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
ST地矿/000409.SZ
2020-01-175.315.385.245.310.00%0.55%2.12%2,893,10015,279,00051%5.28-1.84%5.360.17%5.320.36%5.200.54%0.34%
新金路/000510.SZ
2020-01-174.604.644.404.41-3.29%-1.67%-5.85%12,915,30057,927,00045%4.49-1.56%4.56-2.02%4.59-0.39%4.680.28%0.97%
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%
广州浪奇/000523.SZ
2020-01-177.307.347.167.20-0.55%-0.88%-1.18%11,035,70080,161,00085%7.260.83%7.22-0.40%7.250.11%7.29-0.41%-0.34%
渝三峡A/000565.SZ
2020-01-175.235.245.135.16-1.15%-0.46%-2.92%2,759,90014,307,00081%5.18-1.14%5.24-1.67%5.29-0.45%5.32-0.32%0.15%
兴蓉环境/000598.SZ
2020-01-174.704.704.664.66-0.43%-0.41%-0.55%5,577,60026,100,00046%4.68-0.32%4.70-0.09%4.690.15%4.690.00%0.16%
顺利办/000606.SZ
2020-01-175.555.595.475.49-1.26%-0.54%-3.65%11,727,40064,731,00071%5.52-1.83%5.61-1.22%5.65-0.74%5.70-0.21%0.20%
天茂集团/000627.SZ
2020-01-176.816.846.706.70-1.62%-0.86%-3.19%11,836,90079,990,000105%6.76-0.97%6.81-1.15%6.86-0.55%6.92-0.46%-0.08%
远兴能源/000683.SZ
2020-01-172.302.322.292.300.00%-0.04%-2.09%21,481,50049,424,00053%2.30-0.09%2.31-1.07%2.33-0.09%2.350.13%0.37%
滨海能源/000695.SZ
2020-01-177.957.967.707.77-1.40%-0.04%-1.53%1,863,70014,486,000107%7.77-2.31%7.89-1.39%7.95-0.74%7.890.06%0.54%
沈阳化工/000698.SZ
2020-01-173.323.353.303.310.00%-0.60%-3.53%3,553,90011,835,00062%3.33-0.36%3.35-1.06%3.39-0.50%3.43-0.09%0.28%
ST双环/000707.SZ
2020-01-173.163.173.123.14-0.63%0.03%-1.75%1,939,9006,090,00052%3.14-0.82%3.15-0.13%3.14-0.16%3.20-0.19%0.04%
中原传媒/000719.SZ
2020-01-177.447.467.357.37-1.07%-0.39%-1.26%3,932,90029,098,00064%7.40-1.03%7.46-0.89%7.51-0.29%7.460.28%0.44%
ST南风/000737.SZ
2020-01-172.932.952.932.950.34%0.27%-1.50%1,407,8004,142,00050%2.94-0.07%2.94-0.61%2.96-0.60%3.00-0.03%-0.07%
山西路桥/000755.SZ
2020-01-174.024.043.983.98-0.75%-0.65%-1.63%3,036,10012,163,00057%4.01-0.62%4.04-0.74%4.06-0.17%4.050.00%0.32%
甘肃电投/000791.SZ
2020-01-173.663.673.633.64-0.27%-0.19%-2.36%4,258,30015,529,00042%3.65-0.33%3.68-0.76%3.70-0.38%3.73-0.03%0.16%
航锦科技/000818.SZ
2020-01-1723.7025.5522.8924.987.26%4.01%17.82%74,574,1001,791,046,000153%24.023.72%22.954.49%22.223.83%21.201.26%1.16%
山东海化/000822.SZ
2020-01-174.644.674.624.62-0.86%-0.39%-5.11%7,017,00032,545,00073%4.64-1.11%4.70-1.18%4.76-0.75%4.87-0.61%0.12%
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
2020-01-1716.1516.2416.0016.01-0.74%-0.57%-2.73%1,156,10018,615,00047%16.10-0.80%16.41-1.41%16.540.11%16.46-0.24%0.29%
新 和 成/002001.SZ
2020-01-1724.8224.9824.5424.770.65%0.12%2.42%13,603,000336,537,00067%24.740.00%24.77-0.10%24.740.35%24.190.80%0.71%
传化智联/002010.SZ
2020-01-177.327.597.307.393.21%-0.63%3.08%40,245,300299,308,000183%7.443.21%7.341.31%7.281.30%7.170.90%0.52%
亿帆医药/002019.SZ
2020-01-1718.4918.6018.0918.22-1.41%-0.68%4.46%17,734,400325,327,00073%18.34-0.74%18.380.38%18.211.01%17.441.41%0.95%
保利联合/002037.SZ
2020-01-177.147.227.097.191.27%0.21%-0.43%2,520,20018,082,00090%7.180.65%7.15-0.17%7.17-0.14%7.220.17%0.42%
德美化工/002054.SZ
2020-01-177.717.747.597.60-1.17%-0.76%-2.66%6,789,40051,993,00060%7.66-0.75%7.72-1.14%7.78-0.45%7.81-0.27%0.24%
中钢天源/002057.SZ
2020-01-178.858.908.628.63-2.71%-1.10%-5.57%16,561,500144,510,00069%8.73-2.05%8.88-2.00%9.00-0.72%9.14-0.41%0.12%
浙江交科/002061.SZ
2020-01-175.785.825.735.76-0.17%-0.35%-2.37%4,336,70025,064,00059%5.78-0.47%5.82-0.82%5.86-0.46%5.90-0.25%0.12%
黑猫股份/002068.SZ
2020-01-174.464.474.404.40-1.35%-0.65%-5.32%3,104,40013,749,00049%4.43-1.07%4.49-1.75%4.57-1.12%4.65-0.49%-0.34%
中泰化学/002092.SZ
2020-01-176.656.736.566.57-1.20%-0.90%-4.20%23,140,300153,428,00081%6.63-1.00%6.69-1.12%6.74-0.44%6.86-0.62%0.13%
南岭民爆/002096.SZ
2020-01-176.526.556.366.39-1.39%-0.95%-4.26%2,012,90012,985,00072%6.45-1.41%6.53-1.08%6.60-0.80%6.67-0.09%0.19%
兴化股份/002109.SZ
2020-01-173.433.443.393.39-0.88%-0.70%-2.31%2,588,4008,837,00043%3.41-0.79%3.44-0.98%3.48-0.09%3.470.03%0.19%
ST天润/002113.SZ
2020-01-172.182.292.162.231.83%0.41%-2.19%39,951,10088,750,000107%2.22-0.63%2.25-2.09%2.29-1.13%2.281.15%1.54%
湘潭电化/002125.SZ
2020-01-176.006.245.766.193.51%2.62%4.07%33,737,300203,492,000116%6.030.42%6.09-3.38%6.201.79%5.950.58%1.65%
安 纳 达/002136.SZ
2020-01-177.737.857.667.71-0.64%-0.41%-2.27%2,809,00021,748,00055%7.74-0.74%7.83-1.42%7.94-0.06%7.890.01%0.40%
东华科技/002140.SZ
2020-01-177.227.227.017.02-2.77%-1.00%-2.05%5,468,60038,777,000121%7.09-2.02%7.17-0.60%7.17-0.46%7.17-0.06%0.22%
中核钛白/002145.SZ
2020-01-174.524.594.504.550.44%0.07%-1.49%13,269,20060,334,00064%4.55-0.48%4.58-1.10%4.63-0.09%4.620.24%0.53%
东方锆业/002167.SZ
2020-01-176.967.016.806.80-2.44%-1.43%-3.89%7,423,00051,212,00063%6.90-1.81%7.02-0.74%7.03-0.26%7.08-0.01%0.24%
芭田股份/002170.SZ
2020-01-173.673.673.603.60-1.91%-0.61%-5.16%13,950,40050,522,00031%3.62-1.95%3.66-1.51%3.680.25%3.800.56%1.20%
澳洋健康/002172.SZ
2020-01-173.863.953.823.83-0.78%-0.98%0.50%5,441,00021,044,000100%3.871.12%3.820.34%3.820.21%3.810.13%0.09%
江南化工/002226.SZ
2020-01-175.545.615.475.48-0.54%-0.92%-1.60%5,358,30029,637,00061%5.53-0.83%5.62-0.05%5.590.16%5.570.02%0.25%
北化股份/002246.SZ
2020-01-177.637.697.497.52-1.05%-0.41%-3.45%3,812,90028,793,00064%7.55-1.22%7.60-0.90%7.64-0.56%7.79-0.05%0.37%
兆新股份/002256.SZ
2020-01-172.512.552.502.50-0.79%-0.60%-4.76%11,238,60028,270,00039%2.52-0.71%2.55-1.47%2.59-0.92%2.63-0.27%0.14%
华昌化工/002274.SZ
2020-01-176.616.976.576.904.07%1.22%4.99%64,451,400439,378,000182%6.823.32%6.681.71%6.631.47%6.570.86%0.22%
乐通股份/002319.SZ
2020-01-178.798.818.488.54-2.18%-0.43%-5.56%2,017,20017,302,00080%8.58-2.56%8.78-2.71%8.96-1.02%9.04-0.54%-0.05%
永太科技/002326.SZ
2020-01-1710.6510.9510.5410.782.86%-0.06%3.16%53,504,000577,149,000157%10.792.26%10.581.20%10.531.31%10.450.64%0.38%
同德化工/002360.SZ
2020-01-175.495.545.425.43-0.73%-0.62%-1.76%2,926,90015,992,00066%5.46-0.87%5.53-0.84%5.560.00%5.530.02%0.37%
神剑股份/002361.SZ
2020-01-174.444.464.394.39-1.13%-0.61%-2.51%2,330,30010,294,00028%4.42-0.65%4.43-0.27%4.44-0.09%4.500.04%0.37%
天原集团/002386.SZ
2020-01-176.116.126.056.06-0.82%-0.18%-0.36%5,077,50030,823,00067%6.07-0.78%6.09-0.36%6.10-0.16%6.080.18%0.39%
长青股份/002391.SZ
2020-01-178.468.668.468.581.30%-0.17%-0.06%2,987,50025,678,00083%8.601.02%8.560.13%8.560.18%8.590.04%0.35%
多氟多/002407.SZ
2020-01-1713.7914.1013.5913.982.27%0.77%2.49%40,539,000562,382,000105%13.871.60%13.79-0.98%13.850.68%13.640.44%0.53%
齐翔腾达/002408.SZ
2020-01-177.327.357.247.24-0.96%-0.59%-1.43%7,106,30051,756,00078%7.28-0.82%7.32-0.63%7.34-0.15%7.350.05%0.28%
雅克科技/002409.SZ
2020-01-1728.9729.6028.3029.522.54%1.59%8.35%12,719,300369,579,000125%29.06-0.61%29.080.68%28.471.47%27.251.78%1.54%
延安必康/002411.SZ
2020-01-1716.7617.8216.7616.76-9.99%-0.31%-9.82%203,365,2003,418,904,000253%16.81-9.77%18.41-10.33%18.98-6.10%18.59-3.11%1.67%
闰土股份/002440.SZ
2020-01-1711.4211.5311.4111.450.53%-0.10%-1.07%5,982,80068,568,00050%11.460.21%11.46-0.65%11.50-0.02%11.57-0.61%0.23%
华软科技/002453.SZ
2020-01-175.695.935.635.833.19%0.21%1.85%21,834,000127,026,000193%5.822.68%5.761.02%5.760.45%5.720.55%0.32%
百川股份/002455.SZ
2020-01-175.795.835.695.71-0.70%-0.73%-5.15%8,002,10046,028,00063%5.75-0.81%5.83-1.79%5.94-0.64%6.02-0.71%0.25%
金正大/002470.SZ
2020-01-172.812.862.792.820.36%-0.11%-3.95%33,040,70093,290,00038%2.82-0.60%2.85-1.86%2.89-0.21%2.940.48%1.02%
宝莫股份/002476.SZ
2020-01-176.586.616.416.43-1.68%-0.91%-4.17%7,567,80049,105,00068%6.49-1.53%6.56-1.81%6.64-0.32%6.71-0.18%0.13%
辉丰股份/002496.SZ
2020-01-172.862.872.832.83-1.05%-0.28%-2.21%7,283,60020,669,00071%2.84-0.42%2.85-0.42%2.86-0.31%2.89-0.75%0.02%
雅化集团/002497.SZ
2020-01-179.9010.169.779.90-0.60%-0.52%5.15%53,931,700536,732,00068%9.95-1.11%10.12-0.89%10.081.19%9.421.77%2.59%
蓝丰生化/002513.SZ
2020-01-176.756.846.756.77-0.15%-0.32%-5.51%2,079,20014,121,00037%6.79-0.41%6.85-1.01%6.94-0.80%7.17-0.76%0.22%
司尔特/002538.SZ
2020-01-174.834.844.744.75-1.25%-0.63%-2.34%5,346,60025,559,00070%4.78-0.85%4.81-0.85%4.84-0.31%4.86-0.04%0.28%
云图控股/002539.SZ
2020-01-175.005.024.924.95-0.60%-0.34%-0.30%4,128,30020,507,00049%4.97-0.50%4.99-0.24%5.000.16%4.97-0.04%0.24%
凯美特气/002549.SZ
2020-01-177.137.196.857.041.15%-0.27%6.07%12,736,60089,906,000116%7.061.74%6.921.15%6.811.40%6.641.11%0.94%
辉隆股份/002556.SZ
2020-01-176.186.226.086.160.16%0.02%3.46%9,301,30057,284,00074%6.160.57%6.111.18%6.030.85%5.950.27%0.58%
兄弟科技/002562.SZ
2020-01-174.904.914.814.81-1.23%-0.89%-2.18%6,482,30031,458,00065%4.85-0.68%4.88-0.93%4.93-0.12%4.92-0.10%0.22%
未名医药/002581.SZ
2020-01-177.117.257.037.191.70%0.63%0.26%11,620,40083,022,00058%7.15-0.40%7.29-0.86%7.30-0.37%7.170.07%0.33%
西陇科学/002584.SZ
2020-01-175.115.165.055.09-0.97%-0.06%-0.88%13,994,20071,267,00095%5.09-1.41%5.12-0.47%5.13-0.10%5.14-0.08%0.10%
史丹利/002588.SZ
2020-01-174.084.114.074.080.00%-0.20%-2.30%2,388,8009,765,00028%4.09-0.07%4.10-0.94%4.130.05%4.180.34%0.51%
恒大高新/002591.SZ
2020-01-179.9510.149.9310.021.21%-0.16%-3.66%6,797,00068,216,00048%10.040.61%9.98-0.26%10.04-0.13%10.400.17%0.96%
金禾实业/002597.SZ
2020-01-1724.7624.8924.3524.620.08%0.27%4.11%2,993,60073,504,00060%24.550.14%24.400.55%24.211.04%23.650.32%0.65%
龙蟒佰利/002601.SZ
2020-01-1717.0317.1516.7916.95-0.06%0.02%3.35%9,996,600169,398,00046%16.95-0.20%17.10-0.48%16.961.08%16.400.36%0.87%
道明光学/002632.SZ
2020-01-177.377.457.267.29-0.95%-0.76%-2.84%6,994,50051,384,00064%7.35-1.81%7.39-0.36%7.42-0.51%7.500.12%0.03%
赞宇科技/002637.SZ
2020-01-1710.0710.409.639.97-2.92%-0.35%-5.16%14,694,700147,025,000132%10.01-4.42%10.37-3.15%10.56-0.97%10.51-0.71%0.37%
万润股份/002643.SZ
2020-01-1716.5216.6616.2016.37-0.85%-0.16%2.87%7,104,900116,491,00051%16.40-0.54%16.350.30%16.290.84%15.910.75%0.65%
卫星石化/002648.SZ
2020-01-1717.0617.4916.9117.291.35%0.16%1.21%10,880,800187,828,000105%17.261.29%17.080.63%17.030.52%17.08-0.07%0.48%
德联集团/002666.SZ
2020-01-176.406.576.166.22-4.31%-1.80%5.00%40,457,200256,251,00072%6.33-1.16%6.34-0.30%6.281.83%5.920.99%2.25%
康达新材/002669.SZ
2020-01-1713.8614.0813.8013.82-0.93%-0.61%-1.92%3,503,30048,714,00038%13.91-0.42%13.90-0.93%14.01-0.01%14.090.46%0.58%
宏大爆破/002683.SZ
2020-01-1721.6322.1721.5021.800.79%0.00%6.09%9,552,000208,228,00049%21.800.84%21.500.60%21.420.64%20.550.77%1.19%
天赐材料/002709.SZ
2020-01-1723.9724.6623.6224.241.64%0.35%3.47%7,916,400191,221,00067%24.161.26%23.96-0.48%24.020.45%23.430.90%1.34%
硅宝科技/300019.SZ
2020-01-1710.7811.3810.7811.094.13%0.35%5.82%13,149,000145,314,000159%11.054.24%10.831.54%10.721.46%10.481.18%0.67%
新宙邦/300037.SZ
2020-01-1735.7236.0034.5134.60-3.65%-1.24%-4.14%14,336,600502,280,00094%35.04-2.07%35.49-3.10%36.15-0.16%36.10-0.22%-0.16%
回天新材/300041.SZ
2020-01-1710.1410.1510.0210.05-1.66%-0.27%-0.75%6,309,60063,581,00063%10.08-0.15%10.08-1.67%10.20-0.03%10.13-0.06%0.04%
鼎龙股份/300054.SZ
2020-01-1710.4510.8610.3810.50-0.19%-1.15%4.06%34,276,100364,095,000143%10.622.61%10.311.45%10.221.28%10.090.95%0.51%
天龙集团/300063.SZ
2020-01-174.354.474.154.22-4.74%-1.88%-4.55%44,967,700193,407,00065%4.30-3.85%4.39-4.44%4.57-2.39%4.422.20%2.69%
安诺其/300067.SZ
2020-01-174.314.344.254.25-1.62%-1.12%-2.92%10,978,50047,183,00067%4.30-0.83%4.33-0.92%4.35-0.62%4.38-0.18%0.14%
三聚环保/300072.SZ
2020-01-176.917.046.826.85-0.58%-0.84%1.32%27,866,700192,513,00071%6.91-0.13%6.890.04%6.850.51%6.760.45%0.68%
当升科技/300073.SZ
2020-01-1729.2229.4628.8128.81-1.10%-0.82%-3.40%12,273,500356,517,00046%29.05-0.50%29.11-2.47%29.92-0.77%29.820.52%1.05%
奥克股份/300082.SZ
2020-01-176.966.966.786.82-1.87%-0.51%0.24%7,770,30053,266,00081%6.86-1.83%6.930.17%6.870.16%6.800.46%1.00%
建新股份/300107.SZ
2020-01-177.257.307.117.13-2.73%-0.81%-4.53%8,313,30059,759,00098%7.19-2.43%7.29-2.06%7.38-0.82%7.47-0.36%0.34%
新开源/300109.SZ
2020-01-1717.2717.5516.8316.89-2.99%-1.86%-1.38%6,342,400109,155,000108%17.21-1.31%17.150.02%17.150.07%17.130.21%0.31%
青松股份/300132.SZ
2020-01-1713.6014.3413.3614.027.52%0.77%11.44%26,925,800374,608,000180%13.918.26%13.195.63%12.904.38%12.582.28%1.21%
先锋新材/300163.SZ
2020-01-173.693.723.663.711.37%0.41%-2.06%4,875,90018,017,00066%3.700.90%3.69-1.28%3.74-0.74%3.79-0.11%0.27%
天晟新材/300169.SZ
2020-01-175.665.685.485.51-2.65%-1.52%-3.87%7,646,50042,782,000109%5.60-1.46%5.65-1.43%5.70-0.73%5.73-0.26%-0.02%
元力股份/300174.SZ
2020-01-1716.0916.2215.9515.95-0.99%-0.67%-2.58%1,280,40020,560,00069%16.06-0.27%16.08-0.74%16.23-0.50%16.37-0.08%-0.02%
科斯伍德/300192.SZ
2020-01-1716.6716.7516.1816.31-1.21%-0.40%7.16%7,580,700124,136,00077%16.381.09%15.911.72%15.671.02%15.221.00%0.51%
长海股份/300196.SZ
2020-01-1713.0813.4412.9613.301.92%0.38%3.90%6,557,10086,872,000124%13.252.45%12.961.35%12.920.67%12.800.99%1.48%
高盟新材/300200.SZ
2020-01-1713.2013.3612.8512.95-1.60%-0.99%0.72%5,509,70072,060,00076%13.08-1.15%13.15-0.45%13.170.51%12.860.24%0.16%
日科化学/300214.SZ
2020-01-178.888.958.738.76-1.35%-0.77%-1.24%3,120,90027,551,00048%8.83-0.57%8.87-0.78%8.97-0.38%8.870.28%0.75%
金力泰/300225.SZ
2020-01-176.226.226.066.11-0.81%-0.08%0.31%7,123,00043,555,00055%6.12-1.67%6.24-1.44%6.250.42%6.090.26%0.30%
上海新阳/300236.SZ
2020-01-1731.1231.7830.6130.95-1.12%-0.71%2.08%17,781,700554,296,00086%31.17-2.18%31.400.43%31.060.84%30.320.41%0.76%
瑞丰高材/300243.SZ
2020-01-177.747.837.617.64-1.16%-0.97%-2.92%869,7006,710,00082%7.72-1.14%7.79-1.24%7.86-0.39%7.87-0.09%0.31%
国瓷材料/300285.SZ
2020-01-1724.7524.8024.3024.41-0.69%-0.25%-0.91%2,742,60067,116,00044%24.47-0.15%24.56-0.24%24.65-0.20%24.640.30%0.60%
联创股份/300343.SZ
2020-01-173.483.633.413.542.31%0.51%-1.45%73,029,700257,223,00059%3.520.80%3.53-2.24%3.61-1.85%3.590.48%1.44%
富邦股份/300387.SZ
2020-01-1711.3611.3610.2910.39-4.24%-1.13%-3.13%6,231,70065,492,000142%10.51-4.50%10.85-2.47%10.91-0.47%10.73-0.05%0.71%
飞凯材料/300398.SZ
2020-01-1716.2516.3515.8116.00-1.48%-0.28%3.10%16,902,300271,195,000116%16.05-1.07%16.000.64%15.810.90%15.520.59%0.41%
科隆股份/300405.SZ
2020-01-176.916.956.746.77-2.73%-1.07%-3.71%5,858,50040,090,000106%6.84-1.75%6.91-1.06%6.96-0.64%7.03-0.28%0.19%
澄星股份/600078.SH
2020-01-174.854.904.754.76-2.06%-1.47%-4.90%13,300,40064,255,00065%4.83-1.13%4.89-1.98%4.96-0.60%5.01-0.26%-0.06%
ST明科/600091.SH
2020-01-173.683.723.673.680.00%-0.24%-2.05%979,4003,613,00055%3.690.00%3.70-0.59%3.72-0.30%3.76-0.16%-0.09%
乐凯胶片/600135.SH
2020-01-177.337.347.177.21-1.64%-0.50%-2.36%4,787,10034,688,00087%7.25-1.52%7.34-1.28%7.40-0.36%7.38-0.03%0.42%
兴发集团/600141.SH
2020-01-1711.0111.1410.7110.74-2.72%-1.35%0.34%16,517,100179,823,00093%10.89-1.92%10.97-0.06%10.880.63%10.700.36%0.43%
巨化股份/600160.SH
2020-01-177.127.377.127.272.54%-0.19%1.21%47,655,300347,144,000193%7.282.61%7.201.15%7.190.91%7.180.15%-0.01%
中国巨石/600176.SH
2020-01-1711.0811.1510.9210.97-0.99%-0.51%0.22%14,253,000157,153,00046%11.03-0.48%11.08-1.13%11.190.40%10.950.01%0.29%
ST昌九/600228.SH
2020-01-176.546.646.496.560.00%-0.49%-1.71%963,3006,350,00047%6.59-0.50%6.66-1.42%6.75-1.11%6.670.38%0.56%
城市传媒/600229.SH
2020-01-178.959.068.758.90-1.11%-0.09%5.03%11,595,300103,286,00066%8.91-0.99%9.00-0.02%8.910.91%8.471.16%1.63%
两面针/600249.SH
2020-01-174.404.444.304.34-1.36%-0.64%-4.15%3,609,30015,766,00078%4.37-0.91%4.41-0.90%4.45-0.78%4.53-0.48%-0.10%
亿利洁能/600277.SH
2020-01-174.424.454.354.38-0.90%-0.48%-2.95%15,044,10066,207,00062%4.40-0.59%4.44-0.92%4.47-0.40%4.51-0.18%0.15%
太化股份/600281.SH
2020-01-174.254.284.154.15-2.35%-0.91%-1.78%5,126,60021,468,000111%4.19-2.33%4.25-0.31%4.23-0.24%4.23-0.05%0.16%
安迪苏/600299.SH
2020-01-1711.2911.3311.1011.230.00%0.36%-0.70%4,594,80051,416,00073%11.19-1.08%11.33-0.46%11.35-0.33%11.310.08%0.31%
ST南化/600301.SH
2020-01-177.117.127.027.090.00%0.24%-0.46%761,1005,383,000125%7.07-0.63%7.12-0.43%7.12-0.14%7.120.00%0.19%
万华化学/600309.SH
2020-01-1754.2654.4053.6653.92-0.35%0.01%-1.46%7,658,300412,893,00047%53.91-0.85%54.12-1.08%54.440.04%54.72-0.52%0.00%
上海家化/600315.SH
2020-01-1730.8031.4230.8030.940.68%-0.69%-0.75%6,029,000187,838,00096%31.161.22%30.99-0.48%31.22-0.22%31.170.06%0.20%
ST亚星/600319.SH
2020-01-175.635.635.635.635.04%0.00%20.84%167,500943,00011%5.635.06%5.453.85%4.761.99%4.660.41%0.82%
兰太实业/600328.SH
2020-01-178.238.258.168.17-0.73%-0.40%-1.54%3,499,90028,710,00058%8.20-0.44%8.24-0.62%8.28-0.52%8.30-0.05%0.16%
浙江龙盛/600352.SH
2020-01-1714.3614.4614.2814.30-0.28%-0.39%-1.13%28,030,300402,414,00056%14.36-0.28%14.37-0.69%14.440.04%14.46-0.63%0.12%
红星发展/600367.SH
2020-01-177.757.847.747.841.16%0.59%-2.89%2,714,20021,154,00033%7.790.03%7.83-1.73%7.98-0.52%8.070.10%0.64%
昊华科技/600378.SH
2020-01-1720.3520.3919.5819.63-3.06%-1.35%3.42%3,603,10071,695,00096%19.90-1.11%19.941.72%19.481.05%18.980.79%0.08%
三友化工/600409.SH
2020-01-176.516.536.326.35-2.16%-0.59%0.92%17,499,500111,781,00067%6.39-1.57%6.410.47%6.350.36%6.290.02%0.23%
ST柳化/600423.SH
2020-01-173.173.193.113.13-1.26%-0.13%-3.78%1,459,8004,575,00094%3.13-1.35%3.17-1.37%3.21-0.84%3.25-0.70%-0.48%
鹏欣资源/600490.SH
2020-01-174.654.674.594.640.43%0.37%-2.40%12,091,70055,905,00033%4.62-0.86%4.67-1.52%4.710.19%4.75-0.02%0.37%
广东榕泰/600589.SH
2020-01-175.505.535.425.510.55%0.57%-1.11%9,957,20054,556,00064%5.48-0.65%5.50-1.22%5.59-0.82%5.570.04%0.41%
熊猫金控/600599.SH
2020-01-1710.8510.8510.7210.770.47%-0.08%-2.41%2,361,00025,449,00041%10.78-0.14%10.83-0.53%10.85-0.29%11.04-0.68%0.02%
氯碱化工/600618.SH
2020-01-177.257.287.157.18-0.55%-0.35%-1.68%2,421,50017,448,00085%7.21-0.77%7.24-1.04%7.29-0.26%7.30-0.22%0.08%
浙数文化/600633.SH
2020-01-179.759.919.689.76-0.31%-0.19%-3.61%9,925,20097,058,00042%9.78-0.81%9.80-0.45%9.84-0.57%10.13-0.05%0.56%
三爱富/600636.SH
2020-01-1710.3010.9810.2410.784.66%1.67%3.28%11,145,400118,174,000216%10.603.59%10.472.20%10.411.41%10.440.26%0.33%
金牛化工/600722.SH
2020-01-175.015.074.954.96-0.80%-0.82%-1.96%4,130,70020,657,00040%5.00-0.54%5.03-1.41%5.120.24%5.060.24%0.50%
ST云维/600725.SH
2020-01-172.482.492.412.44-1.61%-0.41%-4.09%3,547,6008,693,00085%2.45-1.45%2.48-0.56%2.48-1.04%2.54-0.51%-0.24%
江苏索普/600746.SH
2020-01-176.946.956.806.88-0.15%0.16%-2.52%1,716,30011,790,00085%6.87-0.33%6.91-0.92%6.98-0.58%7.06-0.38%0.00%
淮北矿业/600985.SH
2020-01-179.9610.039.799.81-1.51%-0.61%-2.56%3,399,50033,553,00072%9.87-0.98%9.97-1.43%10.06-0.06%10.07-0.02%0.17%
君正集团/601216.SH
2020-01-173.073.083.033.04-0.33%-0.49%-2.72%27,567,70084,227,00060%3.06-0.20%3.10-0.39%3.10-0.26%3.13-0.22%0.05%
滨化股份/601678.SH
2020-01-175.435.455.345.35-1.29%-0.74%-0.47%10,549,70056,859,00067%5.39-0.39%5.370.04%5.370.15%5.380.24%0.45%
宏昌电子/603002.SH
2020-01-174.424.554.394.420.91%-1.03%0.14%12,998,70058,051,000123%4.471.48%4.44-0.23%4.460.23%4.410.25%0.29%
万盛股份/603010.SH
2020-01-1712.4012.4012.1012.27-0.97%0.28%0.62%5,072,40062,066,00093%12.24-0.99%12.39-1.71%12.490.15%12.200.40%0.70%
和邦生物/603077.SH
2020-01-171.481.491.471.480.00%0.14%-1.99%41,496,70061,342,00052%1.48-0.34%1.49-0.67%1.49-0.33%1.51-0.07%0.25%
ST亚邦/603188.SH
2020-01-176.406.446.356.35-0.94%-0.72%-2.73%963,7006,164,00066%6.40-0.34%6.43-0.91%6.46-0.25%6.53-0.18%-0.03%