中财网 中财网股票行情
上证指数:0000.0 +0.0% 深成指数: 0000.0 +0.0% 恒生指数:0000.0 +0.0%
免责声明:证券数据为本网搜集归纳,尽量保证及时准确,入市投资请以上市公司公布的正式公告为准。本网证券行情存在延时,交易请以交易所即时行情价格为准。所有数据仅供参考,据此入市风险自担。
三友化工(600409)化学原料及化学制品制造业上涨家数:93下跌家数:173平均涨幅:-0.22%平均换手:2.64%总成交额:409.64亿元
更新时间:2021-04-21 06:09:07
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
300910瑞丰新材87.7071.94+8.68+10.98%3167727566.748.91%
002054德美化工10.3439.91+0.94+10.00%16674617234.025.37%
002810山东赫达72.8849.85+5.68+8.45%3488424752.721.94%
600623华谊集团8.84139.96+0.68+8.33%58149450159.713.12%
000737ST南风6.5039.04+0.50+8.33%20152212840.433.67%
300121阳谷华泰13.3023.81+0.90+7.26%14134218264.643.92%
605399晨光新材19.3621.09+1.03+5.62%11149521603.5624.24%
002749国光股份11.1528.74+0.58+5.49%384214138.841.39%
600389江山股份24.8820.87+1.18+4.98%6038014651.542.03%
002748世龙实业6.53-11.37+0.30+4.82%447632929.11.87%
000893亚钾国际11.75149.61+0.45+3.98%814299514.792.04%
002805丰元股份17.31-86.17+0.66+3.96%9746816865.5310.05%
300684中石科技21.9432.77+0.83+3.93%11519524771.76.72%
600309万华化学112.0223.01+4.08+3.78%2742513046521.93%
300285国瓷材料49.2676.69+1.76+3.71%10101749150.141.33%
300848美瑞新材38.5250.34+1.36+3.66%9281934724.3327.84%
002802洪汇新材26.2530.11+0.92+3.63%138623600.842.86%
002004华邦健康6.1618.71+0.21+3.53%105424765032.565.80%
603722阿科力33.6057.06+1.04+3.19%223357486.7912.57%
600989宝丰能源16.8422.34+0.52+3.19%47506880030.912.38%
002709天赐材料100.0470.20+3.02+3.11%264924266240.26.99%
300741华宝股份41.9021.87+1.26+3.10%188837880.891.63%
002827高争民爆12.4293.11+0.37+3.07%629107696.232.28%
000408*ST藏格11.64101.39+0.33+2.92%12012213813.612.54%
300641正丹股份7.2282.21+0.20+2.85%19858714303.444.06%
603938三孚股份30.6633.43+0.84+2.82%190435787.831.27%
601678滨化股份6.5011.87+0.16+2.52%112390673056.966.38%
688357建龙微纳81.3932.34+1.94+2.44%101588281.2443.87%
003017大洋生物47.8828.50+1.12+2.40%104634995.266.98%
002513*ST蓝丰4.7351.11+0.11+2.38%16946801.250.54%
000953*ST河化4.8849.51+0.11+2.31%14865715.440.46%
603630拉芳家化17.3052.93+0.38+2.25%6621211508.922.95%
002360同德化工8.2021.32+0.18+2.24%1020508359.123.31%
002319乐通股份11.20306.44+0.24+2.19%517665836.32.59%
000691亚太实业6.03108.35+0.12+2.03%27515016556.629.47%
603378亚士创能58.0137.05+1.15+2.02%1775710404.070.92%
600319ST亚星4.68-143.36+0.09+1.96%232371082.670.74%
603379三美股份17.2042.78+0.33+1.96%230413981.221.19%
600691阳煤化工3.1357.68+0.05+1.62%3035369512.4311.73%
300725药石科技177.70148.19+2.82+1.61%2393642552.652.05%
300886华业香料46.8966.87+0.74+1.60%137626427.289.59%
600470六国化工4.4713.88+0.07+1.59%1264765654.862.42%
300214日科化学7.7715.98+0.12+1.57%328782537.440.91%
600315上海家化45.3071.39+0.69+1.55%3922917749.530.58%
002915中欣氟材19.1331.37+0.29+1.54%263225030.741.77%
603599广信股份29.2425.80+0.44+1.53%4439812945.210.96%
003042中农联合37.9640.24+0.54+1.44%6412124480.1223.40%
000822山东海化5.67-20.12+0.08+1.43%51234329254.315.72%
600165新日恒力5.77-178.58+0.08+1.41%801444707.221.17%
300132青松股份23.5125.53+0.32+1.38%6139814502.751.33%
600160巨化股份9.15259.01+0.12+1.33%23504021587.310.87%
002538司尔特6.1518.50+0.08+1.32%937035711.21.34%
300721怡达股份34.60-377.93+0.41+1.20%100673477.981.27%
002094青岛金王3.38-5.42+0.04+1.20%1430204816.972.07%
600277亿利洁能3.4218.07+0.04+1.18%58207919816.692.13%
002496*ST辉丰2.6495.73+0.03+1.15%557601460.710.58%
002741光华科技14.44147.64+0.16+1.12%578768346.661.81%
600610ST毅达8.18159.83+0.09+1.11%15406812873.523.43%
600230沧州大化11.37126.78+0.12+1.07%10925112349.882.65%
002455百川股份5.5943.95+0.05+0.90%1205626739.463.00%
603260合盛硅业44.6843.37+0.39+0.88%2343710420.130.25%
603010万盛股份26.4823.34+0.23+0.88%4784812665.591.39%
300437清水源9.3524.65+0.08+0.86%14550013692.2610.65%
002361神剑股份4.7047.25+0.04+0.86%865354059.711.38%
688356键凯科技105.8874.15+0.88+0.84%42604541.6352.99%
600796钱江生化4.9470.55+0.04+0.82%251261241.10.83%
600249两面针5.4251.39+0.04+0.74%1629038942.4312.96%
605366宏柏新材12.3433.40+0.09+0.73%489156087.95.89%
002919名臣健康47.3054.10+0.31+0.66%57402700.70.84%
603605珀莱雅181.0583.20+1.11+0.62%1658530345.960.83%
603086先达股份15.1013.56+0.09+0.60%93321411.260.60%
603681永冠新材23.2722.12+0.13+0.56%5053211711.348.20%
603650彤程新材34.6749.49+0.19+0.55%3081110736.932.34%
600426华鲁恒升38.7221.39+0.21+0.55%24286492731.531.50%
002215诺普信5.6528.56+0.03+0.53%667023771.140.93%
603906龙蟠科技32.3846.76+0.15+0.47%3231410472.310.94%
600636国新文化11.0825.88+0.05+0.45%256022841.340.57%
000930中粮科技9.4429.70+0.04+0.43%30808629276.763.19%
002109兴化股份4.9024.12+0.02+0.41%42133920705.384.00%
002601龙蟒佰利29.7727.20+0.12+0.40%21212563038.671.50%
603639海利尔24.7015.76+0.09+0.37%107702650.180.46%
600423ST柳化2.76173.35+0.01+0.36%9324258.50.12%
300665飞鹿股份12.4750.48+0.03+0.24%250683159.242.78%
600328中盐化工8.609.45+0.02+0.23%13883011871.262.48%
300054鼎龙股份15.67-91.48+0.03+0.19%10852517227.211.58%
000525红太阳5.30-21.88+0.01+0.19%15419181702.68%
600500中化国际5.48448.26+0.01+0.18%1688159255.870.62%
300801泰和科技20.3122.48+0.03+0.15%115622359.151.41%
688106金宏气体27.2466.86+0.04+0.15%3705510221.883.45%
002539云图控股9.6619.57+0.01+0.10%10786210374.121.64%
603360百傲化学14.0916.61+0.01+0.07%6812961.640.26%
300740水羊股份23.5668.73+0.01+0.04%6439015265.381.71%
300568星源材质30.46115.00+0.01+0.03%8605526399.122.33%
600370三房巷3.2421.190.000.00%321061047.480.40%
600800渤海化学5.0432.130.000.00%715473624.641.17%
002037保利联合6.4925.140.000.00%178031157.880.54%
002096南岭民爆8.34114.380.000.00%615085136.541.66%
002407多氟多20.93299.980.000.00%843611.1179188.414.34%
002632道明光学6.2923.220.000.00%221661389.830.38%
002637赞宇科技14.4819.760.000.00%471056816.581.19%
300505川金诺16.6031.810.000.00%270264528.233.30%
603977国泰集团7.9422.650.000.00%379073032.390.87%
300387富邦股份6.7929.300.000.00%233821584.470.81%
300610晨化股份17.1318.670.000.00%209663612.271.90%
603026石大胜华80.3562.69-0.02-0.02%127757104001.56.30%
603968醋化股份17.1113.46-0.01-0.06%122612109.770.60%
603983丸美股份50.8941.41-0.06-0.12%171278645.082.22%
000830鲁西化工15.2735.25-0.02-0.13%36360755603.632.48%
002258利尔化学22.6519.41-0.03-0.13%399189067.60.76%
603879永悦科技6.74301.23-0.01-0.15%14002950.030.50%
600714金瑞矿业6.23501.47-0.01-0.16%503023162.471.75%
603188ST亚邦6.00-7.40-0.01-0.17%6127366.770.11%
000422ST宜化4.4634.30-0.01-0.22%1001824449.661.12%
300067安诺其4.2332.28-0.01-0.24%1868658001.292.87%
600486扬农化工118.7830.43-0.32-0.27%1481417586.410.48%
300856科思股份52.9536.57-0.16-0.30%160788540.995.70%
603948建业股份18.4322.54-0.06-0.32%3886720.180.52%
002165红宝丽5.8928.64-0.02-0.34%1204877123.892.03%
300637扬帆新材8.1165.27-0.03-0.37%11319920.230.48%
000707*ST双环2.58-2.49-0.01-0.39%19314498.650.42%
002391长青股份7.3516.16-0.03-0.41%236441740.320.51%
300174元力股份15.8839.06-0.07-0.44%111491777.570.36%
603155新亚强36.9734.71-0.17-0.46%95053494.42.44%
002648卫星石化36.7927.21-0.19-0.51%7899429067.820.74%
300481濮阳惠成22.8932.76-0.12-0.52%209664800.630.82%
603110东方材料39.92103.80-0.22-0.55%83413333.930.58%
002942新农股份28.0119.18-0.16-0.57%43331211.011.11%
603928兴业股份11.8516.65-0.07-0.59%94571126.10.47%
300535达威股份13.4824.59-0.08-0.59%175462385.272.09%
688199久日新材41.1232.54-0.26-0.63%78013226.2981.00%
002470*ST金正1.58-7.67-0.01-0.63%2366713750.480.83%
600746江苏索普14.19303.38-0.09-0.63%27120339632.818.90%
600352浙江龙盛14.1511.02-0.09-0.63%35096249880.311.08%
603790雅运股份10.9434.42-0.07-0.64%150521653.622.44%
600135乐凯胶片6.1480.02-0.04-0.65%275121693.170.64%
002386天原股份6.1339.47-0.04-0.65%750224621.660.96%
300798锦鸡股份9.14166.79-0.06-0.65%186911718.910.89%
603181皇马科技18.6923.69-0.13-0.69%116652189.610.29%
688550瑞联新材82.2532.91-0.58-0.70%250620771.47%
000990诚志股份13.4120.18-0.10-0.74%683049210.420.82%
000565渝三峡A5.3241.88-0.04-0.75%480102565.271.11%
600228昌九生化11.91-352.74-0.09-0.75%302283622.621.25%
603192汇得科技23.7725.17-0.18-0.75%3370807.891.26%
603330上海天洋25.68134.06-0.20-0.77%950224520.62%
000553安道麦A8.7658.21-0.07-0.79%212861869.70.10%
300596利安隆38.2026.73-0.31-0.80%136125229.190.75%
300957贝泰妮205.81160.40-1.68-0.81%73594153658.113.69%
002057中钢天源7.1831.05-0.06-0.83%7666855321.33%
300575中旗股份39.3327.67-0.33-0.83%92033650.71.11%
002669康达新材13.1115.40-0.11-0.83%275203626.441.10%
300135宝利国际2.38576.41-0.02-0.83%1379103317.011.50%
600367红星发展8.2144.02-0.07-0.85%537774441.481.85%
000510新金路4.6939.94-0.04-0.85%918224350.491.67%
603041美思德13.7718.18-0.12-0.86%93911305.090.67%
300530达志科技16.87-1500.06-0.15-0.88%292344955.463.02%
300107建新股份5.3865.31-0.05-0.92%281201527.070.83%
002643万润股份17.1930.96-0.16-0.92%428677414.140.48%
002136安纳达9.4831.31-0.09-0.94%348983316.691.63%
603931格林达42.0041.23-0.40-0.94%106144466.794.17%
002809红墙股份10.2915.00-0.10-0.96%9268960.770.73%
002145中核钛白9.1239.41-0.09-0.98%21516119690.421.35%
002895川恒股份10.1332.66-0.10-0.98%210622144.220.44%
600722金牛化工6.05250.43-0.06-0.98%26442416086.063.89%
603737三棵树192.00103.07-1.92-0.99%747014360.030.29%
000731四川美丰4.9528.28-0.05-1.00%489562432.690.83%
603585苏利股份15.7916.26-0.16-1.00%103291638.70.57%
603078江化微28.0072.53-0.29-1.03%3664010421.792.58%
000985大庆华科12.13129.64-0.13-1.06%7124870.730.55%
603980吉华集团6.5127.09-0.07-1.06%13769902.330.20%
000902新洋丰16.5119.52-0.18-1.08%7328212144.790.62%
002125湘潭电化7.25180.40-0.08-1.09%972637096.921.64%
002226江南化工6.9919.54-0.08-1.13%574364041.850.60%
300487蓝晓科技39.0546.38-0.45-1.14%123354816.380.97%
000912泸天化4.1825.47-0.05-1.18%599612522.580.38%
002408齐翔腾达9.1816.87-0.11-1.18%18104616691.810.98%
300072三聚环保5.84-25.00-0.07-1.18%915715386.960.42%
002312三泰控股7.4717.08-0.09-1.19%1271009545.4490.96%
002753永东股份8.1219.24-0.10-1.22%346212828.311.43%
000818航锦科技21.8956.33-0.27-1.22%7688216933.891.14%
603077和邦生物1.60345.12-0.02-1.23%891403.114361.321.01%
002476宝莫股份3.96164.73-0.05-1.25%347351386.290.57%
300655晶瑞股份33.8382.96-0.43-1.26%3129910627.731.97%
300236上海新阳40.0045.69-0.51-1.26%2902511686.971.01%
002398垒知集团7.8315.15-0.10-1.26%278112189.770.50%
600727鲁北化工6.9615.94-0.09-1.28%739745187.351.68%
000545金浦钛业3.03-11.94-0.04-1.30%2610377968.1292.72%
002274华昌化工6.7436.52-0.09-1.32%39196726685.194.18%
600409三友化工11.1832.19-0.15-1.32%37801842661.111.83%
603822嘉澳环保20.1230.99-0.27-1.32%4656949.480.63%
600731湖南海利10.3512.72-0.14-1.33%374583882.761.06%
002666德联集团5.0616.40-0.07-1.36%879544478.91.97%
688585上纬新材12.6742.95-0.18-1.40%365044791.7748.82%
300758七彩化学21.7023.74-0.31-1.41%117672569.520.95%
300522世名科技28.0054.55-0.40-1.41%56311587.760.47%
300200高盟新材9.5817.56-0.14-1.44%418454049.051.01%
603217元利科技25.9320.94-0.38-1.44%58881533.071.29%
002986宇新股份33.7640.92-0.50-1.46%2315787.020.82%
300037新宙邦81.3064.50-1.21-1.47%4014932734.841.36%
300821东岳硅材10.0242.83-0.15-1.47%734357416.711.76%
002211宏达新材5.3043.50-0.08-1.49%374822006.641.21%
601568北元集团9.2417.96-0.14-1.49%12088811227.343.35%
002588史丹利5.2721.56-0.08-1.50%1065265661.761.35%
688157松井股份84.0676.29-1.32-1.55%24342048.1061.29%
688571杭华股份9.9429.11-0.16-1.58%540675454.17.05%
300429强力新材11.0053.38-0.18-1.61%676057493.382.13%
002497雅化集团17.6966.28-0.29-1.61%53091195299.245.68%
600378昊华科技21.8430.99-0.36-1.62%408948930.4711.15%
603823百合花16.3620.02-0.27-1.62%237443951.840.75%
002092中泰化学9.03132.79-0.15-1.63%44455440470.742.07%
300446ST乐凯6.62183.85-0.11-1.63%385352572.881.97%
300225金力泰15.4682.73-0.26-1.65%10129015819.82.17%
002409雅克科技57.5163.36-0.99-1.69%2700115573.641.11%
300576容大感光37.09110.24-0.64-1.70%197317358.592.53%
002170芭田股份4.0263.35-0.07-1.71%873273532.081.26%
002326永太科技9.1183.68-0.16-1.73%947768696.91.41%
688350富淼科技23.8927.82-0.42-1.73%171764135.9166.90%
601216君正集团5.6618.11-0.10-1.74%113747964957.291.35%
002909集泰股份10.1324.16-0.18-1.75%178741820.860.83%
300769德方纳米132.00473.61-2.35-1.75%1242616506.62.90%
603810丰山集团26.9213.28-0.48-1.75%107092909.051.94%
600589广东榕泰2.79-2.36-0.05-1.76%638021797.690.91%
603867新化股份22.9215.71-0.42-1.80%185944305.022.20%
300041回天新材15.0927.31-0.28-1.82%9777214845.142.81%
002068黑猫股份6.9653.44-0.13-1.83%1258778834.4091.73%
002591恒大高新5.8850.71-0.11-1.84%971745723.694.49%
300398飞凯材料15.4834.74-0.29-1.84%403076297.980.80%
300109新开源12.2685.73-0.23-1.84%475685832.461.63%
300261雅本化学5.3331.09-0.10-1.84%907074880.120.97%
002246北化股份6.7941.34-0.13-1.88%296572034.310.54%
002783凯龙股份9.3970.53-0.18-1.88%230952192.850.70%
600618氯碱化工8.0915.42-0.16-1.94%863827031.841.15%
003002壶化股份15.6036.83-0.31-1.95%312094937.56.24%
600273嘉化能源9.5010.44-0.19-1.96%15404314756.131.08%
600096云天化7.9117.39-0.16-1.98%41579833339.063.05%
688268华特气体59.3967.59-1.21-2.00%90195440.9282.70%
000881中广核技11.7741.04-0.24-2.00%12671715052.961.81%
300891惠云钛业17.8580.11-0.37-2.03%11140119962.6611.14%
600844丹化科技4.31-11.93-0.09-2.05%1834818005.512.23%
300727润禾材料24.4145.88-0.51-2.05%291717198.082.59%
000635英力特9.0939.59-0.19-2.05%362603329.761.20%
603227雪峰科技5.7239.17-0.12-2.05%30919017791.424.69%
000683远兴能源2.82141.18-0.06-2.08%792248.922640.322.33%
003022联泓新科31.16532.45-0.67-2.10%9170829204.320.08%
600078澄星股份3.17299.28-0.07-2.16%604211937.270.91%
605183确成股份16.8933.17-0.38-2.20%384106539.897.88%
603067振华股份7.5125.01-0.17-2.21%410183114.840.95%
300243瑞丰高材12.9735.30-0.30-2.26%430175628.792.29%
601208东材科技13.3252.79-0.32-2.35%423275677.890.69%
605166聚合顺10.2527.92-0.25-2.38%361693752.884.58%
000920南方汇通7.1228.36-0.18-2.47%954436807.882.26%
002440闰土股份9.7914.34-0.25-2.49%885208770.4310.93%
002469三维工程6.5410.08-0.17-2.53%1353878903.62.85%
600596新安股份11.8916.64-0.31-2.54%21488225867.673.07%
600075新疆天业7.05301.70-0.19-2.62%27452619628.982.82%
002734利民股份12.8712.42-0.35-2.65%388035015.711.20%
603916苏博特29.4023.36-0.80-2.65%3617110601.531.05%
600141兴发集团13.6524.49-0.38-2.71%23953032936.762.80%
300405科隆股份7.47-32.18-0.21-2.73%804726077.635.48%
002341新纶科技3.51-3.21-0.10-2.77%1535495459.891.49%
002002鸿达兴业3.8113.56-0.11-2.81%142761854730.714.94%
600301ST南化6.22161.19-0.18-2.81%306501884.061.30%
002917金奥博8.8435.01-0.26-2.86%278922495.911.50%
688116天奈科技58.70126.90-1.80-2.98%139898282.5210.79%
002584西陇科学5.8562.32-0.18-2.99%24492514451.076.22%
300019硅宝科技16.1531.39-0.52-3.12%6470410587.082.38%
300796贝斯美21.3941.90-0.70-3.17%208794515.513.38%
000523广州浪奇2.75-0.40-0.09-3.17%1355533767.032.16%
688129东来技术18.5228.36-0.64-3.34%124932356.4564.58%
002442龙星化工5.4733.90-0.19-3.36%41553122821.458.68%
300537广信材料14.00242.04-0.49-3.38%674489550.525.38%
300927江天化学33.3448.61-1.32-3.81%3510212091.1618.46%
002971和远气体18.8634.65-0.75-3.82%177193390.351.66%
002250联化科技22.00198.05-0.88-3.85%8631219135.660.94%
300082奥克股份9.9615.38-0.40-3.86%17185917341.412.54%
600091ST明科1.80152.63-0.09-4.76%25649473.180.59%
603683晶华新材16.7414.05-0.87-4.94%7142012107.775.64%
605008长鸿高科29.2939.78-1.55-5.03%5322015845.0911.57%

转至三友化工(600409)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。