| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000019 | 深深宝A | 8.6800 | 8.7900 | 8.8600 | 8.6700 | 1.0345 | 2034584 |
| 2 | 000046 | 泛海建设 | 4.4000 | 4.5500 | 4.5500 | 4.3200 | 9.9034 | 58485397 |
| 3 | 000059 | 辽通化工 | 9.0300 | 9.1900 | 9.2300 | 8.9800 | 1.7719 | 20305744 |
| 4 | 000062 | 深圳华强 | 6.2800 | 6.2800 | 6.4700 | 6.2000 | 2.7823 | 9497004 |
| 5 | 000089 | 深圳机场 | 4.4500 | 4.4800 | 4.4900 | 4.4300 | 0.2237 | 11801100 |
| 6 | 000159 | 国际实业 | 9.5800 | 10.5300 | 10.5300 | 9.5300 | 10.0313 | 30716925 |
| 7 | 000589 | 黔轮胎A | 5.3100 | 5.4400 | 5.5400 | 5.2900 | 2.2556 | 10517312 |
| 8 | 000599 | 青岛双星 | 4.2900 | 4.3300 | 4.4400 | 4.2600 | 0.9324 | 12568700 |
| 9 | 000600 | 建投能源 | 4.5200 | 4.6300 | 4.6600 | 4.5000 | 1.9824 | 4960698 |
| 10 | 000607 | *ST华控 | 4.4300 | 4.6600 | 4.6600 | 4.3900 | 4.9550 | 12230659 |
| 11 | 000631 | 顺发恒业 | 4.5100 | 4.9300 | 5.0000 | 4.5100 | 8.1140 | 16560448 |
| 12 | 000639 | 西王食品 | 26.6800 | 27.8600 | 27.9900 | 26.4200 | 3.9552 | 2925125 |
| 13 | 000708 | 大冶特钢 | 10.9900 | 11.2500 | 11.4200 | 10.9700 | 2.3658 | 7336861 |
| 14 | 000709 | 河北钢铁 | 3.1100 | 3.2400 | 3.3400 | 3.1000 | 3.8462 | 151388210 |
| 15 | 000712 | 锦龙股份 | 12.1700 | 12.4600 | 12.6500 | 11.9700 | 3.4025 | 11992699 |
| 16 | 000716 | 南方食品 | 7.4400 | 7.7500 | 7.9500 | 7.4200 | 3.8874 | 17722765 |
| 17 | 000717 | 韶钢松山 | 2.9500 | 2.9900 | 3.0400 | 2.9400 | 1.7007 | 18670349 |
| 18 | 000732 | 泰禾集团 | 5.9900 | 5.9000 | 6.3300 | 5.8800 | 1.2007 | 7967488 |
| 19 | 000756 | 新华制药 | 5.8800 | 5.8700 | 5.9800 | 5.8000 | 1.3817 | 3437397 |
| 20 | 000761 | 本钢板材 | 4.9000 | 4.9300 | 5.0000 | 4.8700 | 1.2320 | 3857409 |
| 21 | 000778 | 新兴铸管 | 7.2200 | 7.3300 | 7.3600 | 7.2100 | 1.9471 | 29833784 |
| 22 | 000886 | 海南高速 | 3.4200 | 3.4000 | 3.4400 | 3.3900 | -0.5848 | 8967285 |
| 23 | 000893 | 东凌粮油 | 13.4300 | 13.7200 | 13.7600 | 13.3000 | 3.0030 | 3981183 |
| 24 | 000898 | 鞍钢股份 | 4.8200 | 4.8900 | 4.9400 | 4.8100 | 1.2422 | 32578947 |
| 25 | 000901 | 航天科技 | 12.4400 | 12.8300 | 12.8900 | 12.2800 | 3.0522 | 9719231 |
| 26 | 000916 | 华北高速 | 3.3600 | 3.3800 | 3.4000 | 3.3500 | 0.5952 | 6279236 |
| 27 | 000918 | 嘉凯城 | 4.3600 | 4.6100 | 4.6900 | 4.3300 | 5.2511 | 21294094 |
| 28 | 000932 | 华菱钢铁 | 3.0200 | 3.0700 | 3.1000 | 3.0000 | 1.6556 | 21825255 |
| 29 | 000955 | ST欣龙 | 5.5200 | 5.1800 | 5.5200 | 5.1100 | -1.5209 | 14307813 |
| 30 | 002036 | 宜科科技 | 14.0700 | 13.6300 | 14.3000 | 13.1500 | -0.5835 | 10458397 |
| 31 | 002039 | 黔源电力 | 14.5100 | 14.9800 | 15.3400 | 14.5000 | 2.2526 | 4064281 |
| 32 | 002044 | 江苏三友 | 9.3800 | 9.3700 | 9.4800 | 9.2800 | 0.0000 | 3140522 |
| 33 | 002054 | 德美化工 | 9.2400 | 9.3500 | 9.3800 | 9.1800 | 1.1905 | 3772826 |
| 34 | 002075 | 沙钢股份 | 4.8700 | 5.2200 | 5.3200 | 4.8400 | 7.1869 | 15647266 |
| 35 | 002080 | 中材科技 | 12.6000 | 12.6600 | 12.9600 | 12.5600 | 0.0791 | 7541978 |
| 36 | 002086 | 东方海洋 | 13.0900 | 13.3800 | 13.5700 | 13.0800 | 2.0595 | 9744363 |
| 37 | 002092 | 中泰化学 | 9.5000 | 10.3600 | 10.3800 | 9.4500 | 9.7458 | 96684139 |
| 38 | 002093 | 国脉科技 | 7.3000 | 7.4400 | 7.7100 | 7.2100 | 3.1900 | 63294694 |
| 39 | 002109 | 兴化股份 | 9.2400 | 9.3300 | 9.5300 | 9.1800 | 0.9740 | 9777650 |
| 40 | 002110 | 三钢闽光 | 7.8500 | 7.9700 | 8.1400 | 7.8200 | 1.9182 | 3779898 |
| 41 | 002128 | 露天煤业 | 15.2800 | 15.8200 | 15.9600 | 15.2200 | 3.2637 | 12978782 |
| 42 | 002132 | 恒星科技 | 8.1000 | 8.3500 | 8.6200 | 8.0500 | 2.8325 | 40084562 |
| 43 | 002133 | 广宇集团 | 5.0100 | 5.1600 | 5.2500 | 5.0000 | 2.1782 | 17473637 |
| 44 | 002136 | 安纳达 | 16.6800 | 17.1500 | 17.9000 | 16.6000 | 2.5105 | 18262600 |
| 45 | 002139 | 拓邦股份 | 11.5500 | 11.9500 | 12.1900 | 11.2500 | 3.5529 | 10629718 |
| 46 | 002142 | 宁波银行 | 9.9000 | 10.0000 | 10.0400 | 9.8800 | 1.1122 | 23891346 |
| 47 | 002165 | 红宝丽 | 11.7500 | 11.8500 | 12.1800 | 11.7500 | 3.7653 | 5485022 |
| 48 | 002184 | 海得控制 | 7.6700 | 7.6500 | 7.8700 | 7.6300 | -0.9067 | 4309148 |
| 49 | 002202 | 金风科技 | 8.8000 | 8.7700 | 8.8600 | 8.6800 | -0.4540 | 33796999 |
| 50 | 002217 | 联合化工 | 9.4100 | 9.8600 | 9.9900 | 9.3600 | 4.5599 | 10178889 |
| 51 | 002251 | 步步高 | 22.7700 | 23.5200 | 23.5800 | 22.7500 | 4.7195 | 2907228 |
| 52 | 002254 | 泰和新材 | 12.7000 | 13.6500 | 13.8100 | 12.7000 | 8.7649 | 13110042 |
| 53 | 002268 | 卫士通 | 16.3000 | 16.9400 | 17.2900 | 16.2400 | 3.7355 | 14148302 |
| 54 | 002298 | 鑫龙电器 | 19.1300 | 19.8300 | 20.1800 | 18.7500 | 5.9861 | 14446617 |
| 55 | 002306 | 湘鄂情 | 17.8000 | 18.4000 | 18.6600 | 17.8000 | 2.2790 | 3779386 |
| 56 | 002314 | 雅致股份 | 10.6500 | 10.9500 | 11.1900 | 10.6300 | 1.8605 | 4419783 |
| 57 | 002316 | 键桥通讯 | 10.4800 | 10.9700 | 10.9800 | 10.4000 | 4.4762 | 5731547 |
| 58 | 002324 | 普利特 | 11.6400 | 11.9800 | 12.0200 | 11.4900 | 2.8326 | 2198524 |
| 59 | 002334 | 英威腾 | 27.1300 | 28.8000 | 29.8500 | 27.0300 | 6.1164 | 3318103 |
| 60 | 002336 | 人人乐 | 15.1900 | 15.3800 | 15.4000 | 15.1200 | 1.2508 | 2576288 |
| 61 | 002340 | 格林美 | 21.9000 | 22.3400 | 22.5900 | 21.8200 | 2.8072 | 8066365 |
| 62 | 002341 | 新纶科技 | 17.3100 | 18.9000 | 19.1800 | 17.3100 | 8.1855 | 6154319 |
| 63 | 002376 | 新北洋 | 17.9000 | 18.2200 | 18.2500 | 17.7500 | 1.8446 | 1684296 |
| 64 | 002386 | 天原集团 | 9.9900 | 10.2900 | 10.3400 | 9.9500 | 3.0030 | 7590398 |
| 65 | 002394 | 联发股份 | 18.6800 | 18.5000 | 19.2900 | 18.0500 | 4.4608 | 9181965 |
| 66 | 002397 | 梦洁家纺 | 23.8500 | 24.4000 | 24.6700 | 23.7800 | 2.3061 | 2253150 |
| 67 | 002416 | 爱施德 | 12.6800 | 13.8200 | 14.0800 | 12.6800 | 7.8845 | 18155357 |
| 68 | 002425 | 凯撒股份 | 11.5500 | 11.4900 | 11.8500 | 11.0500 | 1.7715 | 8733468 |
| 69 | 002440 | 闰土股份 | 17.7100 | 18.0000 | 18.2500 | 17.6500 | 1.4085 | 5043315 |
| 70 | 002443 | 金洲管道 | 10.1000 | 10.7000 | 10.8000 | 10.0600 | 5.4187 | 3967773 |
| 71 | 002445 | 中南重工 | 13.2000 | 13.9000 | 14.0000 | 13.1600 | 5.2233 | 10471871 |
| 72 | 002447 | 壹桥苗业 | 31.5800 | 34.8000 | 34.8000 | 31.5200 | 9.9874 | 5734644 |
| 73 | 002451 | 摩恩电气 | 12.6000 | 13.1800 | 13.8000 | 12.5100 | 4.6863 | 6454196 |
| 74 | 002454 | 松芝股份 | 12.2400 | 12.4400 | 12.4800 | 12.2200 | 0.9740 | 3679028 |
| 75 | 002472 | 双环传动 | 14.1100 | 15.0000 | 15.2700 | 14.1000 | 5.7082 | 5215478 |
| 76 | 002473 | 圣莱达 | 9.2700 | 9.3800 | 9.5700 | 9.2100 | 1.1866 | 3112744 |
| 77 | 002483 | 润邦股份 | 10.9000 | 11.0600 | 11.1100 | 10.8000 | 1.4679 | 2699338 |
| 78 | 002496 | 辉丰股份 | 16.5700 | 16.9600 | 17.1200 | 16.5100 | 1.3142 | 3540612 |
| 79 | 002501 | 利源铝业 | 20.2100 | 21.1500 | 21.7500 | 20.1000 | 4.3414 | 22158435 |
| 80 | 002504 | 东光微电 | 16.0500 | 16.2400 | 16.7900 | 15.9500 | 4.8418 | 7727886 |
| 81 | 002512 | 达华智能 | 17.0000 | 16.5700 | 17.3900 | 16.3500 | 0.1814 | 14680067 |
| 82 | 002513 | 蓝丰生化 | 19.8000 | 20.4000 | 20.8600 | 19.6300 | 5.9740 | 5864239 |
| 83 | 002518 | 科士达 | 22.6600 | 23.7000 | 24.0000 | 22.4600 | 4.6820 | 2506991 |
| 84 | 002526 | 山东矿机 | 16.5200 | 16.2600 | 16.7700 | 16.0000 | -1.4545 | 13644257 |
| 85 | 002529 | 海源机械 | 12.5800 | 12.7200 | 12.9000 | 12.5000 | 1.0326 | 2625020 |
| 86 | 002533 | 金杯电工 | 9.1700 | 9.0300 | 9.1900 | 8.8400 | -1.6340 | 12555363 |
| 87 | 002561 | 徐家汇 | 12.9000 | 12.9300 | 13.1400 | 12.8500 | 1.8913 | 5270668 |
| 88 | 002571 | 德力股份 | 23.0200 | 23.5000 | 24.2700 | 23.0000 | 2.9798 | 3658953 |
| 89 | 002579 | 中京电子 | 13.8200 | 14.6500 | 14.8000 | 13.7100 | 5.4716 | 2863676 |
| 90 | 002583 | 海能达 | 19.1300 | 20.0000 | 20.0000 | 18.9000 | 4.1667 | 4016846 |
| 91 | 002585 | 双星新材 | 35.6200 | 36.0000 | 36.5000 | 35.6000 | 1.4085 | 2153492 |
| 92 | 002600 | 江粉磁材 | 16.3000 | 17.2600 | 17.2600 | 16.3000 | 10.0064 | 30296786 |
| 93 | 002609 | 捷顺科技 | 13.2000 | 13.4800 | 13.5100 | 13.0200 | 2.1212 | 3434015 |
| 94 | 200024 | 招商局B | 13.1500 | 13.5900 | 13.6100 | 13.1300 | 2.9545 | 4388383 |
| 95 | 200429 | 粤高速B | 2.4900 | 2.5300 | 2.5400 | 2.4900 | 1.6064 | 1292701 |
| 96 | 200530 | 大冷B | 5.1600 | 5.1500 | 5.2300 | 4.6500 | -0.3868 | 1165616 |
| 97 | 300013 | 新宁物流 | 9.2500 | 9.5900 | 9.9900 | 9.1800 | 3.3405 | 2451652 |
| 98 | 300039 | 上海凯宝 | 19.8000 | 19.5800 | 20.1500 | 19.2300 | -1.4595 | 3821543 |
| 99 | 300041 | 回天胶业 | 19.3400 | 19.4500 | 19.9000 | 18.9800 | 0.1029 | 5014349 |
| 100 | 300050 | 世纪鼎利 | 14.8800 | 15.4100 | 15.4500 | 14.7100 | 3.6315 | 4824504 |
| 101 | 300083 | 劲胜股份 | 12.1800 | 12.8900 | 13.2200 | 11.9100 | 4.6266 | 3008674 |
| 102 | 300089 | 长城集团 | 15.8000 | 15.6500 | 15.9500 | 15.5000 | -3.7515 | 6688420 |
| 103 | 300110 | 华仁药业 | 11.1000 | 11.2700 | 11.4000 | 11.0600 | 1.6231 | 1882861 |
| 104 | 300123 | 太阳鸟 | 13.2500 | 13.5100 | 13.5500 | 13.1000 | 1.8086 | 3555098 |
| 105 | 300129 | 泰胜风能 | 9.0800 | 9.1900 | 9.2900 | 8.9600 | 1.3230 | 8639229 |
| 106 | 300146 | 汤臣倍健 | 82.7800 | 81.0000 | 84.6800 | 80.6900 | 1.3894 | 1826728 |
| 107 | 300147 | 香雪制药 | 10.8500 | 10.9400 | 11.3000 | 10.8500 | 3.1103 | 4276097 |
| 108 | 300149 | 量子高科 | 9.8700 | 10.8500 | 10.8500 | 9.8100 | 10.0406 | 6049993 |
| 109 | 300151 | 昌红科技 | 11.8200 | 13.0500 | 13.0500 | 11.7600 | 10.0337 | 5362733 |
| 110 | 300152 | 燃控科技 | 22.5200 | 23.1600 | 23.2000 | 22.4100 | 3.3006 | 2022992 |
| 111 | 300154 | 瑞凌股份 | 11.3300 | 11.4000 | 11.4500 | 11.2100 | 0.5291 | 2122679 |
| 112 | 300161 | 华中数控 | 15.4800 | 15.6700 | 16.1600 | 15.3800 | 1.2928 | 2501191 |
| 113 | 300163 | 先锋新材 | 17.0000 | 17.4600 | 17.6000 | 17.0000 | 2.1053 | 1049561 |
| 114 | 300166 | 东方国信 | 35.2000 | 36.2600 | 36.2600 | 35.0300 | 10.0121 | 11343306 |
| 115 | 300167 | 迪威视讯 | 22.8600 | 22.6200 | 23.2300 | 22.1300 | 1.2534 | 11292304 |
| 116 | 300170 | 汉得信息 | 16.5000 | 16.4000 | 16.7200 | 16.2100 | -0.3645 | 2897386 |
| 117 | 300173 | 松德股份 | 12.1300 | 12.3300 | 12.4600 | 12.1300 | 1.4815 | 1319660 |
| 118 | 300177 | 中海达 | 23.4000 | 23.1200 | 23.8000 | 22.8400 | 1.1816 | 7502462 |
| 119 | 300192 | 科斯伍德 | 15.1200 | 15.7000 | 15.7900 | 15.0200 | 3.8360 | 1482851 |
| 120 | 300197 | 铁汉生态 | 46.8800 | 47.9000 | 49.5200 | 46.0500 | 3.1216 | 1386503 |
| 121 | 300206 | 理邦仪器 | 22.0700 | 22.9800 | 23.2600 | 22.0700 | 4.5972 | 958434 |
| 122 | 300207 | 欣旺达 | 15.2800 | 15.4000 | 15.8700 | 15.1000 | 1.6502 | 4056865 |
| 123 | 300212 | 易华录 | 35.8800 | 34.6100 | 36.3800 | 34.6100 | 0.4644 | 1472350 |
| 124 | 300213 | 佳讯飞鸿 | 18.8000 | 19.4300 | 19.4300 | 18.6600 | 10.0227 | 5936984 |
| 125 | 300215 | 电科院 | 36.8000 | 37.8500 | 38.7500 | 36.5000 | 4.7026 | 2182293 |
| 126 | 300229 | 拓尔思 | 30.3700 | 30.3700 | 33.4300 | 29.7200 | -0.0658 | 4588947 |
| 127 | 300237 | 美晨科技 | 21.1100 | 21.7000 | 22.1400 | 20.9900 | 3.3333 | 1605079 |
| 128 | 300243 | 瑞丰高材 | 22.6300 | 23.0000 | 23.9100 | 22.6000 | 1.6799 | 2123487 |
| 129 | 300247 | 桑乐金 | 14.8000 | 14.7500 | 15.5000 | 14.6400 | 3.8732 | 3513066 |
| 130 | 300252 | 金信诺 | 15.2100 | 15.3600 | 15.9000 | 14.9800 | 4.2062 | 9351023 |
| 131 | 300254 | 仟源制药 | 12.7000 | 12.4800 | 12.7900 | 12.2500 | -0.7949 | 7396999 |
| 132 | 300259 | 新天科技 | 19.1200 | 19.5100 | 19.5900 | 19.0000 | 2.2001 | 1586504 |
深市成交量创3月新高股(132只)
中金在线声明：中金在线转载上述内容，不表明证实其描述，仅供投资者参考，并不构成投资建议。投资者据此操作，风险自担。
我来说两句
24小时热门文章
栏目最新文章
·深市换手率创1月新高股(398只)
·沪市换手率创1月新高股(169只)
·今日收盘：上证指数收盘报2381.43点
·早盘收盘：上证指数收盘报2402.3点
·今日收盘：上证指数收盘报2409.55点
·沪市价格创1月新高股(414只)
·深市换手率创6月新高股(55只)
·深市价格创1月新高股(829只)
·沪市换手率创1月新高股(169只)
·今日收盘：上证指数收盘报2381.43点
·早盘收盘：上证指数收盘报2402.3点
·今日收盘：上证指数收盘报2409.55点
·沪市价格创1月新高股(414只)
·深市换手率创6月新高股(55只)
·深市价格创1月新高股(829只)
·沪市成交量创6月新高股(27只)
·深市换手率创6月新高股(49只)
·深市成交量创6月新高股(57只)
·沪市成交量创1月新高股(120只)
·沪市成交量创3月新高股(69只)
·深市成交量创1月新高股(230只)
·深市换手率创3月新高股(122只)
·深市价格创3月新高股(92只)
·深市换手率创6月新高股(49只)
·深市成交量创6月新高股(57只)
·沪市成交量创1月新高股(120只)
·沪市成交量创3月新高股(69只)
·深市成交量创1月新高股(230只)
·深市换手率创3月新高股(122只)
·深市价格创3月新高股(92只)
焦点事件