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:175下跌家数:67平均涨幅:+0.99%平均换手:2.24%总成交额:1.82亿元
更新时间:2019-01-22 00:02:08
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
002170芭田股份3.72-29.11+0.34+10.06%727602706.681.11%
002539云图控股4.8230.14+0.44+10.05%35814916947.665.91%
002783凯龙股份7.8922.03+0.72+10.04%1113398518.074.10%
002256兆新股份3.1840.84+0.29+10.03%2380137487.441.91%
300575中旗股份50.4721.62+4.59+10.00%3256515987.189.47%
002192融捷股份20.92196.74+1.90+9.99%5679711614.642.40%
002258利尔化学14.2112.77+0.86+6.44%16859023734.253.22%
300132青松股份10.9614.60+0.57+5.49%929189994.022.51%
000731四川美丰5.5814.16+0.29+5.48%1655909134.7292.80%
000422*ST宜化3.33-0.85+0.16+5.05%1438234677.511.60%
002250联化科技9.33487.89+0.43+4.83%766297097.940.86%
300481濮阳惠成11.5328.51+0.53+4.82%701108187.452.93%
000792盐湖股份6.61-4.08+0.30+4.75%58303538335.792.12%
002588史丹利4.3522.04+0.19+4.57%1517076510.832.08%
603260合盛硅业45.8110.97+1.96+4.47%4461920215.721.71%
600722金牛化工5.0181.59+0.19+3.94%24313712172.043.57%
002942新农股份34.4832.78+1.30+3.92%15516952393.3251.72%
600589广东榕泰4.9121.50+0.18+3.81%62900431490.59.51%
300725药石科技56.8057.55+2.00+3.65%111976333.151.70%
600096云天化5.7531.12+0.20+3.60%18467410539.241.40%
300109新开源14.1931.64+0.49+3.58%346914883.322.71%
600309万华化学33.197.35+1.14+3.56%366433120786.81.34%
000830鲁西化工11.025.00+0.37+3.47%55917560281.843.82%
300067安诺其5.1526.73+0.17+3.41%775153979.11.55%
300596利安隆27.5926.81+0.91+3.41%125313455.51.02%
603181皇马科技17.2318.59+0.55+3.30%405737026.424.10%
603938三孚股份18.6320.72+0.58+3.21%176353282.893.47%
300121阳谷华泰9.108.73+0.28+3.17%744996731.6092.09%
002597金禾实业15.888.24+0.47+3.05%6922510918.81.25%
002125湘潭电化7.2036.01+0.21+3.00%359312560.661.04%
002538司尔特5.1713.86+0.15+2.99%19833310035.682.84%
002496ST辉丰2.13-19.56+0.06+2.90%850671815.780.88%
600486扬农化工40.0313.00+1.08+2.77%3713014805.41.20%
300192科斯伍德9.0228.59+0.22+2.50%446033949.212.59%
300135宝利国际2.8862.07+0.07+2.49%2392246940.142.60%
600315上海家化28.1036.65+0.68+2.48%4251811900.210.63%
603299井神股份5.5924.82+0.13+2.38%874334833.231.56%
000510金路集团4.3223.39+0.10+2.37%1573576755.92.86%
600227圣济堂3.0920.71+0.07+2.32%1416514327.131.14%
002497雅化集团6.9826.75+0.15+2.20%19735913742.592.42%
600299安迪苏11.5027.51+0.24+2.13%261082995.440.10%
300429强力新材29.2059.70+0.60+2.10%98452852.290.70%
300387富邦股份6.1324.28+0.12+2.00%288851752.341.00%
603980吉华集团12.459.67+0.24+1.97%301613748.341.23%
300107建新股份10.9110.93+0.21+1.96%35737939479.2810.78%
002648卫星石化10.5412.91+0.20+1.93%9581510048.720.92%
603599广信股份12.1313.21+0.23+1.93%266523212.880.57%
603810丰山集团39.5022.81+0.74+1.91%2991911685.3514.96%
300568星源材质22.7322.53+0.42+1.88%329197455.992.56%
603110东方材料11.4042.09+0.21+1.88%237902697.484.38%
603026石大胜华19.7917.95+0.36+1.85%148722922.070.73%
002749国光股份18.1719.75+0.33+1.85%63881157.710.46%
300727润禾材料19.5235.97+0.35+1.83%157433069.444.95%
600844丹化科技3.4317.86+0.06+1.78%326541114.160.40%
002409雅克科技14.3066.02+0.25+1.78%181352579.20.99%
600636三爱富12.1511.53+0.21+1.76%419325149.350.94%
300641正丹股份5.2233.53+0.09+1.75%280501471.311.26%
600426华鲁恒升12.537.01+0.21+1.70%32850041032.742.03%
002581未名医药6.6133.89+0.11+1.69%333462191.020.83%
603639海利尔27.6411.35+0.45+1.66%133393676.652.46%
002919名臣健康20.7044.23+0.33+1.62%93131918.433.30%
002741光华科技14.7636.29+0.23+1.58%140962071.350.74%
002709天赐材料22.4715.27+0.35+1.58%290186511.250.86%
002165红宝丽3.90218.83+0.06+1.56%19577763.140.37%
300505川金诺23.8835.20+0.36+1.53%198774726.45.21%
600599熊猫金控10.31-137.38+0.15+1.48%117491218.130.71%
600160巨化股份6.8810.61+0.10+1.47%15813910844.030.59%
002391长青股份11.0412.49+0.16+1.47%179701976.130.76%
600803新奥股份10.409.98+0.15+1.46%14105514613.531.15%
300684中石科技25.6725.21+0.37+1.46%284777284.447.28%
300063天龙集团3.49-7.91+0.05+1.45%995903467.392.00%
300537广信材料9.8737.33+0.14+1.44%252152476.032.71%
600596新安股份10.675.14+0.15+1.43%29404830960.484.33%
300610晨化股份12.8624.00+0.18+1.42%137151754.382.76%
600769祥龙电业4.30393.59+0.06+1.42%17948771.580.48%
002010传化智联6.5333.47+0.09+1.40%937586131.670.29%
002092中泰化学7.466.76+0.10+1.36%20463715217.81.01%
002466天齐锂业29.8614.73+0.40+1.36%22590067354.31.99%
000818航锦科技9.2013.60+0.12+1.32%375553453.670.56%
000565渝三峡A4.6733.52+0.06+1.30%346601607.920.80%
002440闰土股份9.388.23+0.12+1.30%1062679948.341.15%
603188亚邦股份7.9015.71+0.10+1.28%2735121500.47%
300225金力泰4.77121.38+0.06+1.27%946724525.52.02%
603078江化微26.6155.79+0.32+1.22%61201622.511.28%
603928兴业股份13.4817.95+0.16+1.20%154732076.832.46%
002211宏达新材5.07143.80+0.06+1.20%659273372.411.52%
300041回天新材6.8122.27+0.08+1.19%4446430371.54%
002915中欣氟材23.0768.25+0.27+1.18%158723669.914.68%
603722阿科力21.7545.71+0.25+1.16%83591814.32.05%
000553安道麦A9.919.74+0.11+1.12%407634042.920.87%
002637赞宇科技7.3813.73+0.08+1.10%225491664.210.87%
000930中粮生化7.4738.19+0.08+1.08%825396138.731.02%
300214日科化学5.6123.05+0.06+1.08%199081114.710.64%
600319亚星化学4.7651.42+0.05+1.06%332691579.91.05%
000920南方汇通5.7527.03+0.06+1.05%225191282.020.53%
603906龙蟠科技8.8729.30+0.09+1.03%141811255.621.52%
002632道明光学7.0921.38+0.07+1.00%263891860.460.48%
002442龙星化工7.4045.34+0.07+0.95%157821164.60.33%
300446乐凯新材14.8817.23+0.14+0.95%5221772.040.44%
002601龙蟒佰利12.7610.16+0.12+0.95%399815088.240.57%
603630拉芳家化13.9518.43+0.13+0.94%124401733.521.53%
600367红星发展7.6318.88+0.07+0.93%262431998.150.90%
600470六国化工4.4523.89+0.04+0.91%690604.931099.1413.24%
002408齐翔腾达6.7512.30+0.06+0.90%1055197118.190.61%
002827高争民爆14.8035.71+0.13+0.89%170672516.422.70%
300522世名科技16.0829.74+0.14+0.88%85731381.261.67%
002002鸿达兴业3.4510.98+0.03+0.88%103870835171.14.07%
002386天原集团5.7727.13+0.05+0.87%754454331.931.12%
002476宝莫股份4.6555.35+0.04+0.87%349131622.690.60%
600500中化国际7.0118.24+0.06+0.86%576914040.330.28%
300576容大感光14.1045.88+0.12+0.86%75971074.631.90%
603977国泰集团7.1943.65+0.06+0.84%8084581.640.46%
300072三聚环保8.5011.17+0.07+0.83%21625618330.741.02%
002109兴化股份3.6914.59+0.03+0.82%434071596.750.80%
603585苏利股份21.0013.23+0.17+0.82%4344910.810.80%
002057中钢天源6.2415.28+0.05+0.81%178501113.670.56%
603002宏昌电子3.7525.66+0.03+0.81%465071747.170.76%
300655晶瑞股份13.7539.63+0.11+0.81%155102120.571.84%
600249两面针3.88-29.84+0.03+0.78%301961168.150.55%
002809红墙股份15.7920.06+0.12+0.77%116921856.731.93%
600230沧州大化17.425.33+0.13+0.75%12504821655.843.04%
600796钱江生化5.52-89.28+0.04+0.73%364342002.541.21%
002360同德化工5.5414.93+0.04+0.73%13746760.560.46%
002061浙江交科8.418.03+0.06+0.72%718256018.071.24%
600229城市传媒7.1114.72+0.05+0.71%282622001.870.40%
002802洪汇新材20.4730.29+0.14+0.69%1923393.70.49%
002274华昌化工5.9323.40+0.04+0.68%751234451.991.20%
002805丰元股份15.1557.17+0.10+0.66%94051427.941.75%
000707*ST双环3.08-2.16+0.02+0.65%463941420.941.00%
600731湖南海利4.6646.20+0.03+0.65%16946785.930.52%
600075新疆天业4.7113.35+0.03+0.64%445222100.150.73%
603650彤程新材20.5028.99+0.13+0.64%6319813054.5110.75%
000822山东海化5.077.18+0.03+0.60%735163712.050.82%
300665飞鹿股份10.4337.80+0.06+0.58%252412632.963.41%
000791甘肃电投5.2210.08+0.03+0.58%1006325266.361.04%
300741华宝股份31.6015.92+0.18+0.57%99043127.221.61%
002246北化股份7.0933.37+0.04+0.57%153561087.070.37%
002669康达新材10.7547.08+0.06+0.56%451014857.591.97%
300108吉药控股5.4517.84+0.03+0.55%272901483.150.60%
000155川能动力3.7034.19+0.02+0.54%382311406.950.41%
603823百合花16.7819.11+0.09+0.54%144752428.222.06%
300740御家汇17.1027.28+0.09+0.53%263844525.333.88%
000627天茂集团5.7518.95+0.03+0.52%908605201.560.45%
002217合力泰5.7812.34+0.03+0.52%135651179031.125.30%
002753永东股份9.659.88+0.05+0.52%285052756.831.42%
600727鲁北化工5.8917.43+0.03+0.51%314521849.690.90%
002113天润数娱3.99184.69+0.02+0.50%2224678867.662.70%
002666德联集团4.0919.30+0.02+0.49%493832027.181.12%
300082奥克股份6.1713.82+0.03+0.49%237011461.960.35%
603360百傲化学14.5021.25+0.07+0.49%121181745.291.55%
603378亚士创能13.0228.83+0.06+0.46%87051131.741.26%
000902新洋丰8.8514.03+0.04+0.45%375963328.550.32%
300535达威股份13.6630.09+0.06+0.44%322834444.546.10%
600618氯碱化工6.887.49+0.03+0.44%215981479.460.29%
000525红太阳13.8111.18+0.06+0.44%210902906.770.42%
300721怡达股份19.5031.83+0.08+0.41%63861243.831.53%
300261雅本化学5.1834.96+0.02+0.39%1016365258.241.11%
600277亿利洁能5.5321.57+0.02+0.36%1072305910.490.40%
603041美思德14.5736.96+0.05+0.34%2859417.150.61%
600409三友化工5.956.24+0.02+0.34%17700710560.40.87%
600135乐凯胶片6.29146.52+0.02+0.32%458452892.481.23%
603968醋化股份13.3313.35+0.04+0.30%5757768.230.28%
300459金科文化7.2016.58+0.02+0.28%260961881.750.34%
600423*ST柳化3.6418.59+0.01+0.28%285771038.360.36%
002407多氟多11.2535.48+0.03+0.27%590106663.971.09%
603330上海天洋19.3533.02+0.04+0.21%57401109.121.82%
002094青岛金王5.1119.26+0.01+0.20%502422576.530.83%
002917金奥博22.5240.45+0.04+0.18%81791844.242.42%
002584西陇科学6.2035.22+0.01+0.16%1330328246.6493.49%
600155华创阳安8.0091.41+0.01+0.13%631025062.440.56%
300405科隆股份8.0879.30+0.01+0.12%5356434.680.40%
002037久联发展8.5247.08+0.01+0.12%9673823.40.42%
603067振华股份8.5216.47+0.01+0.12%320002714.692.06%
002734利民股份10.3016.58+0.01+0.10%8012825.630.39%
603086先达股份23.6912.57+0.02+0.08%203854837.92.81%
600078澄星股份3.52111.210.000.00%2511318932.663.79%
600091ST明科3.88-130.640.000.00%10581410.090.24%
600226瀚叶股份2.9836.740.000.00%2164466470.011.09%
002018*ST华信1.21-2.340.000.00%59337714.20.26%
002145中核钛白3.5314.160.000.00%1273674511.791.27%
002068黑猫股份6.117.380.000.00%901995499.431.49%
002167东方锆业5.97-81.830.000.00%612253673.290.99%
002319乐通股份15.802546.690.000.00%95991513.460.48%
002455百川股份5.0724.880.000.00%12335626.880.35%
601678滨化股份4.627.700.000.00%782523627.850.51%
002361神剑股份4.1133.610.000.00%955113933.261.55%
300174元力股份11.3628.210.000.00%150071708.580.68%
601208东材科技4.0563.840.000.00%248331008.080.40%
300243瑞丰高材8.4320.060.000.00%181151521.131.08%
603227雪峰科技3.9680.610.000.00%578072291.380.88%
002810山东赫达16.4730.030.000.00%129562139.92.11%
603916苏博特11.7715.100.000.00%170472007.651.32%
603192汇得科技30.3427.970.000.00%309669379.7811.61%
300530达志科技31.4841.04-0.01-0.03%2172682.741.03%
600141兴发集团10.2415.79-0.01-0.10%13462813773.462.24%
600352浙江龙盛9.428.11-0.01-0.11%20382719177.080.63%
300054鼎龙股份6.6518.85-0.01-0.15%348702319.620.51%
000662天夏智慧5.8412.74-0.01-0.17%468612751.411.25%
000950重药控股5.3414.44-0.01-0.19%458612454.020.65%
002226江南化工5.2451.39-0.01-0.19%1026205377.741.13%
300487蓝晓科技25.3349.57-0.05-0.20%149083782.881.38%
603683晶华新材14.6265.60-0.03-0.20%197922914.924.45%
000755山西路桥4.4412.18-0.01-0.22%439411941.60.94%
000985大庆华科12.85906.66-0.03-0.23%4985640.370.38%
600538国发股份4.27153.55-0.01-0.23%22280947.560.48%
000523广州浪奇4.0966.68-0.01-0.24%16613679.50.31%
300637扬帆新材26.0325.84-0.07-0.27%310178112.624.78%
000737*ST南风3.04-5.04-0.01-0.33%24731756.80.45%
603879永悦科技10.0334.79-0.04-0.40%114901155.021.42%
002004华邦健康4.9018.94-0.02-0.41%362801785.550.22%
002411延安必康19.4934.15-0.08-0.41%343126701.130.29%
600490鹏欣资源4.8427.10-0.02-0.41%1751838486.021.17%
000881中广核技7.0521.00-0.03-0.42%503213562.941.63%
603010万盛股份14.0323.81-0.06-0.43%108431519.980.47%
000912*ST天化4.64-7.35-0.02-0.43%1283655901.980.82%
603822嘉澳环保25.1029.99-0.11-0.44%70511771.861.74%
002562兄弟科技4.3216.64-0.02-0.46%884423818.291.72%
600389江山股份16.9011.92-0.08-0.47%82951406.950.28%
000407胜利股份3.9247.78-0.02-0.51%708972784.850.95%
300236上海新阳25.31388.24-0.13-0.51%4140410480.092.18%
300437清水源13.5813.20-0.07-0.51%353904825.622.67%
300200高盟新材7.6632.92-0.04-0.52%10411797.210.51%
000408藏格控股11.3617.52-0.06-0.53%200422291.540.45%
600228ST昌九7.5633.38-0.04-0.53%3584272.410.15%
002096南岭民爆5.56112.73-0.03-0.54%14993840.820.40%
000635英力特8.7434.34-0.05-0.57%229782011.870.76%
600301ST南化6.5580.35-0.04-0.61%6897450.880.29%
600378天科股份9.19107.80-0.06-0.65%6161568.360.21%
000990诚志股份12.1719.31-0.08-0.65%104171275.520.27%
002909集泰股份10.3391.47-0.07-0.67%227582357.652.87%
002643万润股份9.9923.33-0.07-0.70%571395725.680.64%
601216君正集团2.749.60-0.02-0.72%2231086141.060.26%
002591恒大高新6.4944.99-0.05-0.76%271301759.531.49%
000953ST河化3.83-16.60-0.03-0.78%11916457.070.41%
600691阳煤化工2.5544.14-0.02-0.78%976952494.30.56%
600328兰太实业7.3612.13-0.06-0.81%367352710.410.84%
300343联创互联6.9715.10-0.06-0.85%15269410655.333.82%
002136安纳达8.4517.17-0.08-0.94%250302119.741.17%
002470金正大6.9229.88-0.07-1.00%556553867.460.20%
002748世龙实业7.6138.53-0.08-1.04%190711448.640.79%
002054德美化工6.6388.12-0.07-1.04%18787212401.276.02%
002453华软科技5.5795.79-0.06-1.07%398372219.740.72%
603605珀莱雅46.3036.30-0.51-1.09%180458509.212.91%
603077和邦生物1.6623.58-0.02-1.19%2679324458.720.30%
600623华谊集团8.159.42-0.10-1.21%877457223.6090.47%
002215诺普信6.4916.76-0.08-1.22%574893734.370.79%
002513蓝丰生化5.54-20.28-0.07-1.25%384312143.991.51%
300285国瓷材料15.6421.53-0.21-1.32%342425376.410.84%
600481双良节能3.6926.87-0.05-1.34%669462483.680.41%
300037新宙邦23.4427.50-0.32-1.35%351928271.6891.41%
600746江苏索普6.52360.13-0.09-1.36%533603476.591.75%
000545金浦钛业3.3228.35-0.05-1.48%1307794336.931.36%
002341新纶科技10.3333.37-0.16-1.53%10450310862.671.67%
002326永太科技7.5620.65-0.12-1.56%670005122.751.24%
300398飞凯材料15.8523.38-0.30-1.86%426876762.811.17%
000683远兴能源2.609.18-0.05-1.89%53370313928.541.87%
603737三棵树37.9623.50-0.84-2.16%61752364.971.43%
603790雅运股份22.8026.50-0.55-2.36%13736231561.7637.33%
002895川恒股份13.7778.38-0.53-3.71%32762848297.9236.79%
300019硅宝科技7.1961.46-0.28-3.75%24120418116.658.89%

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。