中财网 中财网股票行情
上证指数:0000.00 +0.00% 深成指数: 0000.00 +0.00% 恒生指数:0000.00 +0.00%
新开源(300109)化学原料及化学制品制造业上涨家数:14下跌家数:234平均涨幅:-3.91%平均换手:2.18%总成交额:1.29亿元
更新时间:2018-10-19 04:22:40
代码名称最新价市盈率涨跌涨跌幅成交量(手)成交额(万元)换手率
000953ST河化3.13-14.10+0.15+5.03%5926185.480.20%
300072三聚环保10.9110.09+0.36+3.41%26131528662.221.23%
603683晶华新材14.1350.08+0.43+3.14%309614409.0729.78%
600299安迪苏11.5124.99+0.35+3.14%494845669.9240.86%
000990诚志股份12.3820.98+0.30+2.48%269993322.4720.70%
002734利民股份10.3517.94+0.19+1.87%190611915.940.90%
300054鼎龙股份5.4916.88+0.08+1.48%1456838120.3362.13%
000662天夏智慧6.9614.54+0.10+1.46%24850117106.896.64%
603077和邦生物1.5926.23+0.02+1.27%4461657103.4980.51%
300019硅宝科技5.3039.79+0.05+0.95%294111592.5471.08%
300568星源材质20.8521.21+0.19+0.92%6816514388.025.30%
002539云图控股3.9732.91+0.02+0.51%18797729.86580.31%
002094青岛金王4.8214.89+0.01+0.21%1623727937.5492.70%
603585苏利股份19.7113.45+0.01+0.05%3817749.28550.71%
300596利安隆22.0024.870.000.00%133102976.0511.09%
000818航锦科技9.0514.33-0.02-0.22%784067100.6441.14%
603879永悦科技8.4328.33-0.02-0.24%241502044.0622.98%
300041回天新材9.2530.47-0.03-0.32%146891352.7670.45%
002597金禾实业13.957.21-0.05-0.36%686069623.9771.24%
300481濮阳惠成9.8927.99-0.04-0.40%159721577.2970.67%
002440闰土股份9.258.59-0.04-0.43%807987472.240.87%
600277亿利洁能4.5919.96-0.02-0.43%813873695.5170.30%
600352浙江龙盛8.288.12-0.04-0.48%19878816607.270.61%
300487蓝晓科技22.7846.10-0.12-0.52%249735711.0522.30%
000525红太阳14.1811.30-0.10-0.70%180972542.0790.36%
603026石大胜华16.3914.34-0.12-0.73%251074128.2341.24%
600229城市传媒5.9911.98-0.05-0.83%11871711.98190.17%
300522世名科技18.5836.79-0.18-0.96%326826177.6086.42%
300261雅本化学4.6341.31-0.05-1.07%12169558.4230.16%
300741华宝股份29.6615.07-0.34-1.13%79802381.5841.30%
300437清水源11.7313.20-0.14-1.18%110751296.5260.84%
002643万润股份8.2220.51-0.10-1.20%475053919.6070.53%
002455百川股份4.6823.03-0.06-1.27%229631075.3590.73%
002632道明光学6.2122.47-0.08-1.27%300431864.1870.54%
603378亚士创能10.4020.94-0.14-1.33%8218843.64861.19%
601216君正集团2.738.63-0.04-1.44%1403543842.8310.17%
600227圣济堂2.7128.77-0.04-1.45%923222542.3640.74%
600538国发股份3.2792.57-0.05-1.51%704242236.9721.52%
300343联创互联6.4511.42-0.10-1.53%432412803.5221.08%
603599广信股份10.2211.56-0.16-1.54%104421066.9510.28%
000920南方汇通4.9222.81-0.08-1.60%8820430.29140.21%
002068黑猫股份6.698.51-0.11-1.62%451263017.3550.74%
300530达志科技29.9039.66-0.51-1.68%1991592.98510.94%
000408藏格控股11.0516.54-0.19-1.69%265922913.2130.60%
300243瑞丰高材8.1324.50-0.14-1.69%3733304.77780.22%
002538司尔特4.0112.84-0.07-1.72%602372419.5990.86%
300285国瓷材料15.3523.93-0.27-1.73%280974295.9760.69%
002361神剑股份3.4025.65-0.06-1.73%16959573.52910.28%
300535达威股份12.4628.13-0.22-1.74%5790723.09281.09%
600309万华化学35.597.36-0.63-1.74%20059571767.230.73%
600486扬农化工40.1514.07-0.73-1.79%149556051.1720.48%
002061浙江交科7.127.08-0.13-1.79%294902105.3170.53%
600315上海家化24.4934.15-0.46-1.84%308847600.5830.46%
002442龙星化工10.6970.72-0.21-1.93%289793033.8330.60%
601678滨化股份4.016.70-0.08-1.96%817023303.7270.53%
300684中石科技31.9739.72-0.65-1.99%306369888.7197.84%
002810山东赫达12.8130.35-0.27-2.06%165472136.4272.70%
002601龙蟒佰利13.0710.49-0.28-2.10%433065704.8720.61%
300575中旗股份32.6317.74-0.71-2.13%38011247.8291.11%
002319乐通股份16.00457.15-0.35-2.14%105861690.030.53%
603299井神股份4.9714.29-0.11-2.17%216511082.0990.78%
300109新开源12.7629.61-0.29-2.22%150811957.8120.96%
002092中泰化学7.006.26-0.16-2.23%967366828.8390.48%
300082奥克股份4.7912.84-0.11-2.24%17685850.2040.26%
300446乐凯新材13.0315.29-0.30-2.25%4760626.49290.40%
603630拉芳家化12.5916.93-0.29-2.25%152571921.2391.88%
002802洪汇新材17.6626.38-0.41-2.27%4391778.8581.12%
002513蓝丰生化5.15319.91-0.12-2.28%10433538.52530.41%
002497雅化集团6.4023.18-0.15-2.29%1536239977.2441.89%
600155华创阳安5.81117.26-0.14-2.35%327121915.1130.29%
002274华昌化工4.9429.50-0.12-2.37%8851440.92850.14%
000881中广核技6.8019.41-0.17-2.44%9785668.49760.32%
600301ST南化4.37-28.70-0.11-2.46%2393105.72850.10%
300192科斯伍德8.3329.48-0.21-2.46%155461290.8620.90%
000683远兴能源2.368.98-0.06-2.48%1960204656.4590.69%
002037久联发展6.6626.09-0.17-2.49%12600847.0280.38%
002217合力泰4.309.84-0.11-2.49%65495828579.093.27%
603938三孚股份18.3518.06-0.47-2.50%168483092.6933.32%
002466天齐锂业28.1112.69-0.72-2.50%14002839602.281.23%
600500中化国际6.5217.24-0.17-2.54%828155442.740.40%
600589广东榕泰3.8217.42-0.10-2.55%265481004.3750.40%
600727鲁北化工5.3118.04-0.14-2.57%12769681.48350.36%
603086先达股份20.8013.01-0.55-2.58%145143008.142.00%
603928兴业股份12.0014.64-0.32-2.60%118511426.4091.89%
600160巨化股份6.3311.85-0.17-2.62%1159117378.010.44%
002470金正大5.5022.89-0.15-2.65%943225137.6530.35%
600078澄星股份2.8838.61-0.08-2.70%23059671.72890.35%
000627天茂集团5.0216.02-0.14-2.71%705373568.0620.52%
002591恒大高新5.0036.80-0.14-2.72%10800537.68320.59%
002250联化科技7.40163.05-0.21-2.76%172661289.6840.19%
601208东材科技3.1447.50-0.09-2.79%16966535.15710.27%
600075新疆天业4.4610.31-0.13-2.83%259581167.590.42%
600135乐凯胶片5.1254.08-0.15-2.85%360951861.2530.97%
603010万盛股份14.2050.92-0.42-2.87%103511465.8560.47%
002010传化智联8.4349.80-0.25-2.88%11167943.03640.27%
603822嘉澳环保20.5023.71-0.61-2.89%2437502.31740.60%
002145中核钛白3.3514.56-0.10-2.90%810892714.110.71%
300725药石科技51.8564.38-1.55-2.90%63243298.4952.30%
002709天赐材料18.3110.84-0.55-2.92%290015363.6141.48%
600091ST明科2.99-87.76-0.09-2.92%7849235.97930.23%
300121阳谷华泰9.5010.39-0.29-2.96%262392516.3680.74%
000523广州浪奇3.6056.40-0.11-2.96%13477491.87970.25%
000822山东海化4.896.21-0.15-2.98%674533323.7660.75%
002391长青股份9.7612.55-0.30-2.98%140781390.8750.59%
300132青松股份10.9121.05-0.34-3.02%11318512451.083.06%
002215诺普信6.9817.79-0.22-3.06%521823652.1750.72%
300459金科文化6.2016.44-0.20-3.13%309841947.040.40%
002386天原集团5.1922.27-0.17-3.17%337631779.5450.50%
600596新安股份11.778.04-0.39-3.21%24739929580.383.64%
603360百傲化学10.2317.56-0.34-3.22%3195331.60630.41%
002407多氟多9.2027.33-0.31-3.26%487874553.7920.90%
600328兰太实业6.789.89-0.23-3.28%379452592.0310.87%
600096云天化4.369.72-0.15-3.33%395211747.2720.35%
002453华软科技4.3594.93-0.15-3.33%17294766.90370.31%
000902新洋丰8.3113.75-0.29-3.37%712976022.5980.61%
300537广信材料8.2923.41-0.29-3.38%190541611.8262.05%
002136安纳达7.9512.80-0.28-3.40%151581209.6610.71%
000155川能动力3.3318.97-0.12-3.48%1107473748.3431.18%
603078江化微25.7846.25-0.93-3.48%2657685.24040.55%
000792盐湖股份7.20-4.17-0.26-3.49%1353219817.860.49%
300387富邦股份5.2321.38-0.19-3.51%17388918.70590.60%
300505川金诺20.0630.18-0.73-3.51%112512270.3782.95%
603980吉华集团10.5810.23-0.39-3.56%210432252.4020.86%
603968醋化股份11.3712.99-0.42-3.56%160581841.5630.79%
600599熊猫金控8.27100.06-0.31-3.61%4832403.86550.29%
002741光华科技13.1936.97-0.50-3.65%145231950.6270.77%
000791甘肃电投4.2210.76-0.16-3.65%398541702.360.41%
300429强力新材25.5052.70-0.98-3.70%66041690.1710.47%
300067安诺其4.1524.15-0.16-3.71%349951459.2410.81%
002666德联集团3.3716.09-0.13-3.71%325151110.8660.73%
002783凯龙股份6.1717.83-0.24-3.74%7716481.47930.45%
002749国光股份16.3618.08-0.64-3.76%115071912.6970.82%
300037新宙邦20.3028.13-0.80-3.79%411888311.461.69%
300200高盟新材6.3126.00-0.25-3.81%7560484.96220.37%
600249两面针3.27-18.52-0.13-3.82%28271925.36590.51%
000950重药控股4.986.99-0.20-3.86%1449387322.1884.58%
600378天科股份8.2138.46-0.33-3.86%6447534.31730.22%
300214日科化学4.1915.25-0.17-3.90%256661094.4890.83%
600470六国化工3.4517.65-0.14-3.90%621312155.6531.19%
600618氯碱化工6.086.32-0.25-3.95%225881394.1530.30%
000510金路集团3.8822.57-0.16-3.96%357271410.7460.65%
600636三爱富10.3125.29-0.43-4.00%198322068.6720.44%
600623华谊集团8.5413.35-0.36-4.04%870407554.3020.46%
600426华鲁恒升15.5010.66-0.67-4.14%17428727480.161.08%
002057中钢天源5.5213.92-0.24-4.17%184351036.9910.58%
300405科隆股份6.5972.86-0.29-4.22%10156677.69380.77%
600731湖南海利3.8331.81-0.17-4.25%21740842.70640.67%
002588史丹利3.5717.56-0.16-4.29%369391333.1950.51%
300665飞鹿股份9.0534.16-0.41-4.33%251632309.7973.48%
002211宏达新材3.9688.42-0.18-4.35%284631141.6240.66%
300236上海新阳17.61180.08-0.81-4.40%219693934.2541.15%
002326永太科技6.2615.86-0.29-4.43%328712097.7150.61%
002809红墙股份14.2721.37-0.67-4.48%5598814.73460.92%
603110东方材料10.4029.67-0.49-4.50%138161458.0082.54%
000830鲁西化工11.405.35-0.55-4.60%27261431726.521.86%
002246北化股份6.6030.67-0.32-4.62%201291343.6380.49%
002648卫星石化9.4312.80-0.46-4.65%509024887.0450.49%
603916苏博特11.4514.83-0.56-4.66%207602410.1082.73%
000565渝三峡A3.8824.69-0.19-4.67%22385889.31340.52%
300135宝利国际2.6557.93-0.13-4.68%871552349.7030.95%
603041美思德14.5634.65-0.72-4.71%169302473.613.64%
002562兄弟科技4.0010.38-0.20-4.76%695412818.0611.40%
300107建新股份10.8016.84-0.54-4.76%16257617879.024.92%
600367红星发展6.9616.98-0.35-4.79%214121512.0220.74%
603639海利尔26.7711.98-1.37-4.87%100352707.7921.85%
300063天龙集团2.73-6.46-0.14-4.88%424901187.7871.03%
002496ST辉丰1.759.69-0.09-4.89%1055981859.4311.09%
000422*ST宜化2.52-0.46-0.13-4.91%929042353.3111.03%
600409三友化工6.206.08-0.32-4.91%25874716314.061.27%
600228ST昌九5.7731.64-0.30-4.94%7607442.58530.32%
002004华邦健康4.2217.78-0.22-4.95%825543574.1440.49%
603906龙蟠科技8.0323.65-0.42-4.97%147551209.9191.58%
603188ST亚邦7.6412.02-0.40-4.98%624144800.8961.08%
603810丰山集团38.9422.40-2.04-4.98%4350317112.3421.75%
000707*ST双环2.29-2.39-0.12-4.98%722461666.6471.56%
000755*ST三维3.626.80-0.19-4.99%13754500.50630.29%
000985大庆华科11.7755.51-0.62-5.00%7017829.24750.54%
603067振华股份7.7717.24-0.41-5.01%399883139.1132.57%
000737*ST南风2.45-3.59-0.13-5.04%20631508.84210.38%
002002鸿达兴业2.807.88-0.15-5.08%2753737849.7911.08%
002109兴化股份3.6116.42-0.20-5.25%636792336.5541.17%
002096南岭民爆4.7974.04-0.27-5.34%15064737.78220.41%
002360同德化工4.7712.58-0.27-5.36%265351283.5820.89%
603605珀莱雅31.8526.61-1.82-5.41%233757559.3824.68%
002018*ST华信1.05-5.06-0.06-5.41%1469281546.9660.65%
603227雪峰科技3.4796.09-0.20-5.45%26735948.95880.41%
002753永东股份9.179.87-0.53-5.46%145171358.8040.73%
603650彤程新材22.0233.34-1.28-5.49%5233211800.438.90%
600985淮北矿业8.82133.20-0.52-5.57%347943103.2941.32%
600481双良节能3.0436.37-0.18-5.59%478291481.2760.30%
002170芭田股份2.35-19.30-0.14-5.62%885912128.4041.35%
603977国泰集团6.5428.21-0.39-5.63%8457568.0630.48%
002125湘潭电化6.3739.64-0.38-5.63%216151404.8050.83%
002748世龙实业6.7027.80-0.40-5.63%209581406.5910.87%
603260合盛硅业43.7512.17-2.64-5.69%2662111770.223.80%
002581未名医药6.3519.29-0.39-5.79%225731463.0050.56%
002919名臣健康23.4441.95-1.44-5.79%171184108.7458.41%
300576容大感光12.9441.51-0.80-5.82%251203298.2896.29%
603181皇马科技13.2015.84-0.82-5.85%136681850.3721.38%
002054德美化工4.3355.08-0.27-5.87%1809807890.1715.80%
600319亚星化学3.4930.99-0.22-5.93%492881762.9911.56%
603002宏昌电子3.4822.33-0.22-5.95%463421639.2240.76%
000553沙隆达A9.348.82-0.62-6.22%579835525.2872.37%
300174元力股份13.4436.49-0.91-6.34%130741738.5710.59%
300398飞凯材料14.1227.99-0.96-6.37%410715886.1991.13%
002167东方锆业4.85-73.24-0.33-6.37%614853039.2890.99%
603330上海天洋19.0436.23-1.30-6.39%251894829.1587.99%
600141兴发集团10.5319.34-0.72-6.40%12714613598.892.12%
002258利尔化学17.3417.72-1.19-6.42%549329820.111.05%
002341新纶科技10.0145.18-0.69-6.45%14861715084.452.38%
600769祥龙电业3.47318.17-0.24-6.47%16144579.11790.43%
002192融捷股份12.80102.53-0.89-6.50%298483899.0661.26%
002637赞宇科技7.4616.08-0.53-6.63%248931888.3220.97%
600490鹏欣资源4.3624.95-0.31-6.64%32329314463.062.17%
300655晶瑞股份12.7041.89-0.91-6.69%320004175.5823.81%
002409雅克科技13.04127.40-0.95-6.79%232883093.1681.27%
300610晨化股份11.3223.00-0.84-6.91%359114158.967.22%
300727润禾材料19.8938.21-1.51-7.06%277275661.7038.74%
603737三棵树35.5024.23-2.80-7.31%132354694.693.12%
300225金力泰4.2274.25-0.34-7.46%2298069935.7454.90%
300637扬帆新材19.1721.80-1.65-7.93%299545926.6334.66%
600803新奥股份11.2011.12-0.99-8.12%33997838307.692.77%
002909集泰股份11.3352.25-1.02-8.26%476775545.70111.35%
002827高争民爆14.6032.54-1.32-8.29%9732914360.8115.41%
002805丰元股份13.1334.38-1.19-8.31%224603036.2544.19%
600746江苏索普5.25135.65-0.48-8.38%603953244.6821.98%
000930中粮生化8.0739.64-0.74-8.40%18635015465.241.93%
002256兆新股份2.5030.57-0.23-8.42%2207665679.6881.77%
000407胜利股份3.5534.05-0.34-8.74%1698436228.4522.28%
000731四川美丰4.6914.37-0.45-8.75%1275216209.8292.16%
002917金奥博24.2842.88-2.36-8.86%4420610980.7515.64%
600389江山股份17.9714.60-1.79-9.06%300645511.4711.01%
603823百合花12.1516.82-1.22-9.12%174802182.6162.48%
300641正丹股份4.6729.33-0.48-9.32%587972797.8372.63%
600230沧州大化16.504.87-1.70-9.34%9279515903.492.25%
002915中欣氟材21.2359.61-2.23-9.51%5036111016.2917.99%
002165红宝丽3.29185.67-0.36-9.86%496231734.2470.94%
002584西陇科学4.7127.30-0.52-9.94%1554577654.2874.27%
600844丹化科技4.3424.32-0.48-9.96%101544.050.01%
300721怡达股份22.7332.37-2.52-9.98%283096860.92514.12%
603790雅运股份25.0727.51-2.78-9.98%13543635082.2936.80%
603192汇得科技33.2931.11-3.70-10.00%7084923889.0426.57%
603722阿科力29.6053.10-3.29-10.00%213936728.4859.86%
002895川恒股份11.9666.62-1.33-10.01%8370410252.129.40%
000635英力特8.7124.42-0.97-10.02%923318268.9393.05%
002476宝莫股份4.3973.77-0.49-10.04%25996911667.114.43%
600722金牛化工5.27110.35-0.59-10.07%30213516616.944.44%
002113天润数娱3.84321.97-0.43-10.07%47410218837.875.89%
600691阳煤化工2.4827.51-0.28-10.14%3842739789.2252.19%

转至新开源(300109)行情首页

当前页面生成股票行情总用时: 毫秒(From 生成),查询耗时:0
中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料,仅供用户获取信息。