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:25下跌家数:212平均涨幅:-1.99%平均换手:2.14%总成交额:1.66亿元
更新时间:2018-08-18 03:13:08
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
603650彤程新材34.2751.89+3.12+10.02%23640880373.1940.21%
000707*ST双环3.28-1.75+0.16+5.13%1123243660.8242.42%
600985雷鸣科化11.3728.77+0.44+4.03%758478547.52.89%
002749国光股份40.6026.80+1.51+3.86%93673783.7221.14%
002476宝莫股份4.58105.90+0.14+3.15%1223635675.0592.10%
000407胜利股份4.6357.36+0.13+2.89%23619710935.333.20%
603605珀莱雅42.4739.19+1.16+2.81%5754025186.8811.51%
600328兰太实业8.1015.45+0.21+2.66%17753414526.634.05%
603916苏博特13.9232.74+0.30+2.20%497046909.566.54%
000422*ST宜化2.84-0.46+0.06+2.16%1623344639.3421.81%
002319乐通股份16.25310.44+0.32+2.01%1952031520.98%
603630拉芳家化15.7223.93+0.21+1.35%414946654.735.10%
002442龙星化工10.9172.18+0.14+1.30%123091342.5230.26%
002810山东赫达14.9535.84+0.17+1.15%252083790.7494.11%
002256兆新股份3.8645.29+0.04+1.05%36951214621.312.95%
603585苏利股份21.3016.14+0.20+0.95%79901696.471.48%
600228ST昌九7.6455.46+0.06+0.79%5076389.360.21%
002709天赐材料26.3015.59+0.20+0.77%4133811056.412.14%
600277亿利洁能5.5627.45+0.03+0.54%756314213.020.28%
002125湘潭电化7.9149.22+0.04+0.51%354062840.2841.37%
002643万润股份8.2021.30+0.04+0.49%525724330.7610.60%
300684中石科技86.1959.48+0.29+0.34%3561431100.3116.40%
600227圣济堂3.4143.27+0.01+0.29%1095873742.660.88%
300072三聚环保15.0913.16+0.02+0.13%12972619686.940.72%
002326永太科技7.9062.48+0.01+0.13%382463010.6070.73%
002010传化智联10.3670.300.000.00%109751131.140.27%
002068黑猫股份8.2210.460.000.00%849387060.1681.40%
002167东方锆业6.59-138.280.000.00%774475060.9761.32%
603077和邦生物1.7929.530.000.00%1502972680.790.17%
603737三棵树42.4228.950.000.00%2263962.80.53%
000635英力特12.2934.46-0.01-0.08%11446714095.633.78%
603938三孚股份26.6726.64-0.03-0.11%196285206.373.86%
002215诺普信7.7519.98-0.02-0.26%14055610903.991.93%
000990诚志股份13.6423.12-0.04-0.29%95551306.650.25%
300530达志科技29.6339.98-0.09-0.30%1210359.21310.57%
600618氯碱化工7.908.28-0.03-0.38%228051818.710.30%
603822嘉澳环保25.8134.25-0.10-0.39%3115814.040.77%
000755*ST三维4.389.49-0.02-0.45%10500460.28070.22%
000525红太阳14.9611.65-0.07-0.47%326134852.1560.64%
000627天茂集团6.2920.08-0.03-0.47%456622873.4180.34%
300505川金诺24.9838.08-0.12-0.48%151513826.853.99%
300107建新股份10.9630.56-0.06-0.54%12149213590.363.71%
300459金科文化8.2828.21-0.05-0.60%189281575.4650.24%
002588史丹利4.7720.73-0.03-0.63%267791292.880.37%
600481双良节能3.1359.94-0.02-0.63%21043662.610.13%
002407多氟多12.4637.02-0.08-0.64%457025802.8430.84%
600352浙江龙盛10.3011.20-0.07-0.68%18940719724.440.58%
000683远兴能源2.8910.97-0.02-0.69%805212.923416.912.84%
300121阳谷华泰13.0314.25-0.10-0.76%458435999.071.29%
000920南方汇通5.9927.38-0.05-0.83%13328803.94720.32%
300261雅本化学4.6147.88-0.04-0.86%7115328.060.09%
300487蓝晓科技27.5556.61-0.24-0.86%199585573.2031.84%
603599广信股份12.5015.37-0.11-0.87%87321100.320.23%
300236上海新阳25.98265.67-0.23-0.88%277447326.161.46%
300174元力股份19.2053.60-0.18-0.93%2080400.310.09%
002258利尔化学17.9818.37-0.17-0.94%394637175.0140.75%
603181皇马科技16.8522.22-0.16-0.94%98251670.771.97%
300727润禾材料23.9354.90-0.23-0.95%225175499.7917.10%
002802洪汇新材22.7133.93-0.22-0.96%3938905.61121.08%
603980吉华集团13.3115.89-0.13-0.97%140431888.470.57%
002361神剑股份4.0129.07-0.04-0.99%19516787.91430.32%
002109兴化股份3.8619.02-0.04-1.03%755472922.1221.39%
601678滨化股份5.689.49-0.06-1.05%782694467.810.51%
002455百川股份5.5326.21-0.06-1.07%15904887.93340.50%
002466天齐锂业37.6717.93-0.41-1.08%9884237944.630.87%
002440闰土股份10.0210.66-0.11-1.09%688706967.6880.75%
600691阳煤化工2.7035.20-0.03-1.10%939842553.20.54%
603026石大胜华20.5317.96-0.23-1.11%225414702.931.11%
000902新洋丰8.0314.22-0.09-1.11%492953987.1230.42%
002386天原集团6.7629.01-0.08-1.17%338432311.1490.50%
000830鲁西化工15.989.26-0.19-1.18%27030943903.61.85%
600301ST南化4.99-32.77-0.06-1.19%5725286.970.24%
002637赞宇科技8.8920.71-0.11-1.22%217301940.3930.91%
300243瑞丰高材9.5446.24-0.12-1.24%2494240.740.15%
002601龙蟒佰利13.4010.83-0.17-1.25%496186735.0820.70%
300429强力新材25.9652.66-0.33-1.26%85912227.3240.61%
002192融捷股份17.70141.72-0.23-1.28%264534677.071.12%
600141兴发集团11.3620.86-0.15-1.30%694788002.541.16%
002145中核钛白3.7217.12-0.05-1.33%610802298.3370.55%
600155华创阳安6.6979.70-0.09-1.33%276991875.650.25%
300082奥克股份5.1716.43-0.07-1.34%12609658.220.19%
600299安迪苏11.7225.45-0.16-1.35%344834122.970.60%
600589广东榕泰4.3422.22-0.06-1.36%333761463.790.50%
002496ST辉丰2.168.46-0.03-1.37%4199978965.9384.43%
000731四川美丰5.7219.83-0.08-1.38%786634511.661.33%
600075新疆天业6.3611.46-0.09-1.40%491213159.280.80%
002250联化科技7.7639.70-0.11-1.40%446343494.0830.50%
603639海利尔28.8715.52-0.41-1.40%73802175.371.36%
002360同德化工5.6014.77-0.08-1.41%207131175.8120.70%
600230沧州大化23.737.01-0.34-1.41%5924314271.811.44%
603928兴业股份13.8818.44-0.20-1.42%119041677.081.90%
002919名臣健康35.2961.14-0.51-1.42%4919417471.0524.16%
000155川化股份4.7727.17-0.07-1.45%419512019.3890.45%
000791甘肃电投4.6011.73-0.07-1.50%341061591.3210.35%
603977国泰集团7.8133.52-0.12-1.51%3958313.010.22%
603330上海天洋20.6350.81-0.32-1.53%3173662.871.01%
002666德联集团3.8119.95-0.06-1.55%309421192.2740.70%
002783凯龙股份7.5121.70-0.12-1.57%10580803.32250.62%
000818航锦科技10.5916.77-0.17-1.58%681877188.9780.99%
002497雅化集团8.7132.07-0.14-1.58%1062119381.191.29%
002054德美化工4.9662.96-0.08-1.59%817754093.462.60%
600731湖南海利4.9241.36-0.08-1.60%209281039.820.64%
002581未名医药8.5814.38-0.14-1.61%193641687.2450.57%
002648卫星石化10.2313.89-0.17-1.63%962069965.770.93%
300132青松股份10.7428.77-0.18-1.65%605936598.131.95%
002734利民股份10.7320.65-0.18-1.65%7349797.73530.52%
300041回天新材9.3231.33-0.16-1.69%270322546.111.05%
300575中旗股份31.7423.26-0.55-1.70%34681120.0541.01%
002057中钢天源6.2715.81-0.11-1.72%13121837.01710.44%
600409三友化工7.979.06-0.14-1.73%24423719644.391.20%
002004华邦健康5.0122.21-0.09-1.76%526942642.2410.30%
002037久联发展7.7630.40-0.14-1.77%205001610.7660.63%
000662天夏智慧6.0711.51-0.11-1.78%586003630.8731.57%
002341新纶科技10.8849.11-0.20-1.81%763528429.6211.22%
002597金禾实业17.909.34-0.33-1.81%4391579530.78%
002246北化股份8.0648.19-0.15-1.83%241141966.30.58%
002753永东股份12.3214.74-0.23-1.83%149461868.390.75%
002632道明光学7.4526.95-0.14-1.84%456103470.5220.82%
300135宝利国际2.6574.58-0.05-1.85%890252410.90.97%
600367红星发展8.4520.61-0.16-1.86%193641663.570.66%
601216君正集团3.1611.14-0.06-1.86%1672465353.690.20%
300721怡达股份26.6134.22-0.51-1.88%105672863.0015.27%
603299井神股份6.7620.96-0.13-1.89%223301533.660.80%
300214日科化学4.6616.46-0.09-1.89%364501717.451.18%
300437清水源14.4920.51-0.28-1.90%83901237.790.78%
600500中化国际6.7021.78-0.13-1.90%495103362.810.24%
300741华宝股份34.8017.86-0.68-1.92%101793591.0541.65%
603879永悦科技10.5033.91-0.21-1.96%141961516.531.75%
000822山东海化6.498.24-0.13-1.96%1077507113.1051.20%
600091ST明科3.42-94.52-0.07-2.01%6497224.940.19%
300535达威股份14.1032.15-0.29-2.02%76941093.1061.45%
002061浙江交科10.198.40-0.21-2.02%898079317.3181.61%
600623华谊集团8.7222.45-0.18-2.02%986538725.841.06%
000553沙隆达A13.4211.66-0.28-2.04%269193679.8960.74%
603227雪峰科技3.8099.63-0.08-2.06%423911636.480.64%
603968醋化股份17.0621.10-0.36-2.07%4475770.780.22%
000930中粮生化8.9540.23-0.19-2.08%1079529800.051.12%
300063天龙集团3.28-7.59-0.07-2.09%684022266.791.67%
002909集泰股份20.5683.80-0.44-2.10%15928032857.3237.92%
002094青岛金王7.9124.20-0.17-2.10%725385774.2281.21%
002453华软科技5.45112.88-0.12-2.15%245971363.1320.45%
300576容大感光13.5645.07-0.30-2.16%6092842.97531.53%
600599熊猫金控11.7082.65-0.26-2.17%5225619.780.31%
300610晨化股份11.0922.79-0.25-2.20%7035791.40621.41%
002391长青股份10.6015.26-0.24-2.21%192632065.5660.81%
002274华昌化工5.7034.04-0.13-2.23%179131038.640.37%
601208东材科技3.9040.92-0.09-2.26%18901748.090.30%
600486扬农化工48.8021.03-1.15-2.30%2700313184.570.87%
603378亚士创能13.7429.28-0.33-2.35%142621968.652.91%
603360百傲化学12.4721.30-0.30-2.35%96571226.051.23%
000565渝三峡A4.9728.67-0.12-2.36%17331879.4630.40%
000523广州浪奇5.7571.84-0.14-2.38%275761616.1230.62%
002741光华科技14.1547.83-0.35-2.41%201582904.7391.00%
300665飞鹿股份11.3050.45-0.28-2.42%152951760.2972.11%
002165红宝丽4.03232.54-0.10-2.42%394391613.950.75%
300067安诺其5.5443.18-0.14-2.46%255101439.480.59%
600160巨化股份7.4814.00-0.19-2.48%17568113375.630.66%
002470金正大6.6325.22-0.17-2.50%1153947874.4260.45%
002809红墙股份17.8228.94-0.46-2.52%74611359.0841.24%
002170芭田股份3.07-25.21-0.08-2.54%669702095.1521.02%
300285国瓷材料19.1044.48-0.50-2.55%189153641.4160.46%
300192科斯伍德9.44262.93-0.25-2.58%329813136.931.89%
600078澄星股份3.3944.99-0.09-2.59%539021864.30.81%
300641正丹股份6.0237.80-0.16-2.59%184811133.4940.83%
600389江山股份20.9421.10-0.56-2.60%171883658.740.58%
300446乐凯新材15.9918.80-0.44-2.68%64421053.260.54%
002217合力泰7.2017.83-0.20-2.70%25114618135.081.23%
300537广信材料11.5131.22-0.32-2.70%93661105.9951.26%
300405科隆股份7.9152.69-0.22-2.71%124031006.9150.94%
002096南岭民爆6.05100.16-0.17-2.73%205511258.8260.56%
002136安纳达9.2212.34-0.26-2.74%323743039.6321.51%
300019硅宝科技6.2847.14-0.18-2.79%9478603.860.35%
000408藏格控股11.5118.08-0.33-2.79%211842463.570.47%
603078江化微32.7658.77-0.94-2.79%46931583.180.98%
000881中广核技8.3123.26-0.24-2.81%11292959.78170.37%
002748世龙实业7.9419.57-0.23-2.82%7088568.59220.30%
300596利安隆27.2536.20-0.79-2.82%72552019.7470.75%
603067振华股份10.8129.88-0.32-2.88%669177360.6094.30%
300225金力泰4.7250.14-0.14-2.88%24050311516.645.14%
600096云天化5.3511.93-0.16-2.90%691343760.430.62%
603906龙蟠科技9.3627.26-0.28-2.90%7437710.30.80%
002827高争民爆14.3331.94-0.43-2.91%245773563.6343.89%
002092中泰化学8.598.66-0.27-3.05%21470518728.841.06%
600249两面针4.11-18.62-0.13-3.07%552562311.181.00%
600727鲁北化工6.7924.27-0.22-3.14%309622141.570.88%
002018*ST华信1.2310.66-0.04-3.15%922801157.7820.41%
603110东方材料13.7135.62-0.46-3.25%117231642.513.26%
000737*ST南风2.96-3.82-0.10-3.27%15526470.63320.28%
600538国发股份4.38168.26-0.15-3.31%484542125.871.04%
002539云图控股4.6138.22-0.16-3.35%532622490.8341.11%
300200高盟新材7.8533.84-0.28-3.44%128251024.680.63%
000792盐湖股份7.59-5.07-0.28-3.56%15659612110.290.57%
603086先达股份23.8423.37-0.88-3.56%234995690.933.24%
600722金牛化工5.09106.58-0.19-3.60%21607111272.443.18%
600135乐凯胶片6.6949.64-0.25-3.60%391842680.061.05%
002591恒大高新6.6559.02-0.25-3.62%13780931.19440.76%
600803新奥股份12.4519.31-0.47-3.64%13279116950.321.08%
002895川恒股份16.5692.24-0.63-3.66%156562656.4743.91%
600378天科股份9.4344.18-0.36-3.68%213992059.920.72%
300387富邦股份6.2825.74-0.24-3.68%202171297.0270.70%
300109新开源18.1743.09-0.70-3.71%124002284.081.12%
600596新安股份15.0014.51-0.58-3.72%24427037579.863.56%
002538司尔特4.8315.47-0.19-3.78%1501017455.9072.15%
600315上海家化32.3950.64-1.28-3.80%3240110683.020.48%
300568星源材质33.8534.44-1.34-3.81%283899805.5642.21%
300037新宙邦22.1430.68-0.88-3.82%364648238.6491.50%
603683晶华新材18.0861.50-0.74-3.93%282305191.498.91%
600769祥龙电业4.84443.79-0.20-3.97%2359111660.63%
002513蓝丰生化6.4552.52-0.27-4.02%268671765.3691.06%
600426华鲁恒升17.7912.23-0.75-4.05%19702935616.781.22%
600229城市传媒6.7313.74-0.29-4.13%148751026.890.35%
002562兄弟科技5.3211.23-0.23-4.14%1001545436.6142.02%
300725药石科技53.8079.27-2.34-4.17%95465251.1233.47%
002002鸿达兴业3.389.17-0.15-4.25%2268417877.7630.94%
603010万盛股份16.1657.94-0.73-4.32%468647747.592.13%
600470六国化工4.0128.00-0.19-4.52%2118488753.644.06%
002211宏达新材5.20135.64-0.25-4.59%1244616604.9042.88%
300398飞凯材料18.9856.84-0.92-4.62%5513310719.41.51%
603002宏昌电子4.2627.33-0.21-4.70%1476086454.262.42%
600309万华化学47.529.82-2.37-4.75%472525232094.91.73%
300054鼎龙股份8.1525.15-0.41-4.79%913167584.8711.33%
600319亚星化学4.8740.73-0.25-4.88%964444783.733.06%
000985大庆华科14.3678.68-0.74-4.90%195102889.1161.50%
603823百合花14.3522.52-0.75-4.97%162442386.932.31%
603188ST亚邦9.3712.56-0.49-4.97%20535819264.793.57%
000953ST河化4.97-133.24-0.26-4.97%9863503.63070.34%
300481濮阳惠成10.8834.15-0.59-5.14%240542692.8361.01%
002917金奥博24.5045.57-1.38-5.33%383959731.12313.58%
300522世名科技18.3939.26-1.13-5.79%186603568.1313.66%
002409雅克科技16.58274.97-1.02-5.80%280224821.1951.53%
002584西陇科学5.9734.60-0.37-5.84%17554410821.76.01%
300655晶瑞股份17.5067.80-1.09-5.86%383996963.4884.57%
002669康达新材13.25106.36-0.87-6.16%466666373.4182.17%
600746江苏索普5.6169.93-0.37-6.19%249051429.680.82%
603722阿科力35.2564.95-2.37-6.30%275919966.47112.71%
600636三爱富11.2466.02-0.77-6.41%465465410.31.04%
603260合盛硅业57.5120.54-3.99-6.49%5059429998.117.23%
300637扬帆新材23.9936.44-1.71-6.65%262626499.0224.09%
002805丰元股份18.7149.29-1.35-6.73%204543936.0793.83%
000510金路集团4.6944.72-0.34-6.76%1379846684.4252.51%
603041美思德15.9736.64-1.72-9.72%172202857.323.70%
002915中欣氟材25.1958.21-2.78-9.94%6110116233.5321.82%

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。