%-0.71%
华昌化工/002274.SZ
2021-07-2312.1012.6312.0312.250.91%-0.75%0.60%56,731,700700,260,00095%12.341.16%12.300.66%12.35-0.34%12.180.76%1.41%
乐通股份/002319.SZ
2021-07-2313.7113.8713.3213.47-2.39%-0.47%-5.71%2,302,20031,159,000101%13.53-2.46%13.70-1.43%13.83-1.45%14.29-0.99%0.29%
永太科技/002326.SZ
2021-07-2325.7226.5024.5424.71-4.48%-3.12%2.02%62,531,9001,594,907,00082%25.512.45%24.713.62%24.050.54%24.220.93%1.86%
同德化工/002360.SZ
2021-07-238.158.608.108.443.81%0.38%3.36%13,848,800116,446,000221%8.413.96%8.263.55%8.151.58%8.170.78%0.26%
神剑股份/002361.SZ
2021-07-235.245.315.205.270.19%0.17%2.53%15,698,60082,593,00090%5.260.40%5.250.79%5.220.40%5.140.61%0.72%
天原股份/002386.SZ
2021-07-2312.8913.5112.7212.95-0.38%-1.27%7.10%62,580,600820,825,00090%13.122.29%12.842.63%12.482.25%12.091.73%1.51%
长青股份/002391.SZ
2021-07-236.966.976.836.86-1.58%-0.28%-1.51%4,169,80028,684,00082%6.88-0.95%6.91-0.04%6.89-0.33%6.97-0.04%0.06%
多氟多/002407.SZ
2021-07-2352.0054.1051.1851.791.57%-1.02%15.11%99,418,9005,202,200,000116%52.337.01%48.945.57%47.263.99%44.992.90%1.87%
齐翔腾达/002408.SZ
2021-07-2313.5113.8013.3913.47-0.15%-0.85%1.59%36,233,600492,277,00079%13.590.89%13.431.31%13.37-0.14%13.261.05%0.94%
雅克科技/002409.SZ
2021-07-2390.0494.5790.0191.862.07%-0.57%4.59%9,178,500847,986,000112%92.393.14%90.072.39%88.231.65%87.83-0.09%0.63%
延安必康/002411.SZ
2021-07-239.089.298.648.79-4.25%-1.60%8.20%124,353,7001,110,820,00093%8.93-2.50%9.090.65%8.831.53%8.122.56%3.28%
闰土股份/002440.SZ
2021-07-238.528.728.508.56-0.12%-0.47%-0.95%7,721,00066,398,000117%8.601.08%8.530.35%8.55-0.38%8.64-0.21%-0.26%
华软科技/002453.SZ
2021-07-238.198.598.068.599.99%1.68%17.29%57,401,200484,921,000222%8.4510.62%7.857.28%7.524.40%7.324.18%1.04%
百川股份/002455.SZ
2021-07-2311.2011.3010.7510.90-3.96%-0.85%7.06%72,207,400793,773,000109%10.99-1.20%10.862.59%10.622.06%10.182.51%2.41%
*ST金正/002470.SZ
2021-07-231.831.881.801.851.09%0.65%0.60%42,943,70078,919,000132%1.840.44%1.840.44%1.84-0.11%1.84-0.05%-0.07%
宝莫股份/002476.SZ
2021-07-233.903.933.713.73-3.87%-1.35%-3.84%12,922,00048,863,000210%3.78-3.23%3.83-1.08%3.83-0.83%3.88-0.84%-0.69%
ST辉丰/002496.SZ
2021-07-232.792.812.692.69-4.27%-1.86%-8.19%18,875,30051,728,000128%2.74-3.55%2.81-2.20%2.85-2.06%2.93-1.11%-0.27%
雅化集团/002497.SZ
2021-07-2327.9729.1927.2328.130.82%-0.18%1.64%81,357,4002,292,764,000101%28.180.85%27.821.99%27.320.86%27.680.55%1.03%
蓝丰生化/002513.SZ
2021-07-234.784.844.674.69-1.88%-1.18%-6.76%2,210,10010,490,00066%4.75-1.80%4.82-0.82%4.89-0.55%5.03-0.79%-0.45%
司尔特/002538.SZ
2021-07-238.578.628.348.36-1.42%-1.47%-1.01%26,723,500226,739,00074%8.490.21%8.351.56%8.34-0.62%8.450.85%1.35%
云图控股/002539.SZ
2021-07-2311.5912.0611.2611.34-3.41%-2.08%-2.30%27,090,500313,742,00074%11.58-0.68%11.521.63%11.49-0.19%11.610.73%1.67%
凯美特气/002549.SZ
2021-07-239.869.889.459.47-1.35%-1.96%3.77%26,586,800256,812,000152%9.661.91%9.472.57%9.291.64%9.131.46%0.87%
辉隆股份/002556.SZ
2021-07-2310.7010.9010.6210.780.37%0.20%-1.45%9,632,600103,625,00083%10.76-0.31%10.81-0.51%10.91-0.44%10.940.09%0.31%
兄弟科技/002562.SZ
2021-07-233.813.853.733.75-2.09%-0.35%-3.50%9,857,20037,094,00098%3.76-1.49%3.80-0.63%3.80-0.65%3.89-0.51%-0.59%
未名医药/002581.SZ
2021-07-2318.8318.8518.0018.02-3.74%-1.07%-1.05%29,073,900529,572,00074%18.22-3.29%19.07-0.44%18.850.54%18.210.40%0.30%
西陇科学/002584.SZ
2021-07-236.526.566.376.49-0.46%0.37%3.48%20,257,800130,984,000109%6.47-0.23%6.440.89%6.380.84%6.270.66%0.60%
史丹利/002588.SZ
2021-07-236.166.176.006.01-3.38%-1.09%0.43%24,496,000148,833,00081%6.08-0.36%6.060.62%6.070.05%5.980.54%0.75%
恒大高新/002591.SZ
2021-07-235.395.395.235.23-3.15%-1.38%-5.34%3,726,50019,760,000127%5.30-1.96%5.38-0.63%5.40-0.97%5.53-0.70%-0.20%
金禾实业/002597.SZ
2021-07-2333.0033.9933.0033.340.45%-0.64%-2.43%4,148,700139,207,00068%33.551.90%33.150.38%33.26-0.22%34.170.00%0.11%
龙佰集团/002601.SZ
2021-07-2332.3832.3830.5130.78-5.09%-1.57%-3.88%31,830,200995,376,000119%31.27-3.13%31.88-0.89%31.89-0.98%32.020.15%-0.15%
道明光学/002632.SZ
2021-07-237.667.727.417.57-0.79%-0.15%3.26%13,355,500101,247,00094%7.580.32%7.540.68%7.490.92%7.330.59%0.72%
赞宇科技/002637.SZ
2021-07-2315.1015.3515.0115.280.73%0.57%-1.00%6,439,00097,833,00062%15.190.54%15.120.69%15.12-0.87%15.44-0.21%-0.26%
万润股份/002643.SZ
2021-07-2318.0918.3517.6917.88-0.78%-0.71%0.18%15,443,300278,089,00079%18.010.80%18.09-1.55%18.240.28%17.850.26%0.33%
卫星石化/002648.SZ
2021-07-2339.2640.1137.9238.10-3.27%-2.24%-1.07%14,773,000575,766,000109%38.97-0.30%38.741.49%38.380.19%38.511.48%0.33%
德联集团/002666.SZ
2021-07-235.325.405.255.29-1.12%-0.36%2.52%13,774,20073,124,000123%5.310.11%5.270.98%5.220.75%5.160.64%0.31%
康达新材/002669.SZ
2021-07-2311.1411.1810.8010.83-2.78%-0.82%-6.89%5,936,90064,824,000110%10.92-2.05%11.04-1.00%11.08-0.85%11.63-1.87%-0.91%
宏大爆破/002683.SZ
2021-07-2330.3332.6030.3231.594.19%-0.68%9.20%25,875,100823,008,000168%31.814.20%30.643.56%29.923.04%28.932.60%0.58%
天赐材料/002709.SZ
2021-07-23108.50111.00103.50104.901.61%-2.51%0.03%37,136,9003,996,132,000112%107.615.42%104.164.35%100.041.33%104.87-0.07%0.03%
硅宝科技/300019.SZ
2021-07-2319.9120.4219.2819.50-3.66%-1.21%3.93%17,843,400352,195,000114%19.74-1.77%19.632.07%19.231.64%18.760.99%0.76%
新宙邦/300037.SZ
2021-07-23118.00120.29112.99114.21-3.06%-1.63%-8.18%7,527,600873,972,00087%116.10-0.99%117.92-0.17%117.62-1.09%124.38-0.03%1.79%
回天新材/300041.SZ
2021-07-2318.0018.6117.6118.262.41%0.35%6.48%24,349,700443,077,000119%18.201.11%17.862.26%17.601.27%17.151.28%1.24%
鼎龙股份/300054.SZ
2021-07-2321.8523.0021.6022.503.21%1.22%12.29%56,583,7001,257,719,000200%22.235.93%21.104.76%20.614.46%20.042.90%0.95%
天龙集团/300063.SZ
2021-07-234.604.644.494.50-2.60%-1.10%-0.92%13,728,40062,464,000107%4.55-0.24%4.540.51%4.52-0.13%4.540.15%0.12%
安诺其/300067.SZ
2021-07-234.604.634.494.51-2.59%-0.75%1.62%26,107,100118,631,000128%4.54-0.68%4.540.71%4.500.76%4.440.50%0.40%
三聚环保/300072.SZ
2021-07-236.636.876.576.620.15%-1.41%1.94%36,004,800241,787,000133%6.721.60%6.632.03%6.530.80%6.490.48%0.47%
当升科技/300073.SZ
2021-07-2371.9875.4571.5172.310.17%-1.15%-4.13%22,081,9001,615,360,00082%73.152.56%72.740.37%72.79-0.88%75.420.93%1.82%
奥克股份/300082.SZ
2021-07-2314.1414.8513.9114.050.14%-1.99%1.78%36,791,400527,427,00089%14.343.36%13.962.72%13.740.62%13.80-0.50%0.64%
建新股份/300107.SZ
2021-07-235.905.935.725.77-1.70%-0.52%1.37%6,581,20038,172,000102%5.80-0.43%5.800.47%5.770.59%5.690.39%0.44%
新开源/300109.SZ
2021-07-2316.5916.5915.2615.75-5.29%0.50%2.93%17,705,700277,476,000145%15.67-6.21%16.23-0.23%15.970.57%15.300.95%-0.34%
青松股份/300132.SZ
2021-07-2319.1121.0418.6818.75-0.85%-5.37%-4.33%26,965,200534,249,000377%19.813.81%19.651.01%19.731.08%19.600.79%-0.28%
先锋新材/300163.SZ
2021-07-233.994.013.823.82-2.30%-1.22%-0.44%14,655,50056,669,00086%3.87-1.95%3.900.59%3.840.58%3.840.13%0.30%
天晟新材/300169.SZ
2021-07-238.158.157.707.74-2.03%-1.83%-0.54%9,448,50074,496,000109%7.880.72%7.851.45%7.721.33%7.78-1.31%-0.18%
元力股份/300174.SZ
2021-07-2316.2116.2915.9316.04-1.05%-0.51%0.87%3,105,60050,070,000134%16.120.17%16.060.79%15.930.51%15.900.32%0.16%
科德教育/300192.SZ
2021-07-239.459.499.069.07-4.93%-1.46%-5.95%5,845,80053,803,000110%9.20-4.11%9.41-0.30%9.33-0.94%9.64-0.73%-0.52%
长海股份/300196.SZ
2021-07-2319.2619.4918.7318.95-1.15%-0.67%1.41%3,352,80063,964,00074%19.080.50%19.061.34%18.840.23%18.690.59%0.81%
高盟新材/300200.SZ
2021-07-2310.4510.4510.1010.14-3.06%-0.63%-1.28%10,870,500110,920,00094%10.20-1.69%10.250.61%10.130.36%10.27-0.98%-0.79%
日科化学/300214.SZ
2021-07-237.107.207.037.05-1.54%-0.91%0.20%3,008,20021,403,000123%7.12-0.18%7.110.55%7.060.40%7.040.26%-0.05%
金力泰/300225.SZ
2021-07-2314.6415.8814.6415.515.87%0.32%6.79%23,899,600369,479,000171%15.466.60%14.885.38%14.382.96%14.520.77%-1.01%
上海新阳/300236.SZ
2021-07-2353.0053.9051.7352.02-2.40%-1.31%5.36%21,160,7001,115,367,000169%52.712.36%51.022.88%49.781.97%49.381.17%0.12%
瑞丰高材/300243.SZ
2021-07-2315.7615.9014.9215.06-4.44%-1.26%-2.58%8,565,400130,637,00092%15.25-3.68%15.54-0.08%15.53-0.93%15.460.32%0.82%
国瓷材料/300285.SZ
2021-07-2348.8048.8046.3047.10-3.40%-0.14%-1.00%9,159,400431,996,000120%47.16-3.26%48.26-0.63%48.04-0.07%47.570.54%0.16%
联创股份/300343.SZ
2021-07-238.989.448.608.60-6.52%-4.58%10.21%149,640,7001,348,768,00073%9.01-2.73%9.003.35%8.740.52%7.803.81%4.82%
富邦股份/300387.SZ
2021-07-236.906.946.666.67-3.05%-1.68%-3.09%4,219,50028,625,00096%6.78-1.44%6.840.12%6.800.00%6.88-0.12%0.30%
飞凯材料/300398.SZ
2021-07-2320.8020.9920.2020.24-2.69%-1.53%3.98%22,609,300464,718,000132%20.551.33%20.062.63%19.621.27%19.471.04%0.62%
科隆股份/300405.SZ
2021-07-239.8510.599.8510.201.80%-0.95%5.22%19,688,000202,745,000128%10.302.50%10.161.86%9.961.46%9.691.16%0.24%
*ST澄星/600078.SH
2021-07-234.274.284.224.284.90%0.16%22.11%12,484,30053,341,00054%4.275.25%4.005.05%3.794.66%3.512.64%3.06%
*ST明科/600091.SH
2021-07-232.582.582.462.50-3.47%-0.52%-5.20%2,176,0005,469,000147%2.51-2.79%2.57-1.72%2.59-1.67%2.64-1.31%-0.27%
乐凯胶片/600135.SH
2021-07-236.746.866.606.61-2.35%-1.46%-2.49%6,728,20045,133,00099%6.71-0.62%6.740.10%6.730.43%6.780.04%0.34%
兴发集团/600141.SH
2021-07-2328.0828.4027.3027.53-1.96%-0.95%7.02%48,965,0001,360,979,00084%27.80-1.58%27.901.58%27.251.23%25.722.31%2.93%
巨化股份/600160.SH
2021-07-2312.2312.5411.9712.02-1.96%-1.60%0.59%47,367,500578,645,00078%12.22-0.43%12.270.85%12.20-0.96%11.951.37%2.16%
中国巨石/600176.SH
2021-07-2316.1016.5515.9115.97-1.36%-1.36%-0.67%82,915,9001,342,398,00088%16.191.81%15.901.06%15.96-0.60%16.080.44%0.53%
返利科技/600228.SH
2021-07-237.817.937.657.66-2.54%-0.73%-3.62%1,254,7009,681,00067%7.72-2.08%7.93-0.29%7.880.22%7.95-0.48%-0.54%
城市传媒/600229.SH
2021-07-235.915.915.805.81-1.53%-0.48%-2.39%1,381,5008,065,000120%5.84-0.87%5.88-0.47%5.90-0.54%5.95-0.18%-0.16%
两面针/600249.SH
2021-07-234.704.714.584.60-2.13%-0.63%-2.69%4,481,20020,744,000122%4.63-1.57%4.67-0.02%4.66-0.62%4.73-0.27%-0.25%
亿利洁能/600277.SH
2021-07-233.863.893.763.78-2.07%-0.74%1.75%48,353,300184,111,00089%3.81-0.50%3.790.80%3.770.21%3.720.98%0.99%
太化股份/600281.SH
2021-07-235.125.355.075.262.53%1.04%6.46%15,053,30078,371,000154%5.211.44%5.112.24%5.041.94%4.941.42%0.60%
安迪苏/600299.SH
2021-07-2311.6411.6511.4811.57-0.69%0.25%-0.52%3,307,70038,175,00087%11.54-0.91%11.65-0.10%11.63-0.16%11.630.10%-0.17%
*ST南化/600301.SH
2021-07-238.228.528.158.18-0.12%-1.29%5.60%2,226,00018,447,000103%8.291.96%8.141.98%8.001.83%7.751.37%1.01%
万华化学/600309.SH
2021-07-23123.20124.39118.80118.90-3.02%-1.29%-4.91%23,245,2002,800,001,00093%120.46-2.21%121.720.24%121.67-1.19%125.04-0.14%0.94%
上海家化/600315.SH
2021-07-2355.5755.5753.1054.427.72%-0.42%3.92%13,365,400730,383,000248%54.658.00%52.694.86%52.133.06%52.370.90%-1.06%
*ST亚星/600319.SH
2021-07-235.485.545.415.43-1.63%-0.53%-4.25%1,542,1008,419,000125%5.46-1.07%5.52-1.09%5.57-1.45%5.67-0.79%-0.29%
中盐化工/600328.SH
2021-07-2318.4019.5017.8818.04-1.69%-3.65%1.57%58,108,2001,087,941,00093%18.722.76%18.243.28%17.99-1.03%17.762.25%2.57%
浙江龙盛/600352.SH
2021-07-2312.8513.2812.8412.980.70%-0.93%1.17%55,792,900730,996,000151%13.102.25%12.921.48%12.860.41%12.830.48%-0.36%
红星发展/600367.SH
2021-07-2312.5013.0011.8511.95-0.17%-3.67%9.80%34,388,000426,600,000201%12.417.32%11.806.95%11.415.23%10.883.58%1.56%
昊华科技/600378.SH
2021-07-2326.7727.4426.3726.77-0.26%-0.26%2.22%6,161,800165,376,00063%26.840.99%26.690.68%26.86-0.56%26.191.26%1.59%
三友化工/600409.SH
2021-07-2313.9214.0613.3013.44-3.38%-1.68%7.22%74,825,4001,022,789,00091%13.67-0.25%13.533.08%13.201.06%12.542.13%1.93%
柳化股份/600423.SH
2021-07-233.773.913.733.832.13%-0.08%0.55%8,002,50030,671,000134%3.832.40%3.790.82%3.810.13%3.810.29%0.42%
鹏欣资源/600490.SH
2021-07-234.754.964.754.969.98%0.40%14.50%39,456,500194,934,00078%4.9410.19%4.553.69%4.452.25%4.331.57%0.89%
ST榕泰/600589.SH
2021-07-232.232.242.122.13-4.48%-0.70%-5.50%14,324,10030,721,000146%2.15-4.75%2.20-2.70%2.22-2.12%2.25-1.40%-0.03%
ST熊猫/600599.SH
2021-07-237.347.497.337.471.36%0.91%-1.50%1,542,20011,417,00048%7.400.08%7.40-0.23%7.38-0.94%7.58-0.72%0.06%
氯碱化工/600618.SH
2021-07-2310.3710.8310.2710.32-0.96%-1.46%2.49%26,069,800273,041,000145%10.471.25%10.332.30%10.191.15%10.071.20%1.02%
浙数文化/600633.SH
2021-07-237.127.126.926.94-2.53%-0.91%-2.66%7,596,30053,208,000163%7.00-1.55%7.06-0.75%7.08-0.67%7.13-0.25%-0.09%
国新文化/600636.SH
2021-07-2310.1010.109.869.86-2.38%-0.78%-2.53%2,994,00029,755,00092%9.94-2.60%10.07-0.49%10.06-0.29%10.12-0.34%-0.04%
金牛化工/600722.SH
2021-07-236.556.846.506.52-1.81%-2.31%-1.45%29,097,000194,190,000100%6.670.97%6.611.33%6.58-0.80%6.620.58%0.54%
云维股份/600725.SH
2021-07-232.492.532.452.46-1.99%-0.97%-3.61%6,167,10015,317,00081%2.48-0.20%2.49-0.40%2.50-0.68%2.55-0.39%-0.10%
江苏索普/600746.SH
2021-07-2319.2121.0019.2020.062.24%-1.02%2.48%33,109,200671,014,00097%20.272.63%20.001.21%19.910.89%19.570.61%2.53%
淮北矿业/600985.SH
2021-07-2311.5211.9111.3311.35-0.96%-2.19%-0.91%45,017,500522,378,000137%11.601.32%11.530.54%11.52-0.18%11.450.60%-0.29%
君正集团/601216.SH
2021-07-235.245.365.175.19-0.95%-1.41%-0.35%96,716,100509,135,000124%5.261.21%5.211.03%5.190.06%5.210.41%0.14%
滨化股份/601678.SH
2021-07-238.809.228.708.824.88%-1.78%4.74%121,990,9001,095,500,000226%8.986.05%8.745.15%8.622.62%8.422.37%1.01%
宏昌电子/603002.SH
2021-07-237.287.287.037.08-2.48%-0.42%0.14%12,821,40091,161,00084%7.11-1.37%7.130.51%7.09-0.42%7.070.64%0.73%
万盛股份/603010.SH
2021-07-2322.0022.4021.4721.54-2.31%-1.23%-0.23%8,849,500193,001,00088%21.81-0.31%21.690.93%21.64-0.01%21.590.74%0.44%
和邦生物/603077.SH
2021-07-232.742.812.682.741.11%-0.15%12.53%490,162,5001,345,016,000180%2.743.55%2.644.47%2.573.84%2.443.79%1.72%
亚邦股份/603188.SH
2021-07-235.325.325.175.17-2.45%-1.13%-3.80%2,486,30013,000,000121%5.23-1.45%5.31-0.62%5.31-0.67%5.37-0.39%-0.22%