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 | 600114 | 东睦股份 | -0.22% | 9.16 | 9.17 | 9.25 | 9.13 | 9.16 | 4902788 | 0.796 | +0.11% | -0.11% | -0.54% | -0.22% | -0.54% | -2.97% | 0.4854 | 2.81 | 1.3778 | 新材料 | +自选 | 15:00:00 |
2 | 600206 | 有研新材 | +0.81% | 14.86 | 14.75 | 15.13 | 14.69 | 14.86 | 22636274 | 2.674 | -0.13% | -0.27% | -0.80% | +0.81% | -3.88% | -2.49% | 0.5349 | 2.56 | 1.3832 | 新材料 | +自选 | 15:00:00 |
3 | 600330 | 天通股份 | +0.18% | 11.44 | 11.44 | 11.50 | 11.35 | 11.44 | 11268285 | 1.131 | +0.09% | +0.09% | -0.17% | +0.18% | -1.97% | -1.38% | 0.6299 | 3.11 | 1.9788 | 新材料 | +自选 | 15:00:00 |
4 | 600366 | 宁波韵升 | -0.63% | 9.51 | 9.58 | 9.63 | 9.50 | 9.51 | 8335768 | 0.843 | -0.11% | 0.00% | -0.11% | -0.63% | -2.26% | -3.84% | 0.6196 | 2.71 | 1.6961 | 新材料 | +自选 | 15:00:00 |
5 | 600516 | 方大炭素 | -1.39% | 6.38 | 6.48 | 6.49 | 6.38 | 6.38 | 20685415 | 0.544 | -0.16% | -0.47% | -0.47% | -1.39% | -1.54% | -2.30% | 0.7769 | 1.79 | 1.4047 | 新材料 | +自选 | 15:00:00 |
6 | 600615 | 丰华股份 | -1.99% | 8.88 | 9.06 | 9.16 | 8.84 | 8.88 | 1250900 | 0.667 | +0.11% | +0.11% | -0.22% | -1.99% | -3.27% | -4.41% | 0.2402 | 2.59 | 0.6284 | 新材料 | +自选 | 15:00:00 |
7 | 603045 | 福达合金 | -1.32% | 14.16 | 14.35 | 14.45 | 14.11 | 14.16 | 775283 | 0.563 | +0.21% | -0.07% | 0.00% | -1.32% | -2.28% | -2.68% | 0.4111 | 2.80 | 1.1627 | 新材料 | +自选 | 15:00:00 |
8 | 603260 | 合盛硅业 | -2.09% | 84.25 | 85.66 | 86.38 | 83.82 | 84.25 | 4610061 | 0.492 | +0.23% | +0.29% | +0.26% | -2.09% | +0.86% | +1.37% | 0.4457 | 3.66 | 1.6477 | 新材料 | +自选 | 15:00:00 |
9 | 603612 | 索通发展 | -0.86% | 22.98 | 23.21 | 23.50 | 22.85 | 22.98 | 7088264 | 1.628 | +0.04% | +0.44% | +0.26% | -0.86% | -3.69% | -4.37% | 0.3761 | 3.89 | 1.4778 | 新材料 | +自选 | 15:00:00 |
10 | 603688 | 石英股份 | +1.34% | 119.90 | 119.50 | 120.80 | 117.30 | 119.90 | 4119060 | 1.140 | +0.07% | +0.26% | +0.54% | +1.34% | +0.25% | +2.79% | 0.2341 | 3.99 | 0.9435 | 新材料 | +自选 | 15:00:00 |
11 | 603826 | 坤彩科技 | +0.20% | 60.12 | 59.77 | 60.50 | 59.43 | 60.12 | 1182413 | 0.253 | +0.22% | +0.05% | +0.42% | +0.20% | +1.47% | +1.64% | 0.2878 | 2.54 | 0.7384 | 新材料 | +自选 | 15:00:00 |
12 | 603978 | 深圳新星 | -0.40% | 19.70 | 19.78 | 19.97 | 19.60 | 19.70 | 873900 | 0.527 | -0.10% | -0.15% | -0.10% | -0.40% | -1.75% | -2.57% | 0.4408 | 3.10 | 1.3803 | 新材料 | +自选 | 15:00:00 |
13 | 000633 | 合金投资 | +5.68% | 9.31 | 8.81 | 9.33 | 8.76 | 9.31 | 12116759 | 3.147 | +0.22% | 0.00% | +0.98% | +5.68% | +5.68% | +4.84% | 0.3114 | 3.43 | 1.0789 | 新材料 | +自选 | 15:00:00 |
14 | 000795 | 英洛华 | -0.15% | 6.64 | 6.65 | 6.69 | 6.61 | 6.64 | 7282700 | 0.643 | +0.30% | +0.15% | -0.15% | -0.15% | -1.92% | -1.48% | 0.6063 | 2.42 | 1.4821 | 新材料 | +自选 | 15:00:00 |
15 | 000962 | 东方钽业 | +0.09% | 11.38 | 11.37 | 11.50 | 11.30 | 11.38 | 3876700 | 0.879 | +0.26% | +0.53% | +0.09% | +0.09% | -2.49% | -4.21% | 0.6794 | 2.65 | 1.8186 | 新材料 | +自选 | 15:00:00 |
16 | 000969 | 安泰科技 | -0.22% | 9.05 | 9.06 | 9.11 | 8.92 | 9.05 | 14978904 | 1.460 | 0.00% | -0.22% | -0.33% | -0.22% | -1.74% | -0.44% | 0.6104 | 2.38 | 1.4674 | 新材料 | +自选 | 15:00:00 |
17 | 000970 | 中科三环 | -0.23% | 13.12 | 13.14 | 13.25 | 13.07 | 13.12 | 12742753 | 1.048 | +0.15% | +0.15% | -0.08% | -0.23% | -1.58% | -1.58% | 0.5709 | 2.90 | 1.6723 | 新材料 | +自选 | 15:00:00 |
18 | 002056 | 横店东磁 | +0.10% | 20.18 | 20.28 | 20.35 | 20.04 | 20.18 | 13816897 | 0.865 | +0.45% | +0.40% | -0.15% | +0.10% | -0.10% | +0.90% | 0.4780 | 3.48 | 1.6802 | 新材料 | +自选 | 15:00:00 |
19 | 002057 | 中钢天源 | +0.87% | 10.49 | 10.40 | 10.55 | 10.40 | 10.49 | 7718804 | 1.034 | -0.10% | -0.19% | -0.47% | +0.87% | 0.00% | -1.96% | 0.6042 | 3.04 | 1.8553 | 新材料 | +自选 | 15:00:00 |
20 | 002130 | 沃尔核材 | +2.11% | 7.73 | 7.58 | 7.76 | 7.56 | 7.73 | 12026720 | 0.964 | +0.26% | +0.13% | +0.39% | +2.11% | -1.02% | +1.05% | 0.5792 | 2.46 | 1.4392 | 新材料 | +自选 | 15:00:00 |
21 | 002149 | 西部材料 | -2.50% | 15.20 | 15.59 | 15.66 | 15.10 | 15.20 | 5805104 | 1.189 | -0.07% | +0.07% | -0.07% | -2.50% | -0.98% | -2.25% | 0.4621 | 2.69 | 1.2556 | 新材料 | +自选 | 15:00:00 |
22 | 002182 | 云海金属 | +2.62% | 24.26 | 23.52 | 24.66 | 23.52 | 24.26 | 13090959 | 2.350 | -0.04% | -0.29% | -0.12% | +2.62% | +1.76% | +1.85% | 0.5866 | 3.25 | 1.9257 | 新材料 | +自选 | 15:00:00 |
23 | 002340 | 格林美 | -0.27% | 7.43 | 7.45 | 7.48 | 7.40 | 7.43 | 32706460 | 0.645 | +0.27% | +0.27% | +0.13% | -0.27% | -1.20% | -1.98% | 0.6413 | 2.09 | 1.3539 | 新材料 | +自选 | 15:00:00 |
24 | 300080 | 易成新能 | -0.50% | 6.02 | 6.12 | 6.18 | 5.96 | 6.02 | 21032500 | 1.720 | +0.33% | 0.00% | +0.67% | -0.50% | -2.90% | +1.69% | 0.4654 | 2.72 | 1.2787 | 新材料 | +自选 | 15:00:00 |
25 | 300127 | 银河磁体 | +0.55% | 16.40 | 16.38 | 16.50 | 16.26 | 16.40 | 1451000 | 0.635 | +0.37% | +0.06% | -0.12% | +0.55% | -0.55% | -0.36% | 0.6337 | 2.24 | 1.4338 | 新材料 | +自选 | 15:00:00 |
26 | 300224 | 正海磁材 | -0.65% | 12.27 | 12.39 | 12.42 | 12.24 | 12.27 | 5492166 | 0.675 | +0.08% | +0.08% | -0.16% | -0.65% | -2.46% | -2.08% | 0.6107 | 2.44 | 1.5052 | 新材料 | +自选 | 15:00:00 |
27 | 300285 | 国瓷材料 | -0.14% | 27.96 | 27.90 | 28.24 | 27.90 | 27.96 | 2176216 | 0.276 | +0.04% | -0.04% | +0.04% | -0.14% | -0.64% | -2.54% | 0.4818 | 2.61 | 1.2702 | 新材料 | +自选 | 15:00:00 |
28 | 300395 | 菲利华 | -1.85% | 42.55 | 43.66 | 43.70 | 42.39 | 42.55 | 5806277 | 1.224 | -0.05% | -0.86% | -0.82% | -1.85% | -3.49% | -3.30% | 0.1342 | 3.85 | 0.5219 | 新材料 | +自选 | 15:00:00 |
29 | 300489 | 光智科技 | 0.00% | 18.62 | 18.56 | 18.93 | 18.46 | 18.62 | 2270800 | 1.677 | -0.11% | -0.32% | -0.21% | 0.00% | +2.08% | +4.31% | 0.4701 | 2.75 | 1.3058 | 新材料 | +自选 | 15:00:00 |
30 | 300748 | 金力永磁 | +0.50% | 28.27 | 28.26 | 28.57 | 28.13 | 28.27 | 6096766 | 0.864 | +0.39% | +0.25% | +0.07% | +0.50% | -0.91% | -2.32% | 0.5755 | 2.68 | 1.5579 | 新材料 | +自选 | 15:00:00 |
31 | 688122 | 西部超导 | +0.76% | 80.00 | 79.68 | 80.48 | 79.16 | 80.00 | 3256649 | 0.702 | +0.01% | +0.05% | +0.08% | +0.76% | -3.33% | -1.79% | 0.2897 | 2.53 | 0.7403 | 新材料 | +自选 | 15:00:00 |
32 | 688116 | 天奈科技 | -1.07% | 67.61 | 68.13 | 69.88 | 67.40 | 67.61 | 3219676 | 1.387 | -0.21% | -0.04% | -0.35% | -1.07% | -3.72% | -1.60% | 0.3638 | 3.10 | 1.1392 | 新材料 | +自选 | 15:00:00 |
33 | 688598 | 金博股份 | +0.05% | 173.78 | 173.69 | 176.49 | 170.80 | 173.78 | 1312425 | 1.949 | +0.25% | +1.03% | +1.45% | +0.05% | -1.21% | +0.44% | 0.3588 | 2.98 | 1.0800 | 新材料 | +自选 | 15:00:00 |
34 | 688077 | 大地熊 | +0.02% | 45.76 | 45.75 | 46.19 | 45.55 | 45.76 | 361621 | 0.805 | 0.00% | +0.07% | -0.07% | +0.02% | -0.87% | -2.99% | 0.4428 | 3.57 | 1.5968 | 新材料 | +自选 | 15:00:00 |
35 | 688300 | 联瑞新材 | +1.06% | 64.69 | 64.61 | 66.17 | 64.00 | 64.69 | 742595 | 0.596 | +0.29% | +0.36% | -0.12% | +1.06% | -0.11% | -3.20% | 0.4333 | 3.99 | 1.7463 | 新材料 | +自选 | 15:00:00 |
36 | 688357 | 建龙微纳 | -0.81% | 94.00 | 94.69 | 96.88 | 93.82 | 94.00 | 621062 | 1.049 | -0.18% | 0.00% | -1.10% | -0.81% | -2.03% | -5.33% | 0.4418 | 3.71 | 1.6556 | 新材料 | +自选 | 15:00:00 |
总数:36条