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 | 600028 | 中国石化 | -1.62% | 5.47 | 5.60 | 5.60 | 5.44 | 5.47 | 188276297 | 0.197 | -0.18% | -0.18% | +0.18% | -1.62% | +2.24% | -0.91% | 0.4156 | 1.33 | 0.5583 | 基础化学 | +自选 | 15:00:00 |
2 | 600075 | 新疆天业 | -1.06% | 5.58 | 5.64 | 5.64 | 5.57 | 5.58 | 5834400 | 0.460 | 0.00% | -0.18% | -0.18% | -1.06% | -1.41% | -2.45% | 0.6068 | 1.96 | 1.2013 | 基础化学 | +自选 | 15:00:00 |
3 | 600256 | 广汇能源 | -1.95% | 9.07 | 9.23 | 9.24 | 9.02 | 9.07 | 74403759 | 1.133 | +0.22% | +0.11% | -0.22% | -1.95% | -2.58% | -0.11% | 0.3495 | 3.37 | 1.1897 | 基础化学 | +自选 | 15:00:00 |
4 | 600277 | 亿利洁能 | +1.92% | 4.24 | 4.30 | 4.36 | 4.21 | 4.24 | 52394271 | 1.472 | 0.00% | 0.00% | -0.47% | +1.92% | +2.17% | -1.17% | 0.5825 | 2.73 | 1.6063 | 基础化学 | +自选 | 15:00:00 |
5 | 600319 | 亚星化学 | -2.13% | 5.96 | 6.09 | 6.09 | 5.93 | 5.96 | 3283400 | 1.041 | +0.34% | +0.17% | -0.17% | -2.13% | -1.65% | -2.13% | 0.3380 | 2.44 | 0.8331 | 基础化学 | +自选 | 15:00:00 |
6 | 600328 | 兰太实业 | -1.69% | 14.52 | 14.73 | 14.82 | 14.43 | 14.52 | 8423227 | 1.505 | -0.14% | 0.00% | -0.89% | -1.69% | -2.88% | -3.26% | 0.6275 | 2.92 | 1.8508 | 基础化学 | +自选 | 15:00:00 |
7 | 600367 | 红星发展 | -1.54% | 14.75 | 15.03 | 15.07 | 14.50 | 14.75 | 3102744 | 1.058 | -0.07% | -0.20% | -0.54% | -1.54% | -2.12% | -2.83% | 0.6065 | 3.08 | 1.8869 | 基础化学 | +自选 | 15:00:00 |
8 | 600387 | 海越能源 | -3.77% | 6.90 | 7.11 | 7.14 | 6.87 | 6.90 | 13045670 | 3.229 | 0.00% | +0.15% | -0.14% | -3.77% | +2.07% | +2.68% | 0.3535 | 2.67 | 0.9534 | 基础化学 | +自选 | 15:00:00 |
9 | 600409 | 三友化工 | -1.38% | 6.41 | 6.48 | 6.51 | 6.40 | 6.41 | 11842303 | 0.574 | 0.00% | +0.16% | 0.00% | -1.38% | -1.69% | -3.03% | 0.6825 | 2.20 | 1.5167 | 基础化学 | +自选 | 15:00:00 |
10 | 600618 | 氯碱化工 | -0.70% | 9.97 | 10.04 | 10.05 | 9.87 | 9.97 | 2640950 | 0.352 | +0.20% | -0.10% | -0.20% | -0.70% | -0.80% | -1.29% | 0.5923 | 2.57 | 1.5376 | 基础化学 | +自选 | 15:00:00 |
11 | 600688 | 上海石化 | -3.81% | 3.28 | 3.42 | 3.42 | 3.27 | 3.28 | 47948324 | 0.654 | -0.30% | -0.30% | -0.30% | -3.81% | -1.80% | -2.38% | 0.5949 | 1.45 | 0.8713 | 基础化学 | +自选 | 15:00:00 |
12 | 600714 | 金瑞矿业 | -0.96% | 9.26 | 9.36 | 9.40 | 9.24 | 9.26 | 983000 | 0.341 | +0.11% | 0.00% | -0.22% | -0.96% | -3.04% | -4.34% | 0.6495 | 2.25 | 1.4761 | 基础化学 | +自选 | 15:00:00 |
13 | 600722 | 金牛化工 | +0.60% | 5.01 | 4.95 | 5.01 | 4.93 | 5.01 | 3881143 | 0.571 | +1.42% | +1.42% | +1.21% | +0.60% | +0.40% | -0.20% | 0.6071 | 2.11 | 1.2939 | 基础化学 | +自选 | 15:00:00 |
14 | 600800 | 天津磁卡 | -0.72% | 4.15 | 4.20 | 4.28 | 4.11 | 4.15 | 11306372 | 1.423 | +0.48% | +0.48% | 0.00% | -0.72% | -0.24% | -1.66% | 0.5003 | 2.13 | 1.0764 | 基础化学 | +自选 | 15:00:00 |
15 | 600929 | 雪天盐业 | -0.62% | 8.07 | 8.09 | 8.15 | 8.06 | 8.07 | 5814700 | 0.557 | 0.00% | -0.12% | -0.37% | -0.62% | -0.98% | -0.62% | 0.4808 | 2.66 | 1.2918 | 基础化学 | +自选 | 15:00:00 |
16 | 601216 | 君正集团 | +7.74% | 4.73 | 4.65 | 4.83 | 4.65 | 4.73 | 358958452 | 4.254 | -0.84% | -0.84% | -1.46% | +7.74% | +4.65% | +7.26% | 0.5831 | 2.03 | 1.1956 | 基础化学 | +自选 | 15:00:00 |
17 | 601678 | 滨化股份 | -0.36% | 5.60 | 5.61 | 5.64 | 5.54 | 5.60 | 12395557 | 0.602 | +0.18% | 0.00% | 0.00% | -0.36% | +0.36% | -2.10% | 0.7147 | 1.97 | 1.4222 | 基础化学 | +自选 | 15:00:00 |
18 | 603067 | 振华股份 | -1.13% | 13.18 | 13.44 | 13.54 | 13.10 | 13.18 | 4012654 | 0.798 | +0.08% | -1.20% | -0.60% | -1.13% | -3.80% | -4.28% | 0.3904 | 3.83 | 1.5103 | 基础化学 | +自选 | 15:00:00 |
19 | 603077 | 和邦生物 | -0.67% | 2.97 | 2.99 | 3.00 | 2.96 | 2.97 | 47303009 | 0.536 | +0.34% | -0.34% | -0.34% | -0.67% | -1.33% | -1.98% | 0.6537 | 2.16 | 1.4263 | 基础化学 | +自选 | 15:00:00 |
20 | 603299 | 苏盐井神 | +0.49% | 10.23 | 10.21 | 10.28 | 10.15 | 10.23 | 4221834 | 0.546 | +0.39% | +0.20% | +0.59% | +0.49% | -0.10% | -1.35% | 0.3782 | 3.28 | 1.2530 | 基础化学 | +自选 | 15:00:00 |
21 | 603798 | 康普顿 | +0.09% | 11.54 | 11.58 | 11.78 | 11.23 | 11.54 | 3936100 | 1.969 | 0.00% | 0.00% | -0.09% | +0.09% | -0.60% | -3.11% | 0.3610 | 2.50 | 0.9116 | 基础化学 | +自选 | 15:00:00 |
22 | 603906 | 龙蟠科技 | +2.22% | 23.05 | 22.70 | 23.58 | 22.68 | 23.05 | 7170787 | 1.488 | +0.48% | +0.61% | +0.57% | +2.22% | +0.61% | -0.90% | 0.3746 | 2.75 | 1.0406 | 基础化学 | +自选 | 15:00:00 |
23 | 603928 | 兴业股份 | -0.93% | 11.77 | 11.84 | 11.92 | 11.75 | 11.77 | 1032200 | 0.512 | -0.42% | +0.09% | 0.00% | -0.93% | -1.42% | -2.57% | 0.4796 | 2.35 | 1.1384 | 基础化学 | +自选 | 15:00:00 |
24 | 000059 | 华锦股份 | -3.45% | 8.39 | 9.56 | 9.56 | 7.98 | 8.39 | 118912599 | 7.434 | +2.57% | +2.32% | +1.94% | -3.45% | +6.34% | +0.24% | 0.3805 | 2.86 | 1.0992 | 基础化学 | +自选 | 15:00:00 |
25 | 000096 | 广聚能源 | -2.22% | 8.36 | 8.54 | 8.60 | 8.33 | 8.36 | 2030800 | 0.398 | +0.12% | +0.24% | +0.12% | -2.22% | -0.12% | -1.65% | 0.4250 | 2.32 | 0.9960 | 基础化学 | +自选 | 15:00:00 |
26 | 000159 | 国际实业 | -3.43% | 7.61 | 7.88 | 7.89 | 7.60 | 7.61 | 8740800 | 1.819 | -0.13% | -0.13% | -0.65% | -3.43% | -2.81% | -3.30% | 0.4133 | 2.52 | 1.0520 | 基础化学 | +自选 | 15:00:00 |
27 | 000422 | *ST宜化 | -1.38% | 14.31 | 14.48 | 14.54 | 14.30 | 14.31 | 8850100 | 0.986 | 0.00% | -0.14% | +0.07% | -1.38% | -0.90% | -1.58% | 0.5700 | 2.70 | 1.5545 | 基础化学 | +自选 | 15:00:00 |
28 | 000510 | 金路集团 | +0.16% | 6.42 | 6.41 | 6.49 | 6.36 | 6.42 | 15570600 | 2.739 | 0.00% | -0.16% | -0.47% | +0.16% | +1.58% | +1.58% | 0.4157 | 3.10 | 1.3017 | 基础化学 | +自选 | 15:00:00 |
29 | 000554 | 泰山石油 | -2.64% | 5.53 | 5.69 | 5.72 | 5.50 | 5.53 | 13814702 | 3.809 | -0.18% | 0.00% | -0.18% | -2.64% | -1.25% | -2.30% | 0.4816 | 2.58 | 1.2551 | 基础化学 | +自选 | 15:00:00 |
30 | 000635 | 英 力 特 | +0.61% | 9.84 | 9.75 | 10.12 | 9.67 | 9.84 | 10268800 | 3.388 | +0.31% | +0.10% | -0.20% | +0.61% | -0.30% | -0.61% | 0.3650 | 3.52 | 1.2978 | 基础化学 | +自选 | 15:00:00 |
31 | 000637 | 茂化实华 | -3.98% | 4.83 | 5.02 | 5.04 | 4.83 | 4.83 | 18975716 | 5.156 | 0.00% | -0.41% | -0.21% | -3.98% | -1.23% | -2.03% | 0.4138 | 3.16 | 1.3208 | 基础化学 | +自选 | 15:00:00 |
32 | 000683 | 远兴能源 | -1.30% | 9.10 | 9.27 | 9.30 | 9.05 | 9.10 | 18514760 | 0.565 | 0.00% | +0.22% | 0.00% | -1.30% | -1.83% | -3.19% | 0.5808 | 2.96 | 1.7365 | 基础化学 | +自选 | 15:00:00 |
33 | 000698 | 沈阳化工 | -3.22% | 4.51 | 4.62 | 4.67 | 4.50 | 4.51 | 14487665 | 1.844 | 0.00% | 0.00% | -0.22% | -3.22% | -2.17% | -3.43% | 0.3684 | 2.99 | 1.1126 | 基础化学 | +自选 | 15:00:00 |
34 | 000707 | *ST双环 | -1.92% | 9.19 | 9.43 | 9.43 | 9.18 | 9.19 | 8353400 | 1.800 | 0.00% | 0.00% | 0.00% | -1.92% | -4.47% | -4.87% | 0.5313 | 3.63 | 1.9481 | 基础化学 | +自选 | 15:00:00 |
35 | 000737 | 南风化工 | -1.23% | 6.43 | 6.51 | 6.58 | 6.39 | 6.43 | 7717200 | 1.225 | -0.16% | 0.00% | 0.00% | -1.23% | -3.60% | -2.58% | 0.5843 | 2.71 | 1.5994 | 基础化学 | +自选 | 15:00:00 |
36 | 000818 | 航锦科技 | -1.26% | 32.17 | 32.72 | 32.72 | 31.95 | 32.17 | 5625557 | 0.832 | +0.53% | +0.28% | -0.12% | -1.26% | -2.34% | -0.89% | 0.4895 | 2.82 | 1.3943 | 基础化学 | +自选 | 15:00:00 |
37 | 000819 | 岳阳兴长 | -1.54% | 19.79 | 19.86 | 20.20 | 19.70 | 19.79 | 3986863 | 1.333 | +0.05% | 0.00% | -0.15% | -1.54% | -0.90% | -1.10% | 0.3949 | 4.03 | 1.6075 | 基础化学 | +自选 | 15:00:00 |
38 | 000822 | 山东海化 | -1.54% | 7.69 | 7.83 | 7.84 | 7.68 | 7.69 | 11423528 | 1.276 | -0.26% | -0.39% | -0.52% | -1.54% | -1.66% | -1.91% | 0.5804 | 3.07 | 1.7998 | 基础化学 | +自选 | 15:00:00 |
39 | 002002 | 鸿达兴业 | -0.35% | 2.87 | 2.85 | 2.93 | 2.80 | 2.87 | 93742695 | 3.029 | +0.70% | +0.35% | 0.00% | -0.35% | +2.14% | +4.36% | 0.5817 | 2.44 | 1.4337 | 基础化学 | +自选 | 15:00:00 |
40 | 002053 | 云南能投 | -0.57% | 10.50 | 10.67 | 10.68 | 10.48 | 10.50 | 6004323 | 0.789 | -0.10% | +0.10% | 0.00% | -0.57% | -2.33% | -3.49% | 0.5161 | 2.87 | 1.4962 | 基础化学 | +自选 | 15:00:00 |
41 | 002092 | 中泰化学 | -0.28% | 7.18 | 7.19 | 7.24 | 7.17 | 7.18 | 17409800 | 0.699 | -0.14% | -0.14% | -0.28% | -0.28% | -1.37% | -0.14% | 0.6365 | 2.13 | 1.3694 | 基础化学 | +自选 | 15:00:00 |
42 | 002125 | 湘潭电化 | -2.27% | 12.94 | 13.23 | 13.37 | 12.87 | 12.94 | 10514230 | 1.773 | 0.00% | +0.23% | -0.77% | -2.27% | -3.79% | -3.14% | 0.5589 | 3.19 | 1.8009 | 基础化学 | +自选 | 15:00:00 |
43 | 002221 | 东华能源 | -3.19% | 8.81 | 9.06 | 9.09 | 8.74 | 8.81 | 17376617 | 1.192 | +0.34% | +0.34% | +0.11% | -3.19% | +2.20% | +1.61% | 0.5073 | 2.28 | 1.1683 | 基础化学 | +自选 | 15:00:00 |
44 | 002386 | 天原集团 | -1.26% | 7.05 | 7.15 | 7.16 | 7.03 | 7.05 | 8193697 | 0.807 | 0.00% | -0.14% | 0.00% | -1.26% | -0.98% | -1.40% | 0.5592 | 2.86 | 1.6155 | 基础化学 | +自选 | 15:00:00 |
45 | 002648 | 卫星石化 | -2.21% | 15.51 | 15.92 | 16.07 | 15.45 | 15.51 | 16551069 | 0.492 | +0.19% | +0.19% | +0.39% | -2.21% | -0.96% | -2.27% | 0.3288 | 3.87 | 1.2853 | 基础化学 | +自选 | 15:00:00 |
46 | 002778 | 高科石化 | -1.38% | 15.01 | 15.32 | 15.38 | 14.76 | 15.01 | 1513360 | 1.213 | +0.40% | +0.13% | +0.07% | -1.38% | -0.46% | -1.12% | 0.3366 | 2.56 | 0.8704 | 基础化学 | +自选 | 15:00:00 |
47 | 002805 | 丰元股份 | -0.71% | 33.55 | 33.87 | 34.65 | 33.40 | 33.55 | 3569522 | 2.695 | +0.06% | -0.33% | -0.36% | -0.71% | -3.81% | -5.63% | 0.3515 | 4.06 | 1.4415 | 基础化学 | +自选 | 15:00:00 |
48 | 300135 | 宝利国际 | -3.61% | 2.67 | 2.74 | 2.77 | 2.67 | 2.67 | 30146558 | 4.247 | -0.37% | -0.37% | -0.74% | -3.61% | -2.20% | -3.96% | 0.4198 | 2.76 | 1.1704 | 基础化学 | +自选 | 15:00:00 |
49 | 300655 | 晶瑞股份 | +2.92% | 24.28 | 22.98 | 24.49 | 22.56 | 24.28 | 99994549 | 18.060 | +1.72% | +2.32% | +1.38% | +2.92% | +4.88% | +25.87% | 0.2710 | 4.03 | 1.1032 | 基础化学 | +自选 | 15:00:00 |
50 | 600228 | 返利科技 | -3.22% | 12.91 | 12.50 | 13.34 | 12.39 | 12.91 | 31612125 | 13.099 | +0.70% | +0.70% | -1.07% | -3.22% | -5.35% | +4.11% | 0.2360 | 3.32 | 0.7914 | 基础化学 | +自选 | 15:00:00 |
51 | 002971 | 和远气体 | +2.75% | 22.42 | 21.84 | 22.53 | 21.53 | 22.42 | 3950852 | 3.758 | +0.18% | +0.36% | +0.36% | +2.75% | -1.02% | -1.58% | 0.4231 | 2.83 | 1.2095 | 基础化学 | +自选 | 15:00:00 |
总数:51条