中国股票
序号 | 股票代码 | 股票简称 | 涨跌 | 最新价 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 换手 | 15m涨跌 | 30m涨跌 | 60m涨跌 | 4h涨跌 | 8h涨跌 | 12h涨跌 | 年相关性 | 年标准差 | 年BETA值 | 行业 | 操作 | 时间 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1 | 600127 | 金健米业 | -1.43% | 7.57 | 7.66 | 7.69 | 7.55 | 7.57 | 7540532 | 1.175 | -0.13% | -0.39% | -0.53% | -1.43% | -0.53% | -0.39% | 0.2657 | 2.30 | 0.6173 | 农产品加工 | +自选 | 15:00:00 |
2 | 600191 | 华资实业 | -2.93% | 5.63 | 5.73 | 5.77 | 5.60 | 5.63 | 9222233 | 1.902 | -0.18% | -0.18% | -0.18% | -2.93% | -5.38% | +4.07% | 0.1725 | 2.88 | 0.5018 | 农产品加工 | +自选 | 15:00:00 |
3 | 600251 | 冠农股份 | -1.77% | 8.32 | 8.45 | 8.47 | 8.31 | 8.32 | 4822325 | 0.621 | -0.12% | -0.36% | -0.60% | -1.77% | -2.12% | -1.54% | 0.4914 | 2.68 | 1.3303 | 农产品加工 | +自选 | 15:00:00 |
4 | 600298 | 安琪酵母 | +0.73% | 39.99 | 39.88 | 40.28 | 39.68 | 39.99 | 5612025 | 0.681 | +0.10% | -0.27% | +0.10% | +0.73% | +0.68% | -0.22% | 0.4656 | 2.27 | 1.0676 | 农产品加工 | +自选 | 15:00:00 |
5 | 600737 | 中粮糖业 | +2.64% | 7.78 | 7.68 | 7.90 | 7.59 | 7.78 | 36790813 | 1.720 | +0.26% | -0.26% | -0.26% | +2.64% | +2.64% | +2.77% | 0.6034 | 1.61 | 0.9813 | 农产品加工 | +自选 | 15:00:00 |
6 | 600873 | 梅花生物 | 0.00% | 9.58 | 9.56 | 9.62 | 9.52 | 9.58 | 13852476 | 0.455 | 0.00% | +0.10% | +0.10% | 0.00% | -0.52% | -1.24% | 0.5431 | 2.36 | 1.2947 | 农产品加工 | +自选 | 15:00:00 |
7 | 603336 | 宏辉果蔬 | -1.99% | 6.40 | 6.55 | 6.55 | 6.38 | 6.40 | 8392216 | 1.913 | +0.16% | 0.00% | +0.16% | -1.99% | -4.90% | -6.43% | 0.3337 | 2.26 | 0.7618 | 农产品加工 | +自选 | 15:00:00 |
8 | 603363 | 傲农生物 | -0.90% | 12.14 | 12.25 | 12.30 | 12.00 | 12.14 | 15513200 | 2.134 | 0.00% | -0.33% | +0.75% | -0.90% | -2.41% | +0.25% | 0.2979 | 3.73 | 1.1224 | 农产品加工 | +自选 | 15:00:00 |
9 | 603609 | 禾丰牧业 | -2.10% | 11.66 | 11.92 | 11.92 | 11.65 | 11.66 | 4094900 | 0.447 | -0.09% | -0.17% | -0.43% | -2.10% | -0.43% | -0.34% | 0.3298 | 2.50 | 0.8328 | 农产品加工 | +自选 | 15:00:00 |
10 | 603668 | 天马科技 | -2.59% | 15.81 | 16.26 | 16.29 | 15.73 | 15.81 | 8448646 | 2.085 | +0.13% | +0.06% | -0.06% | -2.59% | -1.80% | -2.53% | 0.3188 | 3.23 | 1.0401 | 农产品加工 | +自选 | 15:00:00 |
11 | 000048 | *ST康达 | -1.36% | 20.99 | 21.21 | 21.64 | 20.96 | 20.99 | 3665153 | 0.701 | -0.10% | -0.43% | -0.43% | -1.36% | +2.19% | +6.06% | 0.3501 | 2.41 | 0.8523 | 农产品加工 | +自选 | 15:00:00 |
12 | 000505 | 京粮控股 | -1.35% | 8.06 | 8.18 | 8.20 | 8.03 | 8.06 | 4745799 | 0.765 | 0.00% | -0.25% | 0.00% | -1.35% | -0.25% | -0.86% | 0.2405 | 2.70 | 0.6559 | 农产品加工 | +自选 | 15:00:00 |
13 | 000702 | 正虹科技 | -2.85% | 5.45 | 5.65 | 5.68 | 5.45 | 5.45 | 10285598 | 3.858 | -0.55% | -0.73% | -0.55% | -2.85% | -6.20% | -9.77% | 0.3678 | 2.91 | 1.0811 | 农产品加工 | +自选 | 15:00:00 |
14 | 000876 | 新 希 望 | -1.08% | 12.80 | 12.91 | 12.95 | 12.76 | 12.80 | 20281043 | 0.451 | 0.00% | -0.08% | +0.08% | -1.08% | -1.84% | -0.85% | 0.4011 | 1.83 | 0.7414 | 农产品加工 | +自选 | 15:00:00 |
15 | 000911 | ST南糖 | +3.66% | 8.22 | 8.07 | 8.35 | 7.94 | 8.22 | 12355800 | 3.812 | +0.74% | +0.74% | +0.49% | +3.66% | +2.62% | +1.36% | 0.3903 | 2.44 | 0.9620 | 农产品加工 | +自选 | 15:00:00 |
16 | 000930 | 中粮生化 | -1.52% | 8.44 | 8.58 | 8.60 | 8.40 | 8.44 | 15216374 | 0.822 | 0.00% | -0.12% | +0.24% | -1.52% | -2.20% | -3.43% | 0.5085 | 1.70 | 0.8732 | 农产品加工 | +自选 | 15:00:00 |
17 | 000972 | ST中基 | +0.26% | 3.86 | 3.86 | 3.90 | 3.82 | 3.86 | 4986001 | 0.646 | -0.52% | -0.52% | -0.26% | +0.26% | -1.53% | -0.77% | 0.1952 | 2.63 | 0.5186 | 农产品加工 | +自选 | 15:00:00 |
18 | 002100 | 天康生物 | -2.31% | 8.44 | 8.65 | 8.66 | 8.39 | 8.44 | 23852644 | 1.762 | +0.12% | -0.12% | +0.12% | -2.31% | -2.31% | +1.44% | 0.3763 | 2.69 | 1.0225 | 农产品加工 | +自选 | 15:00:00 |
19 | 002124 | 天邦股份 | -2.26% | 5.63 | 5.75 | 5.76 | 5.61 | 5.63 | 34900362 | 2.270 | 0.00% | 0.00% | 0.00% | -2.26% | -3.60% | -2.76% | 0.3938 | 2.57 | 1.0223 | 农产品加工 | +自选 | 15:00:00 |
20 | 002157 | 正邦科技 | -1.51% | 3.26 | 3.31 | 3.32 | 3.24 | 3.26 | 22893773 | 0.942 | +0.31% | 0.00% | 0.00% | -1.51% | -3.83% | -2.98% | 0.3703 | 3.04 | 1.1371 | 农产品加工 | +自选 | 15:00:00 |
21 | 002286 | 保龄宝 | -0.34% | 8.83 | 8.86 | 8.88 | 8.76 | 8.83 | 1884600 | 0.510 | -0.11% | 0.00% | 0.00% | -0.34% | +0.11% | +0.23% | 0.5997 | 2.11 | 1.2781 | 农产品加工 | +自选 | 15:00:00 |
22 | 002311 | 海大集团 | -0.48% | 57.82 | 58.20 | 58.30 | 57.70 | 57.82 | 2900695 | 0.175 | -0.05% | -0.14% | -0.40% | -0.48% | +0.59% | -1.42% | 0.2081 | 1.80 | 0.3784 | 农产品加工 | +自选 | 15:00:00 |
23 | 002385 | 大北农 | -2.55% | 7.64 | 7.83 | 7.83 | 7.63 | 7.64 | 63931628 | 1.941 | +0.13% | 0.00% | 0.00% | -2.55% | -1.80% | -3.41% | 0.3285 | 2.55 | 0.8461 | 农产品加工 | +自选 | 15:00:00 |
24 | 002548 | 金新农 | -1.42% | 5.56 | 5.65 | 5.66 | 5.54 | 5.56 | 9238076 | 1.696 | +0.18% | -0.18% | -0.18% | -1.42% | -2.28% | -1.24% | 0.3980 | 2.59 | 1.0412 | 农产品加工 | +自选 | 15:00:00 |
25 | 002567 | 唐人神 | -3.81% | 7.58 | 7.80 | 7.85 | 7.55 | 7.58 | 35441477 | 2.984 | 0.00% | -0.26% | -0.52% | -3.81% | -2.82% | +3.69% | 0.3372 | 3.00 | 1.0218 | 农产品加工 | +自选 | 15:00:00 |
26 | 002696 | 百洋股份 | -2.96% | 6.55 | 6.76 | 6.76 | 6.53 | 6.55 | 8576900 | 2.480 | 0.00% | +0.15% | -0.30% | -2.96% | -3.11% | -6.70% | 0.3123 | 2.45 | 0.7729 | 农产品加工 | +自选 | 15:00:00 |
27 | 002852 | 道道全 | -0.34% | 11.90 | 11.93 | 12.14 | 11.86 | 11.90 | 3554918 | 1.242 | -0.34% | -0.50% | -0.25% | -0.34% | -0.58% | -1.41% | 0.2242 | 2.97 | 0.6726 | 农产品加工 | +自选 | 15:00:00 |
28 | 002891 | 中宠股份 | -0.08% | 23.92 | 24.10 | 24.33 | 23.74 | 23.92 | 3000650 | 1.020 | +0.13% | +0.21% | +0.29% | -0.08% | -0.33% | -0.66% | 0.3560 | 2.65 | 0.9529 | 农产品加工 | +自选 | 15:00:00 |
29 | 300138 | 晨光生物 | -1.76% | 18.43 | 18.74 | 18.80 | 18.31 | 18.43 | 4956180 | 1.160 | +0.38% | +0.38% | +0.22% | -1.76% | +4.36% | +6.41% | 0.4149 | 2.15 | 0.9010 | 农产品加工 | +自选 | 15:00:00 |
30 | 300175 | 朗源股份 | -1.98% | 3.96 | 4.04 | 4.06 | 3.95 | 3.96 | 9870900 | 2.096 | -0.50% | -0.50% | -1.00% | -1.98% | -3.18% | -2.70% | 0.4783 | 2.14 | 1.0339 | 农产品加工 | +自选 | 15:00:00 |
31 | 300268 | 佳沃股份 | -4.34% | 17.85 | 18.72 | 18.72 | 17.80 | 17.85 | 3448400 | 2.581 | -0.34% | -0.50% | -0.50% | -4.34% | -3.62% | -7.47% | 0.1072 | 3.97 | 0.4299 | 农产品加工 | +自选 | 15:00:00 |
32 | 300673 | 佩蒂股份 | -0.98% | 17.25 | 17.43 | 17.51 | 17.20 | 17.25 | 2351000 | 1.439 | +0.06% | -0.40% | -0.17% | -0.98% | -1.71% | -1.32% | 0.2382 | 2.89 | 0.6954 | 农产品加工 | +自选 | 15:00:00 |
33 | 300999 | 金龙鱼 | -0.76% | 42.89 | 43.16 | 43.35 | 42.55 | 42.89 | 4871541 | 0.898 | +0.02% | +0.02% | 0.00% | -0.76% | -0.67% | -1.79% | 0.4608 | 1.80 | 0.8378 | 农产品加工 | +自选 | 15:00:00 |
34 | 603151 | 邦基科技 | -2.02% | 18.88 | 19.23 | 19.26 | 18.60 | 18.88 | 1301200 | 3.097 | -0.21% | -0.16% | +1.12% | -2.02% | -0.37% | -0.26% | 0.2117 | 农产品加工 | +自选 | 15:00:00 | ||
35 | 603182 | 嘉华股份 | -2.31% | 16.48 | 16.95 | 16.98 | 16.42 | 16.48 | 2039259 | 4.958 | +0.18% | +0.06% | -0.72% | -2.31% | -2.37% | -4.02% | 0.1243 | 农产品加工 | +自选 | 15:00:00 | ||
36 | 001313 | 粤海饲料 | -1.48% | 9.31 | 9.50 | 9.51 | 9.30 | 9.31 | 1853948 | 1.854 | -0.21% | -0.32% | -0.21% | -1.48% | -1.48% | -0.53% | 0.3295 | 2.65 | 0.8820 | 农产品加工 | +自选 | 15:00:00 |
37 | 001338 | 永顺泰 | -1.13% | 17.53 | 17.71 | 17.80 | 17.40 | 17.53 | 4640849 | 3.700 | -0.06% | -0.28% | -0.28% | -1.13% | -1.24% | -2.18% | 0.3602 | 农产品加工 | +自选 | 15:00:00 | ||
38 | 003030 | 祖名股份 | -0.20% | 25.17 | 25.39 | 25.43 | 25.02 | 25.17 | 436700 | 0.868 | +0.12% | 0.00% | -0.04% | -0.20% | -0.12% | -1.02% | 0.2478 | 2.81 | 0.7034 | 农产品加工 | +自选 | 15:00:00 |
总数:38条