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
云鼎科技/000409.SZ
2021-10-155.115.114.934.97-1.97%-0.32%-1.23%3,815,70019,026,00070%4.99-0.86%5.05-1.12%5.11-0.74%5.03-0.04%-0.48%
新金路/000510.SZ
2021-10-156.646.666.336.34-3.35%-1.58%-3.50%18,702,700120,481,00076%6.44-1.47%6.48-1.19%6.57-0.86%6.57-2.68%-1.46%
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
2021-10-153.903.933.883.89-0.51%-0.28%-2.19%1,901,8007,418,00042%3.90-0.08%3.90-0.21%3.87-1.40%3.98-0.38%-0.34%
渝三峡A/000565.SZ
2021-10-155.855.895.765.81-0.85%-0.27%-2.81%2,586,20015,068,00049%5.83-0.65%5.85-0.70%5.91-0.57%5.98-3.98%-1.85%
兴蓉环境/000598.SZ
2021-10-155.335.345.205.26-1.31%0.25%-6.85%13,449,20070,574,00049%5.25-1.19%5.29-1.62%5.45-3.76%5.65-0.81%-0.12%
ST顺利/000606.SZ
2021-10-152.082.102.062.06-0.96%-1.15%0.10%7,782,10016,217,00083%2.08-0.24%2.090.00%2.090.24%2.06-0.44%-0.35%
天茂集团/000627.SZ
2021-10-153.493.493.443.46-0.29%0.06%1.02%5,802,80020,064,00059%3.46-0.46%3.46-0.09%3.470.17%3.43-0.09%-0.47%
远兴能源/000683.SZ
2021-10-158.138.157.707.89-1.74%-0.01%-11.81%119,664,300944,217,00064%7.89-2.24%8.02-1.68%8.22-2.81%8.95-2.62%-2.72%
滨海能源/000695.SZ
2021-10-1510.7811.6410.2611.345.59%3.72%3.01%12,533,000137,021,000120%10.931.56%11.00-7.63%11.73-0.14%11.011.99%1.83%
沈阳化工/000698.SZ
2021-10-156.066.155.815.96-5.85%0.68%-7.27%35,944,800212,796,000145%5.92-5.76%6.07-3.69%6.21-2.97%6.43-4.62%-1.88%
*ST双环/000707.SZ
2021-10-157.807.857.607.60-5.00%-0.73%-10.22%16,438,900125,854,00090%7.66-4.55%8.01-2.15%8.17-2.97%8.47-1.12%-1.53%
中原传媒/000719.SZ
2021-10-156.997.096.947.071.14%0.60%2.54%4,456,30031,318,000149%7.030.73%7.000.78%6.960.55%6.900.19%-0.13%
南风化工/000737.SZ
2021-10-158.108.107.767.90-1.25%0.23%-4.84%7,054,00055,600,00056%7.88-0.06%7.80-0.17%7.88-1.03%8.30-4.26%-2.18%
山西路桥/000755.SZ
2021-10-153.803.933.773.853.22%0.52%1.10%5,749,00022,019,000112%3.833.37%3.77-0.66%3.850.10%3.81-0.37%-0.42%
甘肃电投/000791.SZ
2021-10-155.455.725.365.550.36%0.14%-8.48%43,146,200239,107,00053%5.542.29%5.50-1.52%5.65-2.45%6.06-2.15%-0.56%
航锦科技/000818.SZ
2021-10-1529.8330.1029.4830.000.57%0.43%1.61%5,506,200164,481,00067%29.870.03%29.790.43%29.790.49%29.53-0.46%-0.67%
山东海化/000822.SZ
2021-10-158.888.888.428.65-1.82%0.41%-13.29%35,252,400303,694,00065%8.62-1.54%8.70-1.53%8.91-3.34%9.98-3.48%-3.46%
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
2021-10-1512.4312.4312.1112.16-1.22%-0.45%-2.24%1,158,70014,153,00066%12.22-1.06%12.36-2.57%12.66-0.63%12.44-0.33%-0.54%
新 和 成/002001.SZ
2021-10-1526.0426.1025.5725.67-1.91%-0.57%-3.36%24,150,200623,487,000105%25.82-1.82%25.99-0.53%26.25-0.79%26.56-1.24%-1.18%
传化智联/002010.SZ
2021-10-158.508.728.338.350.48%-1.87%-5.01%23,997,400204,182,00073%8.512.31%8.401.29%8.41-0.46%8.79-2.57%-0.57%
亿帆医药/002019.SZ
2021-10-1516.1516.4315.9116.09-1.05%-0.30%-0.97%7,570,000122,172,000102%16.14-2.32%16.39-1.24%16.56-0.36%16.25-0.05%-0.35%
保利联合/002037.SZ
2021-10-156.606.736.506.53-0.91%-0.52%-3.53%2,454,20016,109,00065%6.560.34%6.56-0.27%6.61-0.80%6.77-1.49%-0.98%
德美化工/002054.SZ
2021-10-159.079.078.618.73-3.22%-0.67%-4.50%4,970,30043,684,000121%8.79-2.50%8.89-1.53%9.00-1.40%9.14-2.83%-1.33%
中钢天源/002057.SZ
2021-10-156.966.966.786.81-1.87%-0.38%-4.61%16,165,300110,508,00079%6.84-1.53%6.88-0.38%6.94-0.96%7.14-4.05%-2.45%
浙江交科/002061.SZ
2021-10-155.235.255.175.18-1.15%-0.35%-1.65%4,479,20023,285,00069%5.20-0.69%5.220.31%5.22-0.31%5.27-0.96%-0.74%
黑猫股份/002068.SZ
2021-10-156.896.896.486.49-9.86%-1.19%-10.15%45,806,500300,870,000191%6.57-8.11%6.76-5.36%6.93-4.29%7.22-6.09%-2.25%
中泰化学/002092.SZ
2021-10-1512.1412.3612.0312.210.49%0.00%-8.30%75,445,700921,213,00058%12.210.14%12.22-3.05%12.81-1.07%13.32-3.07%-2.54%
南岭民爆/002096.SZ
2021-10-159.109.238.908.94-1.65%-1.14%6.52%4,207,70038,051,00072%9.040.24%8.940.66%8.881.00%8.390.20%-0.22%
兴化股份/002109.SZ
2021-10-156.086.085.925.97-1.00%-0.53%0.30%11,518,00069,133,00052%6.00-1.20%6.04-0.59%6.080.18%5.95-1.67%-1.94%
ST天润/002113.SZ
2021-10-151.541.611.541.593.92%0.38%4.81%36,591,30057,971,000257%1.583.19%1.562.29%1.552.04%1.521.07%-0.49%
湘潭电化/002125.SZ
2021-10-1511.8012.1411.4311.932.93%0.77%3.32%32,970,500390,326,000105%11.843.24%11.611.04%11.581.00%11.55-2.38%-1.82%
安 纳 达/002136.SZ
2021-10-1517.6417.9017.1117.60-0.73%0.24%-10.28%8,743,200153,502,00068%17.56-0.81%17.60-0.53%17.94-2.52%19.62-6.40%-2.48%
东华科技/002140.SZ
2021-10-1511.4211.8911.1611.50-0.95%-0.16%-10.46%19,104,400220,042,00048%11.520.99%11.32-1.63%12.11-5.64%12.84-0.63%-0.43%
中核钛白/002145.SZ
2021-10-1514.4114.6514.3114.47-0.62%-0.14%0.48%20,984,900304,069,00064%14.49-1.03%14.460.77%14.380.13%14.40-1.77%-2.05%
东方锆业/002167.SZ
2021-10-158.668.668.438.51-1.96%-0.12%-2.51%15,851,100135,046,00048%8.52-0.88%8.54-0.97%8.610.28%8.73-4.90%-2.35%
芭田股份/002170.SZ
2021-10-156.046.065.755.93-1.66%0.29%-6.63%21,008,700124,227,00043%5.91-1.57%5.94-1.59%6.11-2.18%6.35-1.24%-1.17%
澳洋健康/002172.SZ
2021-10-153.573.763.573.71-4.13%1.28%-4.16%24,664,90090,341,00092%3.66-5.79%3.94-1.82%3.93-0.63%3.87-1.10%-0.92%
江南化工/002226.SZ
2021-10-155.605.665.475.52-1.78%-0.29%-7.77%19,972,800110,564,00047%5.54-0.58%5.500.37%5.52-1.01%5.99-7.18%-1.50%
北化股份/002246.SZ
2021-10-156.986.986.846.85-1.58%-0.38%-3.74%3,813,90026,225,00082%6.88-0.78%6.90-0.48%6.95-0.79%7.12-2.97%-1.31%
兆新股份/002256.SZ
2021-10-153.823.973.743.88-3.48%0.54%-6.48%108,892,900420,239,00094%3.86-2.77%3.93-0.86%3.97-1.90%4.15-2.01%-2.29%
华昌化工/002274.SZ
2021-10-1512.7212.8912.3812.69-0.39%0.36%2.54%37,429,400473,310,00071%12.65-1.65%12.71-1.15%12.770.06%12.38-1.25%-1.75%
乐通股份/002319.SZ
2021-10-1513.1013.1012.4812.99-0.99%1.41%-0.06%847,60010,857,000113%12.81-1.60%12.91-0.62%12.94-0.84%13.00-0.71%-0.65%
永太科技/002326.SZ
2021-10-1554.0058.4853.4057.401.79%2.53%6.91%56,004,9003,135,237,000121%55.981.10%54.454.42%53.050.55%53.69-0.77%-1.57%
同德化工/002360.SZ
2021-10-158.378.798.378.693.45%0.74%5.44%7,111,20061,339,000123%8.633.36%8.412.37%8.340.98%8.24-0.81%-1.80%
神剑股份/002361.SZ
2021-10-155.185.195.025.03-2.52%-0.93%-4.75%13,224,10067,142,00056%5.08-1.88%5.24-3.66%5.43-0.50%5.28-0.88%-0.93%
天原股份/002386.SZ
2021-10-1512.5812.6112.1012.38-2.06%0.02%-7.36%35,706,800441,973,00067%12.38-1.15%12.40-0.40%12.69-1.42%13.36-3.58%-2.13%
长青股份/002391.SZ
2021-10-157.047.237.037.111.14%-0.67%1.31%6,114,90043,772,00094%7.161.97%7.091.06%7.060.54%7.02-2.30%-0.71%
多氟多/002407.SZ
2021-10-1551.9254.5651.2853.903.49%1.16%0.06%47,265,5002,518,364,00096%53.282.12%52.740.48%52.77-2.60%53.87-0.80%-0.60%
齐翔腾达/002408.SZ
2021-10-1510.9111.1510.6610.760.09%-0.70%-15.87%48,451,500525,006,00063%10.840.42%10.74-0.66%10.94-1.73%12.79-6.12%-3.25%
雅克科技/002409.SZ
2021-10-1574.5677.0674.0174.70-0.17%-1.14%-0.70%5,896,500445,540,000131%75.562.37%74.291.71%74.100.32%75.23-0.65%-0.93%
延安必康/002411.SZ
2021-10-1512.9113.2312.3113.04-3.12%1.57%-9.13%87,836,0001,127,638,00088%12.84-3.82%13.16-3.61%13.86-4.94%14.35-2.43%-0.86%
闰土股份/002440.SZ
2021-10-159.039.098.849.03-0.44%0.60%-3.31%9,687,00086,947,00096%8.98-0.95%9.03-1.58%9.19-1.27%9.34-1.90%-0.93%
华软科技/002453.SZ
2021-10-1515.8116.5015.3416.314.02%2.23%1.75%16,946,700270,364,00055%15.953.96%15.080.92%15.24-3.17%16.03-0.42%1.15%
百川股份/002455.SZ
2021-10-1515.6215.7815.1315.32-5.84%-0.31%-0.24%54,164,800832,354,000128%15.37-1.65%15.331.70%15.180.44%15.36-2.28%-2.26%
*ST金正/002470.SZ
2021-10-152.582.632.572.57-5.17%-0.39%-12.67%46,534,200120,052,00068%2.58-4.90%2.72-3.72%2.82-2.66%2.94-1.08%-0.52%
宝莫股份/002476.SZ
2021-10-154.594.604.464.54-0.44%0.75%-2.39%6,151,20027,720,00045%4.51-0.16%4.48-0.99%4.54-1.00%4.65-1.25%-0.44%
ST辉丰/002496.SZ
2021-10-153.003.012.952.95-1.67%-0.77%-0.87%8,793,10026,143,00083%2.97-1.33%3.00-0.20%3.000.10%2.98-0.07%0.02%
雅化集团/002497.SZ
2021-10-1532.9434.4431.7833.952.91%2.16%4.86%69,273,7002,302,111,000118%33.232.24%32.482.69%32.080.61%32.38-1.04%-1.93%
蓝丰生化/002513.SZ
2021-10-154.654.724.544.61-2.33%-0.02%-2.87%2,558,90011,800,00089%4.61-2.35%4.67-1.52%4.73-0.98%4.75-1.19%-1.13%
司尔特/002538.SZ
2021-10-1510.0710.139.549.80-1.80%-0.14%-14.28%37,863,600371,596,00063%9.81-1.67%9.94-1.81%10.23-3.11%11.43-5.35%-1.49%
云图控股/002539.SZ
2021-10-1514.9215.3114.3014.82-1.13%0.01%-4.18%47,936,100710,389,00075%14.82-0.31%14.660.85%14.67-0.58%15.47-3.10%-2.61%
凯美特气/002549.SZ
2021-10-1513.7514.6613.4714.364.36%0.69%0.57%14,508,300206,903,00081%14.264.82%13.772.72%13.590.88%14.28-0.98%0.11%
辉隆股份/002556.SZ
2021-10-159.739.779.609.60-1.34%-0.48%-3.51%5,067,40048,882,00063%9.65-0.56%9.69-0.35%9.76-0.93%9.95-1.55%-0.80%
兄弟科技/002562.SZ
2021-10-153.933.983.873.88-2.27%-0.82%-3.07%6,949,80027,186,00080%3.91-1.01%3.93-0.93%3.98-0.87%4.00-1.53%-0.31%
未名医药/002581.SZ
2021-10-1516.9217.2016.4616.890.36%0.34%6.39%15,674,700263,854,000102%16.830.47%16.700.97%16.571.12%15.880.97%0.53%
西陇科学/002584.SZ
2021-10-156.356.396.116.12-2.55%-1.08%-5.09%14,210,90087,924,00090%6.19-0.91%6.21-1.12%6.30-1.36%6.45-3.29%-1.44%
史丹利/002588.SZ
2021-10-155.785.805.665.73-1.21%-0.05%-4.74%14,427,90082,714,00057%5.73-0.16%5.76-0.86%5.83-0.95%6.02-2.76%-1.90%
恒大高新/002591.SZ
2021-10-155.265.265.135.16-1.90%-0.33%-0.65%1,830,0009,474,00072%5.18-1.05%5.21-0.55%5.24-0.29%5.19-0.97%-0.88%
金禾实业/002597.SZ
2021-10-1539.8440.6539.1139.65-1.61%-0.26%0.83%8,613,500342,405,00063%39.75-3.20%40.25-1.05%40.520.25%39.32-0.70%-0.90%
龙佰集团/002601.SZ
2021-10-1529.2029.4828.7529.09-0.65%-0.01%0.47%13,707,500398,811,00055%29.09-0.98%29.180.15%29.330.09%28.95-2.15%-2.06%
道明光学/002632.SZ
2021-10-157.337.387.217.29-0.55%0.01%-3.29%3,342,10024,360,00053%7.29-0.36%7.27-0.76%7.39-1.14%7.54-1.46%-0.48%
赞宇科技/002637.SZ
2021-10-1515.7015.7014.9815.12-3.20%-0.36%-5.17%9,907,700150,339,00093%15.17-3.15%15.52-2.33%15.86-1.84%15.95-3.96%-1.43%
万润股份/002643.SZ
2021-10-1519.3319.4818.9119.12-1.19%-0.45%2.92%4,545,80087,306,00061%19.210.28%18.921.84%18.690.49%18.58-0.63%-0.99%
卫星石化/002648.SZ
2021-10-1538.6339.4838.1539.281.58%1.05%0.57%14,151,000550,051,00072%38.871.58%38.29-0.79%38.890.05%39.06-0.91%-1.34%
德联集团/002666.SZ
2021-10-154.944.954.854.87-1.42%-0.49%-4.34%5,373,00026,298,00060%4.89-0.97%4.92-0.75%4.98-1.02%5.09-2.66%-1.35%
康达新材/002669.SZ
2021-10-1511.5212.5011.5012.286.41%1.30%1.96%14,223,200172,407,000311%12.125.87%11.932.99%11.941.10%12.04-0.86%-0.90%
宏大爆破/002683.SZ
2021-10-1526.1926.1925.8226.040.00%0.05%-3.38%3,110,60080,956,00055%26.03-0.54%26.10-0.23%26.35-0.78%26.95-0.86%-0.54%
天赐材料/002709.SZ
2021-10-15130.00136.10126.60135.154.83%2.40%-2.32%23,987,0003,165,961,000118%131.992.86%130.71-0.03%131.80-2.05%138.36-1.42%-0.65%
硅宝科技/300019.SZ
2021-10-1518.7019.2218.4519.091.01%1.13%2.74%15,014,800283,417,000123%18.881.08%18.520.40%18.530.53%18.58-0.94%-2.09%
新宙邦/300037.SZ
2021-10-15137.03150.80134.00149.109.34%2.74%2.81%9,940,1001,442,524,000114%145.123.11%143.130.95%142.260.33%145.03-0.12%0.16%
回天新材/300041.SZ
2021-10-1515.3115.5415.1015.440.85%0.63%0.98%5,717,20087,723,00083%15.340.64%15.150.90%15.110.12%15.29-1.23%-1.86%
鼎龙股份/300054.SZ
2021-10-1519.0419.5518.8619.280.63%0.11%-0.31%10,764,700207,306,000123%19.261.73%19.061.45%19.02-0.13%19.34-0.77%-0.84%
天龙集团/300063.SZ
2021-10-154.224.254.104.11-4.42%-1.08%-0.99%17,575,60073,030,000153%4.16-1.40%4.18-0.24%4.18-0.33%4.15-0.69%-0.70%
安诺其/300067.SZ
2021-10-154.254.254.074.10-3.07%-1.23%-6.67%14,267,60059,228,00072%4.15-1.96%4.20-1.76%4.30-1.58%4.39-3.26%-1.35%
三聚环保/300072.SZ
2021-10-156.556.606.166.17-6.23%-2.09%-8.46%29,157,500183,747,000111%6.30-3.67%6.41-2.41%6.54-2.45%6.74-1.72%-0.63%
当升科技/300073.SZ
2021-10-1580.7083.7479.5082.812.12%1.03%1.45%10,773,900883,097,00095%81.971.12%81.121.14%80.990.32%81.63-1.01%-0.61%
奥克股份/300082.SZ
2021-10-1518.5018.8017.5718.10-2.79%0.28%-14.03%24,516,800442,540,00081%18.05-3.36%18.40-2.45%19.01-4.14%21.06-3.69%-1.75%
建新股份/300107.SZ
2021-10-155.885.895.715.73-2.39%-0.83%-7.66%9,528,00055,052,00048%5.78-1.97%5.84-1.33%5.96-2.14%6.21-5.08%-1.75%
新开源/300109.SZ
2021-10-1516.3916.6016.0116.09-3.01%-0.59%-8.75%4,840,60078,351,00066%16.19-3.18%16.53-1.19%16.84-3.20%17.63-1.84%-0.62%
青松股份/300132.SZ
2021-10-1514.0914.1013.6013.68-2.36%-0.57%-4.33%6,548,20090,098,00096%13.76-2.32%13.97-1.19%14.12-1.51%14.30-1.81%-0.69%
先锋新材/300163.SZ
2021-10-153.723.723.603.61-2.70%-0.93%-5.02%10,461,90038,121,00065%3.64-1.67%3.70-1.83%3.78-1.44%3.80-1.61%-0.99%
天晟新材/300169.SZ
2021-10-157.367.387.087.11-2.74%-0.59%-0.06%6,214,50044,446,00086%7.15-1.26%7.19-0.94%7.250.36%7.110.13%0.04%
元力股份/300174.SZ
2021-10-1516.0616.1815.9816.00-0.50%-0.40%-0.37%1,712,30027,508,00079%16.07-0.25%16.11-0.29%16.140.07%16.06-0.08%-0.23%
科德教育/300192.SZ
2021-10-158.788.878.308.44-8.56%-0.85%-1.93%37,847,900322,168,000217%8.51-7.98%8.87-0.98%8.80-0.30%8.61-0.10%0.37%
长海股份/300196.SZ
2021-10-1516.5516.7416.0716.19-0.67%-0.94%-2.58%4,222,50069,011,00070%16.341.00%16.210.17%16.36-0.27%16.62-2.36%-2.35%
高盟新材/300200.SZ
2021-10-159.309.439.249.360.54%0.21%-0.98%3,175,50029,659,00080%9.340.70%9.300.78%9.28-0.25%9.45-2.07%-1.26%
日科化学/300214.SZ
2021-10-157.357.357.107.12-3.13%-1.32%-6.18%5,046,40036,408,00060%7.22-1.23%7.27-1.10%7.37-1.21%7.59-2.95%-1.46%
金力泰/300225.SZ
2021-10-1512.8812.8812.5312.58-2.25%-0.49%-3.04%4,277,40054,076,00095%12.64-1.99%12.80-0.47%12.83-0.65%12.98-1.11%-1.16%
上海新阳/300236.SZ
2021-10-1538.8540.4037.0239.51-3.75%1.84%-4.81%8,639,400335,166,000221%38.80-5.87%39.78-3.74%40.28-3.39%41.51-2.96%-1.19%
瑞丰高材/300243.SZ
2021-10-1514.5514.5814.3014.51-0.07%0.51%-3.08%2,462,00035,542,00056%14.44-0.32%14.390.57%14.38-0.75%14.97-2.40%-1.55%
国瓷材料/300285.SZ
2021-10-1544.0744.4743.5544.07-0.54%0.28%2.20%3,492,300153,484,00079%43.95-1.43%44.480.29%44.060.81%43.120.37%0.22%
联创股份/300343.SZ
2021-10-1517.9018.3417.0818.03-1.37%1.49%-7.54%105,037,3001,866,108,00072%17.77-2.15%17.78-0.79%18.05-2.73%19.50-3.88%-2.95%
富邦股份/300387.SZ
2021-10-156.376.446.166.16-3.30%-1.50%-3.83%4,598,40028,757,00083%6.25-1.53%6.29-0.49%6.34-0.81%6.41-3.53%-1.52%
飞凯材料/300398.SZ
2021-10-1516.5317.2016.4916.941.99%0.28%2.14%6,629,900112,001,000124%16.892.28%16.621.66%16.550.63%16.59-0.59%-1.13%
科隆股份/300405.SZ
2021-10-159.9310.109.709.79-4.02%-0.95%-3.32%6,952,80068,718,00078%9.88-2.66%10.08-1.97%10.31-0.52%10.13-1.51%-1.75%
*ST澄星/600078.SH
2021-10-155.645.895.645.64-5.05%-0.72%-9.12%33,942,400192,816,000102%5.68-4.44%5.96-8.18%6.29-1.84%6.21-1.15%-1.01%
*ST明科/600091.SH
2021-10-152.722.902.692.832.54%-0.21%5.68%4,682,50013,280,000165%2.844.38%2.75-0.33%2.781.72%2.680.83%-0.47%
乐凯胶片/600135.SH
2021-10-156.936.966.776.79-2.02%-0.83%-3.56%4,277,70029,291,00054%6.85-0.34%6.86-0.64%6.95-1.04%7.04-1.79%-1.45%
兴发集团/600141.SH
2021-10-1539.0140.5338.5639.872.76%0.49%-4.00%58,044,7002,302,963,00093%39.683.92%38.751.06%38.84-1.36%41.53-3.36%-1.76%
巨化股份/600160.SH
2021-10-1514.1814.4813.9114.260.42%0.23%-3.35%33,122,200471,231,00061%14.230.52%14.140.87%14.12-0.56%14.75-3.51%-1.57%
中国巨石/600176.SH
2021-10-1517.0517.2816.9117.171.00%0.13%-3.03%34,813,200596,927,00064%17.150.68%17.070.04%17.18-0.64%17.71-1.56%-1.46%
返利科技/600228.SH
2021-10-156.997.056.856.92-1.14%-0.26%1.48%1,153,1008,000,00064%6.94-0.57%6.95-0.09%6.990.27%6.82-0.29%-0.64%
城市传媒/600229.SH
2021-10-156.176.196.056.07-1.62%-0.34%-0.23%1,593,6009,706,00079%6.09-1.41%6.130.02%6.14-0.20%6.080.02%-0.09%
两面针/600249.SH
2021-10-154.974.974.804.81-3.02%-0.78%-0.97%5,755,50027,903,000107%4.85-1.82%4.89-0.95%4.93-0.63%4.86-0.29%-0.28%
亿利洁能/600277.SH
2021-10-153.353.373.273.33-1.19%0.24%-9.63%56,821,400188,770,00067%3.32-1.40%3.36-1.73%3.44-2.41%3.69-2.28%-1.34%
华阳新材/600281.SH
2021-10-156.196.245.986.09-1.46%0.08%-8.91%6,740,20041,014,00037%6.09-0.78%6.12-0.87%6.23-1.87%6.69-2.96%-1.66%
安迪苏/600299.SH
2021-10-1512.0612.2811.9212.251.58%1.19%-0.17%8,769,900106,165,00083%12.11-1.26%12.29-1.22%12.41-0.05%12.27-0.24%0.00%
*ST南化/600301.SH
2021-10-1511.1511.1511.1511.15-5.03%-0.01%-8.24%1,335,80014,895,00020%11.15-7.74%12.060.66%11.71-0.66%12.15-2.35%-2.35%
万华化学/600309.SH
2021-10-15104.00105.62103.80104.970.01%0.15%-0.20%10,793,4001,131,330,00075%104.82-0.33%104.530.08%105.01-0.50%105.18-0.03%-0.48%
上海家化/600315.SH
2021-10-1544.3044.9843.7944.480.29%0.42%-0.30%4,128,100182,842,000107%44.29-0.77%44.45-0.33%44.62-0.20%44.610.00%0.10%
*ST亚星/600319.SH
2021-10-155.815.885.805.830.17%0.07%2.42%484,7002,824,00036%5.830.83%5.84-0.03%5.800.52%5.69-1.06%-0.23%
中盐化工/600328.SH
2021-10-1520.2220.5019.7320.07-0.20%-0.44%-9.33%22,812,400459,860,00058%20.160.41%20.15-1.01%20.59-1.49%22.14-3.47%-2.28%
浙江龙盛/600352.SH
2021-10-1513.0813.1112.7812.87-1.53%-0.22%-5.02%47,677,200614,962,00087%12.90-0.95%13.07-1.35%13.28-1.21%13.55-3.01%-1.16%
红星发展/600367.SH
2021-10-1516.3916.7915.7916.450.18%0.72%-4.87%13,295,400217,138,00076%16.33-0.25%16.31-0.75%16.55-1.49%17.29-3.33%-2.47%
昊华科技/600378.SH
2021-10-1529.5829.6928.8728.88-2.66%-0.78%-3.42%2,693,20078,394,00075%29.11-1.35%29.15-0.18%29.38-1.83%29.90-0.80%-1.17%
三友化工/600409.SH
2021-10-1510.2310.299.9710.19-0.49%0.47%-7.04%58,552,800593,842,00078%10.14-0.65%10.19-1.27%10.46-1.47%10.96-3.15%-2.99%
柳化股份/600423.SH
2021-10-153.773.783.683.72-1.33%0.11%-2.18%2,648,4009,841,00042%3.72-0.43%3.72-0.22%3.75-0.90%3.80-2.26%-1.31%
鹏欣资源/600490.SH
2021-10-155.145.235.035.05-1.56%-0.86%-2.51%71,731,800365,426,00067%5.090.45%5.060.24%5.040.24%5.18-5.82%-4.83%
ST榕泰/600589.SH
2021-10-152.212.212.162.190.00%0.32%0.41%5,901,40012,884,00072%2.18-0.14%2.20-0.72%2.220.00%2.18-0.46%-0.53%
ST熊猫/600599.SH
2021-10-158.058.077.968.00-0.25%-0.16%0.23%355,9002,852,00031%8.010.72%7.90-0.42%7.99-0.46%7.98-0.56%-0.74%
氯碱化工/600618.SH
2021-10-1513.8214.0413.4813.80-0.58%0.02%-7.31%18,890,400260,638,00052%13.800.05%13.77-1.16%14.10-1.43%14.89-3.51%-2.10%
浙数文化/600633.SH
2021-10-157.087.127.037.08-0.28%0.00%1.07%4,223,90029,904,00097%7.08-0.31%7.090.18%7.080.27%7.010.07%-0.22%
国新文化/600636.SH
2021-10-1511.2011.2910.7510.76-4.01%-1.44%-2.77%5,038,90055,011,00099%10.92-0.66%11.09-0.48%11.14-0.48%11.07-0.23%-0.62%
金牛化工/600722.SH
2021-10-156.376.476.246.390.31%0.39%-5.31%18,619,700118,515,00053%6.370.63%6.35-2.76%6.63-0.91%6.75-2.50%-1.35%
云维股份/600725.SH
2021-10-154.314.374.164.251.43%-0.21%3.38%16,825,70071,659,00055%4.261.12%4.25-2.23%4.340.49%4.110.34%-0.89%
江苏索普/600746.SH
2021-10-1516.2416.2415.5216.02-0.80%0.77%-8.11%21,247,300337,792,000135%15.90-2.66%16.36-3.32%17.14-2.18%17.43-2.77%-2.40%
淮北矿业/600985.SH
2021-10-1514.2714.7514.1614.643.17%1.01%-0.76%31,995,700463,733,00066%14.492.18%14.33-1.21%14.620.01%14.75-0.52%-1.19%
君正集团/601216.SH
2021-10-155.375.465.305.35-0.56%-0.24%-6.92%63,706,700341,688,00049%5.36-0.46%5.38-2.04%5.53-1.02%5.75-3.05%-1.30%
滨化股份/601678.SH
2021-10-159.019.128.828.97-0.66%-0.24%-10.08%68,906,900619,629,00059%8.990.12%8.97-0.81%9.18-2.15%9.98-4.34%-2.29%
宏昌电子/603002.SH
2021-10-157.017.026.826.86-1.86%-0.97%-10.21%10,386,60071,952,00055%6.93-0.63%6.95-0.70%7.06-2.41%7.64-3.77%-1.61%
万盛股份/603010.SH
2021-10-1521.5421.8521.0921.30-1.02%-0.55%-10.29%11,332,100242,706,00069%21.42-0.65%21.43-1.12%21.82-2.23%23.74-4.41%-1.04%
和邦生物/603077.SH
2021-10-153.964.093.783.90-2.99%-0.13%-1.37%430,424,5001,680,897,000103%3.911.46%3.90-1.72%4.00-0.18%3.95-1.15%-1.08%
亚邦股份/603188.SH
2021-10-155.515.515.305.33-3.27%-0.87%-4.43%4,641,70024,960,00090%5.38-2.11%5.43-1.34%5.51-1.26%5.58-1.55%-0.70%