| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000048 | ST康达尔 | 7.2400 | 7.5600 | 7.6300 | 7.2100 | 3.9890 | 3117681 |
| 2 | 000151 | 中成股份 | 8.9000 | 8.4100 | 8.9000 | 8.2300 | 0.7186 | 14840275 |
| 3 | 000157 | 中联重科 | 9.6000 | 9.9700 | 9.9900 | 9.5900 | 4.6170 | 76145029 |
| 4 | 000400 | 许继电气 | 17.1000 | 17.7000 | 17.8000 | 17.1000 | 3.9342 | 4087465 |
| 5 | 000423 | 东阿阿胶 | 41.5100 | 39.5700 | 41.5100 | 37.3000 | -4.3047 | 28663939 |
| 6 | 000425 | 徐工机械 | 14.2700 | 14.7800 | 14.8500 | 14.1900 | 4.3785 | 17123028 |
| 7 | 000524 | 东方宾馆 | 8.2400 | 8.7900 | 9.7000 | 8.2400 | -3.9344 | 27867086 |
| 8 | 000538 | 云南白药 | 49.1300 | 48.7000 | 49.2900 | 47.7000 | -0.7136 | 4951639 |
| 9 | 000548 | 湖南投资 | 4.7600 | 4.6500 | 4.8600 | 4.4000 | 0.0000 | 27975403 |
| 10 | 000559 | 万向钱潮 | 6.3900 | 6.5900 | 6.6000 | 6.2700 | 3.7795 | 49364189 |
| 11 | 000590 | 紫光古汉 | 10.4000 | 10.5200 | 10.7000 | 9.5500 | -0.4730 | 8183057 |
| 12 | 000599 | 青岛双星 | 4.1800 | 4.3000 | 4.3400 | 4.1600 | 3.3654 | 6408882 |
| 13 | 000606 | 青海明胶 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | 10.0610 | 9872807 |
| 14 | 000610 | 西安旅游 | 8.1800 | 8.9000 | 8.9700 | 8.1600 | 9.2025 | 27751078 |
| 15 | 000615 | 湖北金环 | 5.8600 | 5.8300 | 6.1400 | 5.3000 | 4.4803 | 31382111 |
| 16 | 000666 | 经纬纺机 | 11.4100 | 11.8400 | 12.2100 | 11.2500 | 4.3172 | 22406605 |
| 17 | 000685 | 中山公用 | 15.7300 | 15.9400 | 16.0400 | 15.3100 | 1.6582 | 7414200 |
| 18 | 000686 | 东北证券 | 16.2400 | 16.9500 | 17.1000 | 16.1500 | 5.8052 | 4792001 |
| 19 | 000700 | 模塑科技 | 6.1100 | 6.3000 | 6.3400 | 6.1100 | 2.6059 | 2868656 |
| 20 | 000708 | 大冶特钢 | 11.1700 | 11.3200 | 11.3200 | 11.0500 | 1.9820 | 6923688 |
| 21 | 000715 | 中兴商业 | 7.8400 | 7.9900 | 8.0400 | 7.8000 | 2.5674 | 10249380 |
| 22 | 000723 | 美锦能源 | 15.9000 | 16.2300 | 16.2900 | 15.3400 | 1.9472 | 6151847 |
| 23 | 000727 | 华东科技 | 6.9000 | 7.1100 | 7.1900 | 6.8500 | 3.1930 | 19461370 |
| 24 | 000728 | 国元证券 | 10.8400 | 11.2000 | 11.2700 | 10.7600 | 4.1860 | 21449745 |
| 25 | 000756 | 新华制药 | 5.8500 | 5.9400 | 5.9500 | 5.8000 | 1.0204 | 3543087 |
| 26 | 000783 | 长江证券 | 9.3600 | 9.7400 | 9.8200 | 9.3000 | 4.7312 | 21294179 |
| 27 | 000811 | 烟台冰轮 | 8.9100 | 9.1600 | 9.1700 | 8.8600 | 3.5028 | 10951078 |
| 28 | 000862 | 银星能源 | 9.3000 | 9.9000 | 9.9000 | 9.3000 | 10.0000 | 5886167 |
| 29 | 000880 | 潍柴重机 | 10.2800 | 10.7900 | 10.9500 | 10.2600 | 5.1657 | 4433187 |
| 30 | 000895 | 双汇发展 | 70.3800 | 68.5000 | 70.3800 | 67.2000 | -2.1708 | 4348782 |
| 31 | 000923 | 河北宣工 | 6.2800 | 6.4800 | 6.5300 | 6.2700 | 3.3493 | 4310779 |
| 32 | 000929 | 兰州黄河 | 6.9500 | 7.7000 | 7.7000 | 6.9500 | 10.0000 | 18182473 |
| 33 | 000952 | 广济药业 | 8.3500 | 8.1500 | 8.3800 | 7.8000 | 0.9913 | 18904378 |
| 34 | 000980 | 金马股份 | 4.9500 | 5.0900 | 5.1300 | 4.9400 | 2.2088 | 7883006 |
| 35 | 002001 | 新和成 | 20.2100 | 20.4100 | 20.4700 | 19.8500 | 1.4414 | 6136457 |
| 36 | 002002 | ST金材 | 9.9600 | 9.0700 | 9.9600 | 9.0200 | -4.4257 | 20480822 |
| 37 | 002010 | 传化股份 | 7.3200 | 7.8500 | 8.1000 | 7.3200 | 4.8064 | 14394370 |
| 38 | 002012 | 凯恩股份 | 11.8400 | 12.2300 | 12.2400 | 11.7200 | 2.2575 | 7306965 |
| 39 | 002045 | 广州国光 | 5.5800 | 5.7000 | 5.7300 | 5.5300 | 2.8881 | 11731355 |
| 40 | 002046 | 轴研科技 | 15.1900 | 16.0500 | 16.5000 | 15.0800 | 5.7312 | 4259181 |
| 41 | 002050 | 三花股份 | 12.0300 | 12.1400 | 12.1800 | 12.0000 | 1.1667 | 2750162 |
| 42 | 002073 | 软控股份 | 13.3500 | 13.8700 | 13.9200 | 13.3500 | 3.9730 | 19367492 |
| 43 | 002081 | 金螳螂 | 42.9700 | 43.8900 | 44.1700 | 42.9700 | 2.9074 | 2023699 |
| 44 | 002085 | 万丰奥威 | 8.4600 | 9.2100 | 9.2100 | 8.4500 | 10.0358 | 3561133 |
| 45 | 002093 | 国脉科技 | 6.5200 | 6.6900 | 6.7200 | 6.4700 | 2.6074 | 18536717 |
| 46 | 002106 | 莱宝高科 | 16.1000 | 16.8100 | 17.0400 | 16.1000 | 4.8659 | 27302695 |
| 47 | 002108 | 沧州明珠 | 8.5900 | 8.9200 | 9.0000 | 8.5900 | 4.0840 | 7885999 |
| 48 | 002122 | 天马股份 | 6.9200 | 7.2400 | 7.2800 | 6.9100 | 5.0798 | 12405491 |
| 49 | 002123 | 荣信股份 | 14.4500 | 15.0300 | 15.0400 | 14.4400 | 4.9581 | 14865563 |
| 50 | 002135 | 东南网架 | 9.9900 | 10.3800 | 10.4800 | 9.9000 | 5.2738 | 5609909 |
| 51 | 002137 | 实益达 | 8.5000 | 8.7600 | 8.7600 | 8.3500 | 3.0588 | 12860645 |
| 52 | 002139 | 拓邦股份 | 10.9100 | 11.2300 | 11.2800 | 10.7200 | 1.9056 | 3768764 |
| 53 | 002144 | 宏达高科 | 12.7200 | 13.1300 | 13.2000 | 12.6500 | 3.8766 | 3044738 |
| 54 | 002154 | 报喜鸟 | 12.1100 | 12.2900 | 12.5100 | 12.0500 | 0.7377 | 5009941 |
| 55 | 002156 | 通富微电 | 5.5700 | 6.0300 | 6.1000 | 5.5700 | 7.8712 | 12899211 |
| 56 | 002169 | 智光电气 | 6.5800 | 6.6900 | 6.7000 | 6.5000 | 2.1374 | 4601389 |
| 57 | 002197 | 证通电子 | 10.3900 | 10.6800 | 10.7600 | 10.3000 | 2.0057 | 8932935 |
| 58 | 002204 | 大连重工 | 24.1300 | 25.4900 | 25.6800 | 24.1300 | 6.1199 | 2359482 |
| 59 | 002211 | 宏达新材 | 6.8600 | 7.1900 | 7.3200 | 6.8400 | 4.8105 | 11875605 |
| 60 | 002218 | 拓日新能 | 9.2900 | 9.4200 | 9.4600 | 9.1300 | 1.1815 | 7520110 |
| 61 | 002222 | 福晶科技 | 8.0500 | 8.0600 | 8.4100 | 7.8100 | 0.1242 | 20122678 |
| 62 | 002237 | 恒邦股份 | 36.7500 | 38.4300 | 40.1700 | 36.6600 | 4.8282 | 5435398 |
| 63 | 002249 | 大洋电机 | 15.8500 | 15.4000 | 15.9000 | 14.8000 | -4.1693 | 8819798 |
| 64 | 002255 | 海陆重工 | 29.1600 | 28.9900 | 29.3800 | 28.2700 | -0.5489 | 1854248 |
| 65 | 002293 | 罗莱家纺 | 67.0200 | 68.1500 | 68.2000 | 67.0200 | 1.8685 | 570854 |
| 66 | 002308 | 威创股份 | 9.7300 | 9.8500 | 9.9300 | 9.6200 | 1.7562 | 2712164 |
| 67 | 002309 | 中利科技 | 19.5800 | 19.4300 | 19.6100 | 18.7800 | -0.1542 | 3989312 |
| 68 | 002322 | 理工监测 | 19.2000 | 21.1200 | 21.1200 | 19.1000 | 10.0000 | 3488666 |
| 69 | 002333 | 罗普斯金 | 11.7300 | 12.7800 | 12.9300 | 11.6200 | 8.7660 | 9768422 |
| 70 | 002360 | 同德化工 | 11.8100 | 11.9500 | 11.9800 | 11.6600 | 1.2712 | 1665445 |
| 71 | 002376 | 新北洋 | 17.6500 | 18.3300 | 18.3900 | 17.5100 | 3.9705 | 1175890 |
| 72 | 002395 | 双象股份 | 16.1900 | 17.5200 | 17.6000 | 16.0600 | 7.4847 | 1470826 |
| 73 | 002397 | 梦洁家纺 | 19.5100 | 19.9500 | 19.9500 | 19.4700 | 2.5180 | 2508052 |
| 74 | 002398 | 建研集团 | 19.5800 | 20.7500 | 21.0000 | 19.4800 | 6.8486 | 3143238 |
| 75 | 002405 | 四维图新 | 15.7400 | 15.4800 | 15.7400 | 15.0100 | -0.8963 | 13622956 |
| 76 | 002410 | 广联达 | 31.1900 | 31.6200 | 31.8000 | 30.6000 | 1.0224 | 2229853 |
| 77 | 002425 | 凯撒股份 | 8.9300 | 9.0000 | 9.0400 | 8.8000 | 1.6949 | 2296161 |
| 78 | 002436 | 兴森科技 | 17.4000 | 18.2600 | 18.2600 | 17.3800 | 4.9425 | 1723056 |
| 79 | 002442 | 龙星化工 | 6.0600 | 6.0900 | 6.1200 | 5.7900 | -2.0900 | 14428551 |
| 80 | 002450 | 康得新 | 17.4000 | 17.5400 | 17.7000 | 16.9300 | 1.2702 | 14740400 |
| 81 | 002454 | 松芝股份 | 11.3000 | 11.4800 | 11.4800 | 11.0900 | 2.4086 | 3298944 |
| 82 | 002471 | 中超电缆 | 12.0000 | 13.2600 | 13.2600 | 12.0000 | 10.0415 | 3757673 |
| 83 | 002473 | 圣莱达 | 8.8600 | 9.0000 | 9.2100 | 8.6800 | 1.2373 | 2961307 |
| 84 | 002479 | 富春环保 | 15.3900 | 15.6900 | 15.6900 | 15.3900 | 3.3597 | 3646843 |
| 85 | 002480 | 新筑股份 | 11.3300 | 12.3900 | 12.3900 | 11.2400 | 10.0355 | 15548806 |
| 86 | 002481 | 双塔食品 | 21.4000 | 22.0600 | 22.3700 | 21.3900 | 3.0841 | 3287615 |
| 87 | 002485 | 希努尔 | 21.0000 | 20.5900 | 21.0000 | 20.1000 | 1.9307 | 1356029 |
| 88 | 002488 | 金固股份 | 10.0700 | 10.8500 | 10.8500 | 9.9100 | 10.0406 | 9964964 |
| 89 | 002498 | 汉缆股份 | 13.5400 | 13.9800 | 14.0300 | 13.4300 | 3.7092 | 2750417 |
| 90 | 002500 | 山西证券 | 6.9200 | 7.3600 | 7.4400 | 6.9200 | 6.3584 | 42867999 |
| 91 | 002511 | 中顺洁柔 | 22.8500 | 22.3200 | 23.1700 | 22.0800 | -2.1911 | 2561010 |
| 92 | 002517 | 泰亚股份 | 17.0100 | 16.3700 | 17.1500 | 16.0300 | -2.3270 | 3381303 |
| 93 | 002549 | 凯美特气 | 13.4000 | 13.8000 | 13.8000 | 13.3600 | 2.9083 | 1149902 |
| 94 | 002563 | 森马服饰 | 35.5000 | 34.9500 | 35.5700 | 34.3600 | -1.1595 | 3068750 |
| 95 | 002565 | 上海绿新 | 13.4000 | 13.5000 | 13.6000 | 13.3200 | 0.8215 | 2426243 |
| 96 | 002570 | 贝因美 | 21.9500 | 22.9500 | 23.0000 | 21.9200 | 4.4606 | 12896179 |
| 97 | 002593 | 日上集团 | 10.6400 | 10.8600 | 11.3300 | 10.6000 | 3.9234 | 2487618 |
| 98 | 002608 | 舜天船舶 | 21.0000 | 20.8700 | 21.0200 | 20.0100 | -3.9134 | 5766148 |
| 99 | 002625 | 龙生股份 | 16.2300 | 17.7200 | 17.7200 | 16.2000 | 9.9256 | 8406185 |
| 100 | 002626 | 金达威 | 36.8000 | 35.9500 | 37.0000 | 35.2000 | 3.2749 | 2997119 |
| 101 | 002629 | 仁智油服 | 17.5000 | 18.4000 | 18.5900 | 17.4100 | 1.7699 | 4725719 |
| 102 | 002630 | 华西能源 | 15.3700 | 15.7800 | 15.8000 | 15.2000 | -0.6297 | 3650506 |
| 103 | 002647 | 宏磊股份 | 10.6800 | 10.9100 | 10.9300 | 10.5200 | 0.3680 | 3816313 |
| 104 | 002656 | 卡奴迪路 | 40.2200 | 39.6700 | 40.4100 | 38.0000 | -2.7696 | 3967249 |
| 105 | 200028 | 一致B | 15.4300 | 15.6700 | 15.6900 | 15.3800 | 2.2179 | 566011 |
| 106 | 200053 | 深基地B | 8.0300 | 8.2600 | 8.2800 | 8.0300 | 1.7241 | 362844 |
| 107 | 300001 | 特锐德 | 13.4500 | 14.3200 | 14.5200 | 13.4100 | 6.9455 | 2017572 |
| 108 | 300031 | 宝通带业 | 9.0800 | 9.6600 | 9.7300 | 9.0800 | 9.1525 | 5165984 |
| 109 | 300049 | 福瑞股份 | 11.2800 | 11.5700 | 11.8000 | 11.2800 | 2.8444 | 932770 |
| 110 | 300059 | 东方财富 | 13.4000 | 13.8800 | 14.1300 | 13.3100 | 3.7369 | 5561216 |
| 111 | 300088 | 长信科技 | 16.3000 | 16.2800 | 16.4500 | 15.5500 | 2.9728 | 21005941 |
| 112 | 300091 | 金通灵 | 8.7800 | 9.1500 | 9.2300 | 8.7000 | 3.1567 | 4086548 |
| 113 | 300109 | 新开源 | 16.3100 | 17.4600 | 17.4600 | 16.3100 | 10.0189 | 1807240 |
| 114 | 300123 | 太阳鸟 | 13.0000 | 13.2900 | 13.3300 | 12.8000 | 2.7048 | 2146195 |
| 115 | 300129 | 泰胜风能 | 8.1100 | 8.2400 | 8.6200 | 8.1100 | 4.7014 | 6841416 |
| 116 | 300131 | 英唐智控 | 13.8200 | 14.3200 | 14.3900 | 13.7000 | 3.3189 | 1968768 |
| 117 | 300144 | 宋城股份 | 15.0100 | 15.4200 | 15.5200 | 14.9300 | 3.2820 | 3483156 |
| 118 | 300147 | 香雪制药 | 9.9000 | 10.0100 | 10.0600 | 9.7800 | 1.3158 | 2262840 |
| 119 | 300163 | 先锋新材 | 15.9500 | 16.1700 | 16.3800 | 15.4300 | -0.7366 | 837550 |
| 120 | 300173 | 松德股份 | 11.3400 | 11.5300 | 11.5500 | 11.2800 | 2.4889 | 857972 |
| 121 | 300225 | 金力泰 | 16.8700 | 17.4500 | 17.6400 | 16.8700 | 3.9309 | 1156421 |
| 122 | 300239 | 东宝生物 | 28.5000 | 29.4100 | 29.4100 | 27.6900 | 9.9850 | 9617320 |
| 123 | 300284 | 苏交科 | 10.9100 | 11.3400 | 11.3500 | 10.9100 | 3.9413 | 4328705 |
深市成交量创1月新高股(123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2380.85点
·沪市成交量创1月新高股(80只)
·深市成交量创1月新高股(89只)
·沪市价格创3月新高股(50只)
·早盘收盘：上证指数收盘报2366.11点
·早盘收盘：上证指数收盘报2352.72点
·沪市换手率创1月新高股(70只)
·早盘收盘：上证指数收盘报2353.99点
·沪市成交量创1月新高股(80只)
·深市成交量创1月新高股(89只)
·沪市价格创3月新高股(50只)
·早盘收盘：上证指数收盘报2366.11点
·早盘收盘：上证指数收盘报2352.72点
·沪市换手率创1月新高股(70只)
·早盘收盘：上证指数收盘报2353.99点
·沪市价格创6月新高股(10只)
·沪市成交量创1月新高股(86只)
·沪市价格创1月新高股(78只)
·深市价格创1月新高股(66只)
·深市价格创3月新高股(42只)
·深市价格创6月新高股(15只)
·沪市成交量创6月新高股(14只)
·深市价格创3月新低股(18只)
·沪市成交量创1月新高股(86只)
·沪市价格创1月新高股(78只)
·深市价格创1月新高股(66只)
·深市价格创3月新高股(42只)
·深市价格创6月新高股(15只)
·沪市成交量创6月新高股(14只)
·深市价格创3月新低股(18只)
焦点事件