| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000007 | ST零七 | 11.5800 | 12.1700 | 12.1700 | 11.5800 | 5.0043 | 10366607 |
| 2 | 000043 | 中航地产 | 12.8800 | 13.8100 | 13.8100 | 12.7400 | 10.0398 | 29515873 |
| 3 | 000066 | 长城电脑 | 5.6100 | 5.7100 | 5.8300 | 5.5800 | 2.1467 | 20438244 |
| 4 | 000413 | 宝石A | 13.0300 | 13.2200 | 13.2900 | 12.8500 | 1.4582 | 3768611 |
| 5 | 000428 | 华天酒店 | 4.8100 | 5.0000 | 5.0300 | 4.8000 | 3.7344 | 12015686 |
| 6 | 000541 | 佛山照明 | 10.6600 | 10.8500 | 10.8700 | 10.5300 | 1.7824 | 14647445 |
| 7 | 000565 | 渝三峡A | 7.5900 | 7.8300 | 8.0000 | 7.5000 | 2.6212 | 5305256 |
| 8 | 000589 | 黔轮胎A | 5.5300 | 5.7500 | 5.8900 | 5.4800 | 3.9783 | 15156371 |
| 9 | 000637 | 茂化实华 | 5.1100 | 5.3500 | 5.3500 | 5.1100 | 3.0829 | 7380557 |
| 10 | 000683 | 远兴能源 | 7.4200 | 7.4000 | 7.5500 | 7.3100 | -4.1451 | 42425045 |
| 11 | 000707 | 双环科技 | 9.6300 | 9.8800 | 10.0900 | 9.5000 | 2.5961 | 36857595 |
| 12 | 000777 | 中核科技 | 23.8100 | 25.1000 | 26.2000 | 23.8100 | 4.0199 | 12366663 |
| 13 | 000818 | 方大化工 | 5.8800 | 5.6700 | 5.8800 | 5.5000 | 3.2787 | 46097737 |
| 14 | 000830 | 鲁西化工 | 6.1900 | 6.3100 | 6.3500 | 6.1300 | 2.2690 | 41281038 |
| 15 | 000835 | 四川圣达 | 7.3700 | 7.8900 | 8.1300 | 7.3400 | 6.7659 | 33191842 |
| 16 | 000839 | 中信国安 | 8.2900 | 8.4900 | 8.5400 | 8.2300 | 2.5362 | 30169347 |
| 17 | 000848 | 承德露露 | 14.3800 | 14.8900 | 14.9900 | 14.3400 | 3.8354 | 6922333 |
| 18 | 000852 | 江钻股份 | 12.6300 | 13.2500 | 13.4000 | 12.4700 | 5.2423 | 13115481 |
| 19 | 000856 | ST唐陶 | 9.5300 | 9.8100 | 9.8900 | 9.5000 | 2.5078 | 5411549 |
| 20 | 000862 | 银星能源 | 9.9300 | 10.1000 | 10.5000 | 9.9300 | 4.1237 | 6383766 |
| 21 | 000915 | 山大华特 | 13.0000 | 13.7500 | 14.1300 | 12.9300 | 5.9322 | 8517615 |
| 22 | 000967 | 上风高科 | 7.8400 | 8.0000 | 8.0700 | 7.8400 | 1.3942 | 2921404 |
| 23 | 000973 | 佛塑科技 | 9.1300 | 9.6400 | 9.6700 | 9.1200 | 5.4705 | 33146769 |
| 24 | 002006 | 精功科技 | 27.1000 | 29.1600 | 29.4000 | 27.1000 | 7.9600 | 24613812 |
| 25 | 002018 | 华星化工 | 5.9200 | 6.1200 | 6.2600 | 5.8500 | 3.5533 | 7532527 |
| 26 | 002044 | 江苏三友 | 10.4900 | 11.1000 | 11.3800 | 10.4000 | 6.9364 | 7095805 |
| 27 | 002064 | 华峰氨纶 | 6.0600 | 6.5100 | 6.5100 | 6.0500 | 9.9662 | 15401919 |
| 28 | 002086 | 东方海洋 | 13.2600 | 13.7200 | 13.7800 | 13.1500 | 3.7037 | 14652405 |
| 29 | 002090 | 金智科技 | 9.6000 | 9.8100 | 9.9000 | 9.5500 | 2.1875 | 5716575 |
| 30 | 002136 | 安纳达 | 17.2400 | 17.8300 | 18.1800 | 17.1200 | 5.0678 | 27357299 |
| 31 | 002137 | 实益达 | 7.6800 | 8.0000 | 8.0800 | 7.6200 | 4.0312 | 8096597 |
| 32 | 002152 | 广电运通 | 21.9100 | 23.8800 | 24.0800 | 21.8000 | 8.7927 | 10421821 |
| 33 | 002165 | 红宝丽 | 11.7600 | 12.2000 | 12.2600 | 11.7600 | 3.7415 | 6155292 |
| 34 | 002173 | 山下湖 | 10.1700 | 10.4900 | 10.5600 | 10.1200 | 3.4517 | 7477938 |
| 35 | 002185 | 华天科技 | 9.0900 | 9.0400 | 9.2500 | 8.9000 | -3.5219 | 23426167 |
| 36 | 002187 | 广百股份 | 13.4500 | 13.4000 | 13.5300 | 13.2300 | -0.4458 | 3067710 |
| 37 | 002220 | 天宝股份 | 19.2800 | 19.1400 | 19.6800 | 18.9000 | 3.2920 | 4663806 |
| 38 | 002229 | 鸿博股份 | 18.7000 | 18.6900 | 18.7900 | 18.0200 | 1.3008 | 9553004 |
| 39 | 002245 | 澳洋顺昌 | 7.1700 | 7.8900 | 7.8900 | 7.0700 | 10.0418 | 17480171 |
| 40 | 002246 | 北化股份 | 10.8500 | 10.9800 | 11.0500 | 10.7000 | 1.7609 | 2162260 |
| 41 | 002252 | 上海莱士 | 28.4300 | 29.0600 | 29.1700 | 28.0300 | 3.7487 | 8221604 |
| 42 | 002269 | 美邦服饰 | 25.5400 | 26.3400 | 26.3900 | 25.2500 | 3.4971 | 3043538 |
| 43 | 002270 | 法因数控 | 8.1800 | 8.2300 | 8.3500 | 7.9000 | 1.2300 | 13029317 |
| 44 | 002291 | 星期六 | 8.4800 | 8.6200 | 8.7100 | 8.4600 | 1.6509 | 7031270 |
| 45 | 002300 | 太阳电缆 | 11.0800 | 11.3900 | 11.4500 | 11.0600 | 2.6126 | 5565739 |
| 46 | 002308 | 威创股份 | 10.3500 | 10.6500 | 10.7100 | 10.3100 | 3.2978 | 8288767 |
| 47 | 002313 | 日海通讯 | 45.0100 | 46.0000 | 46.8400 | 45.0100 | 5.9908 | 1413274 |
| 48 | 002318 | 久立特材 | 17.7200 | 18.1600 | 18.5900 | 17.7200 | 1.9652 | 3197091 |
| 49 | 002325 | 洪涛股份 | 21.8000 | 22.6200 | 22.6200 | 21.6400 | 10.0195 | 4952290 |
| 50 | 002329 | 皇氏乳业 | 14.7800 | 16.2000 | 16.2000 | 14.6000 | 9.9796 | 6545067 |
| 51 | 002340 | 格林美 | 24.7000 | 23.8900 | 24.7000 | 23.4000 | -1.7681 | 13510227 |
| 52 | 002343 | 禾欣股份 | 12.5300 | 12.6800 | 12.7300 | 12.4500 | 1.2780 | 3270836 |
| 53 | 002360 | 同德化工 | 13.3200 | 13.6600 | 13.7000 | 13.1800 | 2.5526 | 2377627 |
| 54 | 002365 | 永安药业 | 12.2600 | 12.6600 | 12.7600 | 12.1000 | 3.3469 | 8016015 |
| 55 | 002376 | 新北洋 | 18.1800 | 19.2000 | 19.5500 | 18.0500 | 6.0188 | 2233024 |
| 56 | 002386 | 天原集团 | 10.1500 | 10.5300 | 10.7200 | 10.1000 | 2.3324 | 10938262 |
| 57 | 002393 | 力生制药 | 34.7000 | 35.3500 | 35.4300 | 34.6400 | 2.1381 | 1938909 |
| 58 | 002409 | 雅克科技 | 25.9000 | 25.7900 | 25.9000 | 24.3000 | 4.1179 | 771239 |
| 59 | 002413 | 常发股份 | 11.6500 | 12.0300 | 12.3000 | 11.5400 | 2.9085 | 18304356 |
| 60 | 002419 | 天虹商场 | 18.6300 | 19.0100 | 19.0600 | 18.4000 | 2.0945 | 4465179 |
| 61 | 002426 | 胜利精密 | 8.5400 | 8.9000 | 8.9700 | 8.1500 | 3.7296 | 5458965 |
| 62 | 002431 | 棕榈园林 | 25.8700 | 27.5500 | 27.8600 | 25.7000 | 6.7829 | 4535726 |
| 63 | 002434 | 万里扬 | 10.3300 | 11.1500 | 11.2700 | 10.2500 | 8.3576 | 11802401 |
| 64 | 002438 | 江苏神通 | 29.8000 | 31.5700 | 31.5700 | 28.8800 | 10.0000 | 7705068 |
| 65 | 002441 | 众业达 | 17.6100 | 17.5400 | 17.7700 | 17.3300 | -2.8255 | 3395873 |
| 66 | 002448 | 中原内配 | 26.1500 | 26.3000 | 26.4100 | 25.9200 | -0.0760 | 2147270 |
| 67 | 002470 | 金正大 | 15.0200 | 15.3600 | 15.4300 | 14.8000 | 2.0598 | 5010674 |
| 68 | 002471 | 中超电缆 | 13.3300 | 13.7800 | 13.9600 | 13.3000 | 3.6090 | 3154453 |
| 69 | 002482 | 广田股份 | 25.6000 | 27.2600 | 27.4100 | 25.6000 | 6.2768 | 3966181 |
| 70 | 002489 | 浙江永强 | 23.3200 | 24.9900 | 25.1800 | 23.3100 | 7.3454 | 5555567 |
| 71 | 002495 | 佳隆股份 | 9.9600 | 10.7300 | 10.8900 | 9.9600 | 7.7309 | 4636693 |
| 72 | 002497 | 雅化集团 | 15.7100 | 17.1200 | 17.2800 | 15.7100 | 8.9752 | 7052003 |
| 73 | 002508 | 老板电器 | 17.0100 | 17.9500 | 18.4000 | 17.0100 | 4.9708 | 9332091 |
| 74 | 002514 | 宝馨科技 | 19.7000 | 20.2200 | 20.3500 | 19.5500 | 3.1633 | 905240 |
| 75 | 002519 | 银河电子 | 16.0000 | 16.5200 | 16.6300 | 15.9900 | 2.9925 | 2624419 |
| 76 | 002523 | 天桥起重 | 11.1700 | 11.3100 | 11.3200 | 11.0900 | 1.1628 | 2879788 |
| 77 | 002531 | 天顺风能 | 16.2000 | 16.6100 | 16.6100 | 16.2000 | 10.0000 | 3737702 |
| 78 | 002539 | 新都化工 | 14.2600 | 14.9700 | 14.9700 | 14.1600 | 4.6122 | 12341702 |
| 79 | 002547 | 春兴精工 | 17.2300 | 18.4000 | 18.9100 | 17.1500 | 7.0390 | 9678636 |
| 80 | 002558 | 世纪游轮 | 26.9000 | 28.4300 | 28.7400 | 26.8900 | 4.7145 | 1812325 |
| 81 | 002584 | 西陇化工 | 11.3800 | 11.5200 | 11.6000 | 11.0800 | 0.5236 | 4872700 |
| 82 | 002601 | 佰利联 | 96.8700 | 105.9200 | 105.9200 | 96.8700 | 10.0010 | 3604715 |
| 83 | 002608 | 舜天船舶 | 26.6700 | 26.3700 | 27.6800 | 26.2500 | -1.5310 | 5135858 |
| 84 | 002639 | 雪人股份 | 15.0400 | 15.4400 | 15.4700 | 14.9500 | 2.5232 | 2374332 |
| 85 | 002651 | 利君股份 | 23.2500 | 24.7000 | 25.0500 | 23.1200 | 5.7816 | 6276779 |
| 86 | 200045 | 深纺织B | 5.7900 | 5.8800 | 5.8900 | 5.7900 | 1.5544 | 666178 |
| 87 | 200056 | 深国商B | 11.5200 | 12.4600 | 12.4600 | 11.5200 | 9.9735 | 1059765 |
| 88 | 200429 | 粤高速B | 2.6000 | 2.6600 | 2.6700 | 2.6000 | 1.9157 | 1608891 |
| 89 | 200541 | 粤照明B | 6.3600 | 6.5300 | 6.5400 | 6.3400 | 2.3511 | 1297568 |
| 90 | 200625 | 长安B | 3.5100 | 3.6300 | 3.6900 | 3.5000 | 3.4188 | 74892445 |
| 91 | 200726 | 鲁泰B | 7.1300 | 7.2000 | 7.2500 | 7.1300 | 0.9818 | 2019774 |
| 92 | 200761 | 本钢板B | 2.8400 | 2.9400 | 2.9400 | 2.8400 | 3.5211 | 5302988 |
| 93 | 200771 | 杭汽轮B | 10.7100 | 11.0500 | 11.0800 | 10.6300 | 3.0784 | 2682982 |
| 94 | 200869 | 张裕B | 81.3000 | 81.3900 | 81.7000 | 80.5600 | 0.0861 | 543982 |
| 95 | 300004 | 南风股份 | 25.0100 | 26.6000 | 27.0000 | 25.0100 | 6.6988 | 3603169 |
| 96 | 300036 | 超图软件 | 19.0200 | 19.1900 | 19.4800 | 18.7800 | -1.4381 | 1343338 |
| 97 | 300045 | 华力创通 | 23.4400 | 22.9100 | 23.4400 | 21.9500 | 7.4578 | 3719150 |
| 98 | 300048 | 合康变频 | 17.3000 | 17.1700 | 17.3900 | 17.0600 | -1.2651 | 7606527 |
| 99 | 300050 | 世纪鼎利 | 15.1100 | 15.9000 | 15.9000 | 14.9200 | 4.8813 | 5115746 |
| 100 | 300054 | 鼎龙股份 | 31.4200 | 34.1100 | 34.8800 | 31.4200 | 7.5686 | 1303840 |
| 101 | 300063 | 天龙集团 | 18.0800 | 17.7900 | 18.1500 | 17.5000 | -3.1573 | 1478311 |
| 102 | 300068 | 南都电源 | 14.4200 | 14.6100 | 14.6700 | 14.3700 | 1.5994 | 4536486 |
| 103 | 300078 | 中瑞思创 | 17.4300 | 18.9300 | 19.2600 | 17.4100 | 8.1097 | 7257157 |
| 104 | 300080 | 新大新材 | 13.6300 | 14.0000 | 14.0600 | 13.5800 | 2.6393 | 8273661 |
| 105 | 300093 | 金刚玻璃 | 8.1800 | 8.3600 | 8.5600 | 8.1600 | 1.7032 | 8529963 |
| 106 | 300094 | 国联水产 | 7.2100 | 7.3600 | 7.4700 | 7.1500 | 2.0804 | 12384510 |
| 107 | 300109 | 新开源 | 17.4300 | 18.2400 | 18.6000 | 17.2000 | 4.7674 | 1783622 |
| 108 | 300129 | 泰胜风能 | 9.1100 | 9.3900 | 9.7500 | 9.1100 | 3.6424 | 12206041 |
| 109 | 300136 | 信维通信 | 20.3600 | 20.3600 | 20.3600 | 20.3600 | 9.9946 | 1339296 |
| 110 | 300138 | 晨光生物 | 27.1000 | 26.7600 | 27.5800 | 26.4000 | -2.6909 | 1648669 |
| 111 | 300156 | 天立环保 | 22.5500 | 24.0000 | 24.1700 | 22.5500 | 6.7141 | 4112789 |
| 112 | 300180 | 华峰超纤 | 12.7800 | 13.2200 | 13.5700 | 12.7800 | 3.1201 | 3443954 |
| 113 | 300240 | 飞力达 | 18.2700 | 19.4900 | 19.6900 | 18.1000 | 6.7945 | 3117813 |
| 114 | 300251 | 光线传媒 | 67.0000 | 68.9500 | 69.0000 | 65.6000 | 5.2672 | 4250196 |
| 115 | 300255 | 常山药业 | 20.6000 | 20.8100 | 21.4600 | 20.3900 | 2.6640 | 2876888 |
深市成交量创1月新高股(115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
·今日收盘：上证指数收盘报2455.8点
·今日收盘：上证指数收盘报2434.86点
·早盘收盘：上证指数收盘报2429.93点
·早盘收盘：上证指数收盘报2442.69点
·今日收盘：创业板指数收盘报792.38点
·今日收盘：创业板指数收盘报786.05点
·沪市价格创6月新高股(32只)
·沪市成交量创6月新高股(25只)
·今日收盘：上证指数收盘报2434.86点
·早盘收盘：上证指数收盘报2429.93点
·早盘收盘：上证指数收盘报2442.69点
·今日收盘：创业板指数收盘报792.38点
·今日收盘：创业板指数收盘报786.05点
·沪市价格创6月新高股(32只)
·沪市成交量创6月新高股(25只)
·沪市成交量创3月新高股(50只)
·深市价格创6月新高股(38只)
·沪市价格创1月新低股(5只)
·沪市成交量创6月新高股(26只)
·深市成交量创6月新高股(47只)
·沪市价格创6月新高股(17只)
·深市价格创1月新高股(396只)
·沪市换手率创3月新高股(50只)
·深市价格创6月新高股(38只)
·沪市价格创1月新低股(5只)
·沪市成交量创6月新高股(26只)
·深市成交量创6月新高股(47只)
·沪市价格创6月新高股(17只)
·深市价格创1月新高股(396只)
·沪市换手率创3月新高股(50只)
焦点事件