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

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	连
							日均价	10日均	(股)	(元)										10天	续

平均
云鼎科技/000409.SZ
	2022-12-02	6.79	6.92	6.78	6.87	0.88%	-0.09%	0.72%	6,566,100	45,148,000	80%	6.88	0.90%	6.81	0.81%	6.76	0.75%	6.82	-0.86%	-0.49%
新金路/000510.SZ
	2022-12-02	6.01	6.11	5.74	5.80	-6.15%	-0.33%	-5.18%	51,694,900	300,793,000	302%	5.82	-5.86%	5.91	-3.62%	5.95	-3.83%	6.12	-3.20%	-0.41%
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
	2022-12-02	3.48	3.72	3.47	3.62	2.84%	0.50%	-1.07%	36,476,500	131,371,000	92%	3.60	1.18%	3.55	1.40%	3.52	0.46%	3.66	0.14%	0.86%
渝三峡Ａ/000565.SZ
	2022-12-02	6.29	6.43	6.25	6.42	2.39%	0.82%	3.40%	4,969,800	31,648,000	111%	6.37	0.95%	6.34	0.75%	6.28	0.61%	6.21	0.37%	0.13%
兴蓉环境/000598.SZ
	2022-12-02	5.06	5.08	5.04	5.05	0.00%	-0.18%	0.82%	9,012,400	45,597,000	66%	5.06	-0.37%	5.08	0.02%	5.05	0.16%	5.01	0.18%	0.18%
ST顺利/000606.SZ
	2022-12-02	2.28	2.38	2.24	2.35	3.07%	1.51%	5.33%	8,425,600	19,504,000	105%	2.32	1.67%	2.29	-0.74%	2.29	1.06%	2.23	0.86%	0.67%
天茂集团/000627.SZ
	2022-12-02	3.23	3.26	3.17	3.21	-0.31%	0.28%	0.44%	26,660,100	85,327,000	90%	3.20	-2.23%	3.25	-0.58%	3.24	0.19%	3.20	0.19%	0.16%
远兴能源/000683.SZ
	2022-12-02	8.25	8.37	8.16	8.24	-0.48%	-0.11%	5.86%	35,516,800	292,987,000	63%	8.25	-0.52%	8.25	1.54%	8.06	1.03%	7.78	0.83%	0.65%
滨海能源/000695.SZ
	2022-12-02	12.73	13.45	12.73	13.38	5.27%	1.31%	5.27%	5,443,600	71,896,000	216%	13.21	4.26%	12.93	2.60%	12.80	1.77%	12.71	1.07%	0.31%
沈阳化工/000698.SZ
	2022-12-02	4.52	4.56	4.49	4.56	1.33%	0.62%	1.79%	8,933,600	40,489,000	94%	4.53	0.07%	4.53	0.38%	4.51	0.00%	4.48	0.18%	-0.13%
*ST双环/000707.SZ
	2022-12-02	10.18	10.18	9.96	10.02	-1.38%	-0.04%	1.11%	14,838,200	148,731,000	76%	10.02	-1.60%	10.11	-0.03%	10.04	0.20%	9.91	0.12%	-0.14%
中原传媒/000719.SZ
	2022-12-02	8.01	8.15	7.97	8.10	1.25%	0.32%	1.90%	10,497,700	84,755,000	95%	8.07	0.24%	8.08	-0.10%	8.06	0.30%	7.95	0.19%	0.32%
南风化工/000737.SZ
	2022-12-02	5.58	5.64	5.45	5.53	-1.43%	0.20%	0.66%	12,432,300	68,611,000	98%	5.52	-1.80%	5.56	0.54%	5.49	0.09%	5.49	0.09%	-0.48%
山西路桥/000755.SZ
	2022-12-02	5.66	5.77	5.64	5.69	-0.70%	0.14%	0.46%	29,545,900	167,871,000	59%	5.68	-0.79%	5.70	-0.54%	5.71	-0.87%	5.66	0.32%	0.65%
甘肃电投/000791.SZ
	2022-12-02	5.46	5.49	5.44	5.47	-0.18%	0.15%	0.13%	8,578,200	46,850,000	74%	5.46	-0.78%	5.50	-0.15%	5.49	0.02%	5.46	0.15%	0.19%
航锦科技/000818.SZ
	2022-12-02	29.14	29.86	28.85	29.74	2.55%	1.26%	3.34%	6,740,300	197,953,000	138%	29.37	1.34%	29.09	0.18%	29.18	0.68%	28.78	0.40%	-0.36%
山东海化/000822.SZ
	2022-12-02	8.47	8.55	8.44	8.49	0.12%	0.11%	1.66%	14,856,100	125,996,000	77%	8.48	-0.34%	8.48	0.15%	8.43	0.19%	8.35	0.26%	0.09%
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
	2022-12-02	19.50	19.85	19.33	19.78	1.18%	0.81%	0.76%	3,232,200	63,420,000	67%	19.62	1.23%	19.46	1.01%	19.35	-0.19%	19.63	0.33%	0.98%
新和成/002001.SZ
	2022-12-02	19.85	19.98	19.70	19.80	-0.40%	-0.12%	-0.70%	11,899,600	235,889,000	62%	19.82	-0.42%	19.85	0.14%	19.80	-0.19%	19.94	0.14%	0.27%
传化智联/002010.SZ
	2022-12-02	5.78	5.79	5.69	5.69	-1.39%	-0.45%	-0.82%	16,662,500	95,250,000	80%	5.72	-1.74%	5.76	-0.05%	5.73	-0.17%	5.74	-0.26%	-0.24%
亿帆医药/002019.SZ
	2022-12-02	12.74	12.81	12.63	12.68	0.08%	-0.27%	-1.72%	4,294,000	54,592,000	44%	12.71	0.13%	12.74	-0.48%	12.75	-0.07%	12.90	-0.85%	0.25%
保利联合/002037.SZ
	2022-12-02	11.15	11.15	10.85	10.89	-2.33%	-0.49%	-0.93%	13,553,300	148,324,000	87%	10.94	-1.97%	11.05	-0.30%	11.00	-0.09%	10.99	-0.14%	-0.18%
德美化工/002054.SZ
	2022-12-02	7.73	8.48	7.71	8.48	9.99%	1.83%	7.31%	15,853,700	132,035,000	242%	8.33	7.44%	8.13	4.34%	8.03	2.24%	7.90	1.74%	0.61%
中钢天源/002057.SZ
	2022-12-02	10.00	10.10	9.86	10.01	-0.40%	0.52%	-0.71%	29,165,000	290,427,000	91%	9.96	-1.51%	10.03	-0.54%	10.02	-0.35%	10.08	-0.01%	-0.23%
浙江交科/002061.SZ
	2022-12-02	5.68	5.76	5.62	5.74	1.41%	0.84%	1.15%	33,440,900	190,339,000	93%	5.69	-0.12%	5.71	-0.12%	5.69	0.07%	5.68	0.16%	0.19%
黑猫股份/002068.SZ
	2022-12-02	14.29	14.34	13.75	14.17	-1.12%	0.73%	2.36%	22,418,900	315,389,000	129%	14.07	0.61%	13.85	1.24%	13.71	0.93%	13.84	-0.50%	-0.69%
中泰化学/002092.SZ
	2022-12-02	6.56	6.56	6.52	6.54	0.31%	0.05%	0.55%	15,967,500	104,387,000	83%	6.54	-0.37%	6.56	-0.09%	6.54	0.05%	6.50	0.09%	0.18%
南岭民爆/002096.SZ
	2022-12-02	11.67	11.94	11.60	11.87	1.54%	0.19%	2.89%	6,167,100	73,068,000	155%	11.85	1.06%	11.73	0.98%	11.64	0.99%	11.54	0.53%	0.09%
兴化股份/002109.SZ
	2022-12-02	5.19	5.24	5.17	5.23	0.58%	0.56%	1.08%	4,886,200	25,412,000	83%	5.20	-0.44%	5.22	0.10%	5.21	0.08%	5.17	0.10%	0.01%
ST天润/002113.SZ
	2022-12-02	1.43	1.52	1.40	1.52	4.83%	3.47%	6.07%	79,430,400	116,679,000	136%	1.47	-4.30%	1.50	0.54%	1.48	0.68%	1.43	0.49%	0.73%
湘潭电化/002125.SZ
	2022-12-02	14.71	15.17	14.71	14.96	0.47%	0.05%	-0.30%	9,666,600	144,549,000	69%	14.95	-0.93%	14.96	0.73%	14.79	-0.22%	15.01	-0.09%	-0.73%
安纳达/002136.SZ
	2022-12-02	14.35	14.37	14.23	14.28	-0.76%	0.03%	0.53%	2,286,600	32,644,000	86%	14.28	-0.65%	14.30	0.46%	14.16	0.11%	14.21	-0.07%	-0.20%
东华科技/002140.SZ
	2022-12-02	9.98	10.13	9.96	10.03	0.80%	0.03%	-1.06%	6,175,100	61,916,000	57%	10.03	-0.61%	10.12	-0.19%	10.10	-0.27%	10.14	0.07%	-0.14%
中核钛白/002145.SZ
	2022-12-02	7.14	7.17	7.08	7.11	-0.70%	-0.10%	0.89%	15,756,600	112,139,000	80%	7.12	-0.21%	7.09	0.70%	7.03	0.27%	7.05	-0.06%	-0.36%
东方锆业/002167.SZ
	2022-12-02	6.09	6.09	6.01	6.05	-0.17%	0.05%	0.48%	6,308,700	38,151,000	83%	6.05	-0.46%	6.05	0.50%	6.00	0.25%	6.02	-0.20%	-0.27%
芭田股份/002170.SZ
	2022-12-02	5.65	5.69	5.62	5.69	0.71%	0.62%	1.90%	8,086,200	45,726,000	71%	5.66	-0.51%	5.66	0.44%	5.61	-0.05%	5.58	0.18%	-0.17%
澳洋健康/002172.SZ
	2022-12-02	3.87	3.97	3.84	3.94	1.81%	0.48%	1.36%	28,268,300	110,838,000	85%	3.92	1.03%	3.90	-0.36%	3.91	0.21%	3.89	-0.23%	0.09%
江南化工/002226.SZ
	2022-12-02	5.13	5.14	5.09	5.12	-0.19%	0.04%	0.12%	5,831,600	29,849,000	85%	5.12	-0.39%	5.13	0.00%	5.12	0.06%	5.11	-0.14%	-0.10%
北化股份/002246.SZ
	2022-12-02	11.90	12.79	11.76	12.41	5.62%	1.78%	6.07%	78,456,900	956,631,000	132%	12.19	4.30%	12.09	1.05%	11.91	1.76%	11.70	-1.73%	0.22%
兆新股份/002256.SZ
	2022-12-02	2.62	2.65	2.60	2.65	1.15%	0.80%	1.26%	24,013,200	63,127,000	118%	2.63	0.19%	2.63	0.31%	2.61	0.31%	2.62	-0.23%	-0.21%
华昌化工/002274.SZ
	2022-12-02	8.06	8.06	7.99	8.05	0.00%	0.25%	1.69%	4,673,000	37,525,000	61%	8.03	-0.37%	8.07	0.52%	7.97	0.19%	7.92	0.23%	0.18%
乐通股份/002319.SZ
	2022-12-02	12.43	12.49	12.23	12.23	-1.61%	-0.92%	-2.84%	1,292,600	15,954,000	70%	12.34	-1.20%	12.39	-0.51%	12.45	-0.52%	12.59	-0.47%	0.17%
永太科技/002326.SZ
	2022-12-02	26.22	26.94	25.83	26.94	2.94%	1.35%	4.04%	42,477,800	1,129,160,000	102%	26.58	1.68%	26.39	0.70%	26.23	0.27%	25.90	0.57%	0.74%
同德化工/002360.SZ
	2022-12-02	7.49	7.50	7.42	7.46	-0.27%	-0.01%	-0.20%	2,701,300	20,154,000	77%	7.46	-0.19%	7.45	0.23%	7.42	0.16%	7.48	-0.36%	-0.11%
神剑股份/002361.SZ
	2022-12-02	4.35	4.38	4.35	4.37	0.00%	0.21%	-0.43%	8,010,200	34,936,000	53%	4.36	-0.37%	4.37	0.53%	4.33	0.12%	4.39	-0.25%	-0.13%
天原股份/002386.SZ
	2022-12-02	7.35	7.40	7.29	7.32	-0.54%	-0.31%	0.59%	9,200,500	67,556,000	91%	7.34	-0.58%	7.35	0.44%	7.29	0.14%	7.28	0.00%	-0.28%
长青股份/002391.SZ
	2022-12-02	7.46	7.57	7.43	7.55	0.80%	0.51%	1.42%	4,637,100	34,834,000	97%	7.51	0.39%	7.48	0.38%	7.45	0.12%	7.44	0.12%	0.02%
多氟多/002407.SZ
	2022-12-02	37.18	39.40	37.01	39.00	4.00%	0.87%	5.26%	49,553,400	1,915,848,000	152%	38.66	2.48%	38.28	0.74%	37.98	1.33%	37.05	1.05%	0.73%
齐翔腾达/002408.SZ
	2022-12-02	7.48	7.51	7.44	7.50	0.27%	0.28%	-0.71%	9,772,600	73,092,000	82%	7.48	-0.17%	7.49	-0.29%	7.49	-0.19%	7.55	-0.55%	-0.20%
雅克科技/002409.SZ
	2022-12-02	53.50	54.30	53.30	53.35	-0.61%	-0.60%	-3.95%	3,341,700	179,356,000	71%	53.67	-1.13%	53.86	-0.13%	53.96	-0.56%	55.55	-1.45%	-0.79%
延安必康/002411.SZ
	2022-12-02	8.71	8.79	8.50	8.51	1.43%	-1.54%	2.63%	30,806,400	266,247,000	137%	8.64	4.21%	8.39	2.80%	8.15	1.76%	8.29	0.19%	-0.47%
闰土股份/002440.SZ
	2022-12-02	7.48	7.53	7.47	7.51	0.54%	0.11%	0.50%	6,777,000	50,839,000	117%	7.50	0.08%	7.50	0.21%	7.47	0.07%	7.47	-0.04%	0.10%
华软科技/002453.SZ
	2022-12-02	13.39	13.45	12.83	12.89	-2.86%	-1.57%	3.88%	19,830,100	259,699,000	193%	13.10	2.34%	12.77	3.13%	12.53	2.12%	12.41	1.20%	0.34%
百川股份/002455.SZ
	2022-12-02	10.38	10.65	10.33	10.63	2.21%	0.81%	2.22%	12,152,600	128,155,000	133%	10.55	1.15%	10.47	0.93%	10.40	0.44%	10.40	0.15%	-0.35%
*ST金正/002470.SZ
	2022-12-02	2.10	2.13	2.10	2.12	0.47%	0.28%	2.12%	20,189,100	42,684,000	77%	2.11	-0.05%	2.12	0.33%	2.10	0.38%	2.08	0.10%	-0.06%
宝莫股份/002476.SZ
	2022-12-02	5.56	5.82	5.55	5.81	4.68%	1.52%	5.75%	18,957,900	108,499,000	179%	5.72	2.91%	5.63	1.81%	5.57	1.50%	5.49	0.94%	0.24%
ST辉丰/002496.SZ
	2022-12-02	2.43	2.44	2.40	2.42	-0.41%	0.12%	1.72%	13,775,900	33,303,000	90%	2.42	0.37%	2.41	0.54%	2.39	0.42%	2.38	-0.08%	-0.36%
雅化集团/002497.SZ
	2022-12-02	27.01	27.12	26.75	26.78	-1.51%	-0.49%	-0.62%	12,492,800	336,208,000	84%	26.91	-1.27%	27.14	-0.03%	26.96	0.02%	26.95	-0.20%	-0.58%
蓝丰生化/002513.SZ
	2022-12-02	5.56	6.01	5.52	5.86	5.59%	0.62%	3.08%	24,017,800	139,876,000	255%	5.82	4.88%	5.74	2.39%	5.69	1.59%	5.69	0.50%	0.00%
司尔特/002538.SZ
	2022-12-02	8.25	8.35	8.23	8.31	0.73%	0.20%	1.85%	6,694,100	55,514,000	100%	8.29	0.34%	8.26	0.65%	8.19	0.48%	8.16	0.01%	-0.24%
云图控股/002539.SZ
	2022-12-02	11.92	12.08	11.85	12.00	0.67%	0.34%	1.17%	8,687,800	103,897,000	99%	11.96	-0.26%	11.96	0.29%	11.87	0.33%	11.86	-0.04%	-0.51%
凯美特气/002549.SZ
	2022-12-02	20.93	21.08	20.20	20.90	-0.52%	1.01%	0.38%	10,956,000	226,704,000	109%	20.69	-1.15%	20.72	0.66%	20.56	0.26%	20.82	-0.58%	0.11%
辉隆股份/002556.SZ
	2022-12-02	9.35	9.37	9.28	9.33	-0.21%	-0.01%	-0.92%	7,884,300	73,567,000	48%	9.33	-0.78%	9.40	0.28%	9.33	-0.14%	9.42	-0.56%	-0.88%
兄弟科技/002562.SZ
	2022-12-02	5.29	5.34	5.27	5.34	1.14%	0.68%	-0.24%	16,259,800	86,235,000	70%	5.30	0.08%	5.30	-0.06%	5.28	-0.04%	5.35	-0.22%	-0.16%
未名医药/002581.SZ
	2022-12-02	17.00	17.10	16.95	17.04	-0.06%	0.06%	-4.63%	3,635,600	61,913,000	26%	17.03	0.04%	17.02	-0.12%	17.02	0.09%	17.87	-0.01%	0.22%
西陇科学/002584.SZ
	2022-12-02	7.18	7.24	7.13	7.22	0.56%	0.42%	-0.78%	9,319,100	67,002,000	53%	7.19	-0.15%	7.24	-0.29%	7.24	0.11%	7.28	-0.42%	-0.25%
史丹利/002588.SZ
	2022-12-02	5.98	6.00	5.94	5.99	0.17%	0.25%	1.06%	5,455,800	32,597,000	77%	5.98	-0.18%	5.98	0.29%	5.95	0.19%	5.93	0.03%	-0.07%
恒大高新/002591.SZ
	2022-12-02	6.60	6.79	6.47	6.52	-1.06%	-0.64%	1.84%	21,396,600	140,399,000	112%	6.56	0.20%	6.53	0.20%	6.50	0.67%	6.40	0.39%	0.34%
金禾实业/002597.SZ
	2022-12-02	35.52	35.65	35.17	35.39	-0.34%	-0.04%	2.14%	3,494,100	123,701,000	82%	35.40	-0.09%	35.15	0.53%	34.71	0.34%	34.65	0.05%	0.02%
龙佰集团/002601.SZ
	2022-12-02	18.80	18.98	18.66	18.90	0.21%	0.29%	5.26%	16,616,100	313,127,000	101%	18.85	1.10%	18.54	1.83%	18.13	0.83%	17.96	0.68%	0.24%
道明光学/002632.SZ
	2022-12-02	6.94	7.07	6.90	7.03	1.59%	0.31%	2.36%	10,121,700	70,932,000	77%	7.01	1.45%	6.94	1.15%	6.86	1.05%	6.87	-3.61%	-0.45%
赞宇科技/002637.SZ
	2022-12-02	11.74	11.90	11.68	11.89	0.85%	0.52%	1.59%	1,493,400	17,665,000	89%	11.83	0.65%	11.74	0.61%	11.64	0.01%	11.70	-0.05%	-0.32%
万润股份/002643.SZ
	2022-12-02	16.80	16.98	16.50	16.80	-0.12%	0.39%	1.87%	11,655,200	195,049,000	95%	16.74	-1.07%	16.87	0.99%	16.60	0.80%	16.49	-0.08%	0.43%
卫星石化/002648.SZ
	2022-12-02	15.09	15.25	14.83	15.02	-0.86%	0.07%	4.44%	23,671,300	355,304,000	135%	15.01	0.29%	14.86	1.84%	14.58	1.03%	14.38	0.79%	0.04%
德联集团/002666.SZ
	2022-12-02	5.49	5.54	5.43	5.53	0.00%	0.56%	1.13%	15,900,000	87,429,000	86%	5.50	0.88%	5.44	1.14%	5.38	1.07%	5.47	0.02%	-0.19%
康达新材/002669.SZ
	2022-12-02	13.29	14.41	13.12	14.33	8.73%	3.37%	11.36%	20,514,000	284,387,000	237%	13.86	3.91%	13.38	3.92%	13.13	3.89%	12.87	2.40%	0.37%
宏大爆破/002683.SZ
	2022-12-02	29.71	30.48	29.69	29.76	-0.07%	-1.05%	3.86%	7,221,600	217,188,000	82%	30.08	1.37%	29.79	1.95%	29.06	0.82%	28.65	0.57%	0.16%
天赐材料/002709.SZ
	2022-12-02	47.76	48.19	46.68	48.15	0.67%	1.03%	5.66%	29,513,200	1,406,554,000	121%	47.66	0.00%	47.12	1.60%	46.24	1.30%	45.57	0.61%	-0.49%
硅宝科技/300019.SZ
	2022-12-02	17.55	17.55	17.17	17.19	-1.72%	-0.60%	-0.94%	3,254,600	56,284,000	73%	17.29	-1.89%	17.55	-0.21%	17.44	0.09%	17.35	0.01%	-0.06%
新宙邦/300037.SZ
	2022-12-02	40.43	41.25	40.10	40.87	0.91%	0.12%	1.37%	5,934,300	242,244,000	102%	40.82	-0.01%	40.50	0.96%	40.13	0.47%	40.32	0.19%	-0.13%
回天新材/300041.SZ
	2022-12-02	17.26	17.93	17.11	17.46	1.16%	-0.94%	1.51%	6,553,200	115,497,000	116%	17.63	1.43%	17.34	1.48%	17.10	0.66%	17.20	0.23%	-0.51%
鼎龙股份/300054.SZ
	2022-12-02	22.68	23.08	22.41	22.90	1.01%	0.45%	2.99%	7,328,000	167,059,000	61%	22.80	0.64%	22.41	0.88%	22.24	0.08%	22.24	0.12%	0.36%
天龙集团/300063.SZ
	2022-12-02	3.72	3.79	3.72	3.78	1.34%	0.27%	0.69%	12,387,600	46,702,000	135%	3.77	0.59%	3.75	0.48%	3.73	0.22%	3.75	-0.71%	-0.33%
安诺其/300067.SZ
	2022-12-02	3.22	3.26	3.21	3.25	0.93%	0.28%	1.31%	5,893,900	19,100,000	106%	3.24	0.37%	3.23	0.34%	3.21	0.38%	3.21	-0.40%	-0.14%
三聚环保/300072.SZ
	2022-12-02	4.33	4.39	4.31	4.39	1.62%	0.69%	1.62%	19,205,000	83,736,000	98%	4.36	0.16%	4.35	0.44%	4.32	-0.69%	4.32	0.33%	0.10%
当升科技/300073.SZ
	2022-12-02	62.80	63.18	62.00	62.52	-0.45%	-0.09%	2.34%	9,565,500	598,584,000	83%	62.58	-0.93%	62.38	1.09%	61.31	0.69%	61.09	0.23%	-0.45%
奥克股份/300082.SZ
	2022-12-02	8.72	8.88	8.65	8.82	1.50%	0.44%	2.25%	5,599,000	49,165,000	116%	8.78	0.83%	8.73	0.95%	8.62	0.47%	8.63	0.19%	-0.05%
建新股份/300107.SZ
	2022-12-02	5.67	5.71	5.63	5.67	0.35%	-0.16%	1.05%	3,932,400	22,334,000	78%	5.68	0.42%	5.65	0.50%	5.61	0.41%	5.61	-0.20%	-0.12%
新开源/300109.SZ
	2022-12-02	26.55	27.49	26.52	26.96	1.09%	-0.39%	2.43%	8,394,800	227,214,000	131%	27.07	1.97%	26.67	1.52%	26.34	1.23%	26.32	0.52%	-0.11%
青松股份/300132.SZ
	2022-12-02	7.73	7.77	7.43	7.54	-1.82%	-0.21%	-0.96%	10,585,000	79,976,000	67%	7.56	-2.88%	7.64	0.87%	7.51	0.09%	7.61	0.20%	0.95%
先锋新材/300163.SZ
	2022-12-02	3.44	3.50	3.43	3.47	0.87%	0.17%	0.84%	8,834,600	30,603,000	110%	3.46	0.46%	3.46	0.20%	3.44	0.23%	3.44	-0.20%	0.00%
天晟新材/300169.SZ
	2022-12-02	4.66	4.77	4.66	4.76	2.37%	0.57%	1.82%	3,795,000	17,963,000	93%	4.73	1.11%	4.69	0.45%	4.67	0.41%	4.68	-0.38%	-0.37%
元力股份/300174.SZ
	2022-12-02	24.70	26.58	24.69	26.28	5.75%	1.30%	12.15%	18,951,500	491,648,000	124%	25.94	5.76%	25.23	2.72%	24.66	2.50%	23.43	2.05%	1.07%
科德教育/300192.SZ
	2022-12-02	6.98	7.17	6.94	7.06	1.73%	-0.20%	3.73%	17,433,000	123,317,000	91%	7.07	2.23%	6.94	2.15%	6.79	1.66%	6.81	-0.03%	0.40%
长海股份/300196.SZ
	2022-12-02	15.29	15.36	15.16	15.32	0.13%	0.40%	1.14%	3,955,200	60,353,000	67%	15.26	-0.43%	15.28	0.01%	15.21	-0.01%	15.15	0.15%	0.10%
高盟新材/300200.SZ
	2022-12-02	7.61	7.74	7.57	7.72	1.45%	0.14%	1.95%	2,627,200	20,254,000	122%	7.71	1.50%	7.62	1.06%	7.56	0.61%	7.57	0.03%	-0.04%
日科化学/300214.SZ
	2022-12-02	6.67	6.76	6.67	6.76	0.45%	0.43%	1.70%	2,592,500	17,450,000	92%	6.73	0.46%	6.70	0.62%	6.65	0.30%	6.65	0.00%	-0.17%
金力泰/300225.SZ
	2022-12-02	6.03	6.21	6.01	6.12	1.83%	-0.11%	-1.42%	6,560,400	40,197,000	94%	6.13	1.61%	6.08	0.08%	6.07	0.08%	6.21	-1.96%	-0.02%
上海新阳/300236.SZ
	2022-12-02	30.26	30.69	30.21	30.29	0.03%	-0.58%	-0.91%	1,534,400	46,750,000	66%	30.47	0.10%	30.28	0.44%	30.08	0.13%	30.57	-1.05%	-0.33%
瑞丰高材/300243.SZ
	2022-12-02	8.55	8.65	8.48	8.64	1.05%	0.57%	0.76%	2,016,500	17,323,000	93%	8.59	0.46%	8.52	0.51%	8.46	0.05%	8.58	-0.34%	-0.18%
国瓷材料/300285.SZ
	2022-12-02	28.18	29.98	28.18	29.66	5.29%	0.93%	4.03%	6,525,100	191,760,000	150%	29.39	3.38%	28.53	2.05%	28.34	1.37%	28.51	-0.21%	0.02%
联创股份/300343.SZ
	2022-12-02	11.00	11.19	10.93	11.10	0.27%	0.14%	0.52%	18,860,400	209,067,000	83%	11.09	-0.42%	11.05	0.77%	10.94	0.17%	11.04	-0.49%	-0.70%
富邦股份/300387.SZ
	2022-12-02	6.96	7.02	6.95	7.02	0.43%	0.37%	1.09%	4,234,100	29,614,000	73%	6.99	-0.03%	6.98	0.45%	6.92	0.51%	6.94	-0.10%	-0.49%
飞凯材料/300398.SZ
	2022-12-02	17.62	17.75	17.42	17.52	-0.51%	-0.15%	-0.90%	6,225,200	109,234,000	89%	17.55	-0.90%	17.58	0.39%	17.44	0.22%	17.68	-1.02%	-0.46%
科隆股份/300405.SZ
	2022-12-02	5.69	5.75	5.67	5.73	0.70%	0.37%	1.83%	2,192,300	12,516,000	92%	5.71	0.18%	5.68	0.64%	5.62	0.45%	5.63	-0.35%	-0.11%
ST澄星/600078.SH
	2022-12-02	12.78	13.07	12.78	12.88	0.47%	-0.16%	-4.60%	6,517,600	84,086,000	57%	12.90	0.07%	12.91	-0.49%	12.95	-0.15%	13.50	-0.70%	-0.54%
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
	2022-12-02	7.58	7.74	7.58	7.64	0.39%	-0.33%	1.46%	4,596,100	35,230,000	91%	7.67	1.31%	7.57	0.85%	7.50	0.54%	7.53	0.09%	0.09%
兴发集团/600141.SH
	2022-12-02	31.00	31.22	30.67	31.07	0.16%	0.47%	1.22%	13,048,400	403,537,000	92%	30.93	-0.77%	30.99	0.29%	30.75	0.24%	30.70	0.50%	0.01%
巨化股份/600160.SH
	2022-12-02	16.92	17.20	16.80	16.83	-0.30%	-0.88%	-1.16%	19,313,500	327,949,000	96%	16.98	0.38%	16.86	0.42%	16.83	0.07%	17.03	-0.26%	-0.45%
中国巨石/600176.SH
	2022-12-02	14.32	14.47	14.30	14.40	0.14%	0.05%	1.93%	13,534,300	194,800,000	55%	14.39	-0.70%	14.45	0.29%	14.28	0.31%	14.13	0.31%	0.54%
返利科技/600228.SH
	2022-12-02	7.13	7.28	7.13	7.23	0.98%	0.31%	2.18%	2,093,500	15,090,000	108%	7.21	1.35%	7.10	0.51%	7.08	0.43%	7.08	-0.35%	-0.14%
城市传媒/600229.SH
	2022-12-02	6.80	7.04	6.80	7.00	2.64%	0.47%	2.90%	6,080,600	42,361,000	184%	6.97	1.86%	6.91	0.97%	6.86	0.97%	6.80	0.37%	0.01%
两面针/600249.SH
	2022-12-02	5.21	5.43	5.20	5.39	3.06%	0.62%	-0.68%	18,746,800	100,431,000	68%	5.36	2.29%	5.30	1.03%	5.25	1.10%	5.43	-0.13%	0.40%
亿利洁能/600277.SH
	2022-12-02	4.37	4.43	4.37	4.42	0.45%	0.45%	-0.20%	30,559,700	134,469,000	91%	4.40	-0.50%	4.42	0.05%	4.40	-0.27%	4.43	-0.16%	-0.24%
华阳新材/600281.SH
	2022-12-02	4.86	4.87	4.80	4.84	0.00%	0.14%	0.35%	2,434,100	11,765,000	75%	4.83	-0.17%	4.83	0.27%	4.81	-0.08%	4.82	0.06%	0.04%
安迪苏/600299.SH
	2022-12-02	9.01	9.03	8.94	8.98	0.00%	-0.08%	-0.10%	5,098,500	45,822,000	65%	8.99	-0.30%	9.02	-0.27%	9.01	0.08%	8.99	0.07%	0.20%
南化股份/600301.SH
	2022-12-02	11.99	11.99	11.81	11.88	-0.25%	0.03%	-1.15%	2,323,600	27,596,000	50%	11.88	-0.54%	11.93	-0.60%	11.94	-0.13%	12.02	0.21%	0.37%
万华化学/600309.SH
	2022-12-02	90.65	90.65	89.40	89.94	-0.56%	0.12%	1.67%	6,770,900	608,268,000	68%	89.84	-1.47%	90.06	-0.03%	89.41	0.29%	88.46	0.05%	0.28%
上海家化/600315.SH
	2022-12-02	29.13	29.86	29.13	29.39	0.86%	-0.58%	1.46%	4,538,200	134,160,000	123%	29.56	0.70%	29.30	0.57%	29.11	0.64%	28.97	-0.16%	-0.20%
亚星化学/600319.SH
	2022-12-02	5.72	5.79	5.68	5.78	1.05%	0.57%	1.55%	3,736,500	21,474,000	108%	5.75	0.63%	5.72	0.51%	5.68	0.25%	5.69	-0.11%	0.07%
中盐化工/600328.SH
	2022-12-02	16.35	16.49	16.23	16.42	0.49%	0.31%	1.75%	18,752,200	306,950,000	50%	16.37	-0.38%	16.50	-0.28%	16.46	0.49%	16.14	0.34%	0.59%
浙江龙盛/600352.SH
	2022-12-02	9.87	10.09	9.83	10.00	1.42%	0.31%	2.54%	28,071,700	279,846,000	193%	9.97	1.29%	9.89	0.95%	9.83	0.75%	9.75	0.42%	0.31%
红星发展/600367.SH
	2022-12-02	17.09	17.28	17.09	17.22	0.17%	0.22%	-0.34%	3,213,400	55,216,000	65%	17.18	-0.58%	17.22	0.27%	17.10	-0.15%	17.28	-0.28%	-0.74%
昊华科技/600378.SH
	2022-12-02	41.76	43.40	41.40	42.39	0.57%	-0.90%	-1.50%	1,578,900	67,536,000	81%	42.77	1.93%	41.77	0.27%	42.32	-0.45%	43.04	-0.29%	-0.15%
三友化工/600409.SH
	2022-12-02	6.64	6.67	6.58	6.62	-0.45%	0.09%	1.99%	12,279,800	81,218,000	65%	6.61	-1.36%	6.66	0.27%	6.59	0.41%	6.49	0.34%	0.38%
柳化股份/600423.SH
	2022-12-02	3.49	3.53	3.44	3.52	1.15%	0.74%	1.85%	2,252,000	7,869,000	73%	3.49	-0.06%	3.48	0.43%	3.46	0.12%	3.46	-0.09%	0.12%
鹏欣资源/600490.SH
	2022-12-02	3.21	3.23	3.19	3.20	-0.31%	-0.25%	0.25%	15,243,400	48,894,000	98%	3.21	-0.37%	3.22	0.09%	3.20	0.13%	3.19	-0.22%	-0.31%
ST榕泰/600589.SH
	2022-12-02	2.21	2.26	2.20	2.26	1.80%	1.16%	-0.22%	6,005,800	13,415,000	95%	2.23	0.63%	2.21	-0.54%	2.23	-0.27%	2.27	-0.83%	-0.22%
ST熊猫/600599.SH
	2022-12-02	11.21	11.40	11.05	11.21	-0.09%	0.11%	2.23%	1,311,000	14,680,000	70%	11.20	0.02%	11.17	-0.24%	11.15	0.73%	10.97	0.07%	0.75%
氯碱化工/600618.SH
	2022-12-02	10.41	10.47	10.34	10.44	0.29%	0.15%	1.73%	2,927,700	30,519,000	69%	10.42	0.08%	10.41	0.27%	10.35	0.17%	10.26	0.22%	0.08%
浙数文化/600633.SH
	2022-12-02	8.79	9.70	8.79	9.70	9.98%	2.45%	17.21%	49,138,300	465,260,000	79%	9.47	7.09%	8.81	4.26%	8.51	2.58%	8.28	1.53%	0.68%
国新文化/600636.SH
	2022-12-02	10.77	11.07	10.43	10.67	1.33%	-0.73%	6.16%	63,132,000	678,585,000	142%	10.75	4.78%	10.33	4.19%	10.15	1.02%	10.05	0.92%	0.28%
金牛化工/600722.SH
	2022-12-02	5.20	5.22	5.16	5.19	-0.38%	0.06%	1.07%	3,974,000	20,613,000	70%	5.19	-0.15%	5.19	0.10%	5.17	0.19%	5.14	0.18%	0.10%
云维股份/600725.SH
	2022-12-02	3.48	3.50	3.43	3.44	0.00%	-0.46%	0.85%	5,655,800	19,547,000	100%	3.46	0.06%	3.45	0.44%	3.43	0.35%	3.41	0.09%	-0.11%
江苏索普/600746.SH
	2022-12-02	9.00	9.19	8.98	9.15	1.44%	0.45%	1.94%	3,814,900	34,749,000	138%	9.11	0.54%	9.08	0.52%	9.01	0.47%	8.98	0.21%	0.08%
淮北矿业/600985.SH
	2022-12-02	14.03	14.09	13.93	14.02	-0.43%	0.13%	-0.57%	10,879,600	152,338,000	78%	14.00	-1.57%	14.22	-0.35%	14.16	-0.19%	14.10	0.16%	0.07%
君正集团/601216.SH
	2022-12-02	4.21	4.23	4.19	4.22	0.00%	0.17%	0.72%	18,396,400	77,498,000	80%	4.21	-0.31%	4.22	0.26%	4.19	0.05%	4.19	0.02%	-0.15%
滨化股份/601678.SH
	2022-12-02	5.33	5.36	5.31	5.36	0.56%	0.32%	1.65%	12,358,800	66,031,000	86%	5.34	0.08%	5.34	0.26%	5.31	0.15%	5.27	0.08%	-0.05%
宏昌电子/603002.SH
	2022-12-02	5.27	5.30	5.25	5.29	0.38%	0.17%	0.11%	4,549,300	24,023,000	70%	5.28	-0.15%	5.26	0.19%	5.24	0.04%	5.28	-0.19%	-0.04%
万盛股份/603010.SH
	2022-12-02	12.79	12.86	12.71	12.79	0.16%	0.03%	1.27%	2,967,500	37,942,000	81%	12.79	-0.26%	12.76	0.56%	12.62	0.33%	12.63	0.10%	0.01%
和邦生物/603077.SH
	2022-12-02	3.17	3.18	3.15	3.17	0.00%	0.22%	0.83%	60,574,900	191,626,000	75%	3.16	-0.69%	3.17	0.29%	3.15	0.06%	3.14	0.19%	-0.06%
亚邦股份/603188.SH
	2022-12-02	4.06	4.10	4.02	4.09	1.24%	0.66%	0.32%	4,402,100	17,884,000	101%	4.06	0.42%	4.07	-0.07%	4.05	0.07%	4.08	-0.66%	-0.04%