| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000423 | 东阿阿胶 | 38.9000 | 39.0000 | 39.1100 | 38.0600 | -0.5102 |
| 2 | 000585 | *ST东电 | 2.4600 | 2.3800 | 2.4600 | 2.3700 | -4.4177 |
| 3 | 000587 | ST金叶 | 11.0100 | 10.6100 | 11.0800 | 10.6100 | -5.0134 |
| 4 | 000677 | *ST海龙 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -5.0000 |
| 5 | 000707 | 双环科技 | 8.0000 | 8.1300 | 8.2000 | 7.9000 | 0.4944 |
| 6 | 000723 | 美锦能源 | 15.1500 | 14.9100 | 15.3500 | 14.5200 | -1.5842 |
| 7 | 000762 | 西藏矿业 | 17.5500 | 18.0900 | 18.0900 | 17.1000 | 2.3190 |
| 8 | 000766 | 通化金马 | 4.1700 | 4.3000 | 4.3300 | 4.1400 | -1.3761 |
| 9 | 000809 | 铁岭新城 | 19.2100 | 18.5400 | 19.2900 | 18.0300 | -6.3636 |
| 10 | 000856 | ST唐陶 | 8.3400 | 8.2500 | 8.5400 | 8.2100 | -4.5139 |
| 11 | 000899 | *ST赣能 | 3.9500 | 3.8000 | 3.9500 | 3.7800 | -4.5226 |
| 12 | 000928 | 中钢吉炭 | 11.4000 | 11.4700 | 11.6500 | 11.1000 | -1.7138 |
| 13 | 000969 | 安泰科技 | 14.7100 | 14.6500 | 14.9500 | 14.4500 | -1.0135 |
| 14 | 000976 | 春晖股份 | 4.0100 | 3.8900 | 4.0800 | 3.7400 | -2.9925 |
| 15 | 002012 | 凯恩股份 | 11.5100 | 11.4200 | 11.6000 | 10.9800 | -1.0399 |
| 16 | 002034 | 美欣达 | 14.3000 | 13.4600 | 14.3600 | 13.0800 | -6.4628 |
| 17 | 002035 | 华帝股份 | 7.7800 | 7.4600 | 7.7800 | 7.1900 | -4.9682 |
| 18 | 002050 | 三花股份 | 11.9000 | 11.5700 | 11.9600 | 11.3300 | -3.2609 |
| 19 | 002056 | 横店东磁 | 16.7000 | 16.4400 | 16.9600 | 15.7000 | -1.5569 |
| 20 | 002073 | 软控股份 | 12.8600 | 12.4000 | 13.0500 | 12.1300 | -3.8760 |
| 21 | 002082 | 栋梁新材 | 8.8500 | 8.8000 | 9.0900 | 8.7100 | -0.9009 |
| 22 | 002094 | 青岛金王 | 8.4500 | 8.3500 | 8.5500 | 7.9300 | -2.3392 |
| 23 | 002114 | *ST锌电 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -5.0463 |
| 24 | 002125 | 湘潭电化 | 14.2000 | 14.3100 | 14.4600 | 13.9000 | -1.1740 |
| 25 | 002136 | 安纳达 | 13.7800 | 13.6000 | 13.9900 | 13.3000 | -1.4493 |
| 26 | 002148 | 北纬通信 | 16.6900 | 17.1300 | 17.2500 | 16.2500 | 0.1754 |
| 27 | 002214 | 大立科技 | 22.1000 | 21.4000 | 22.4600 | 20.3600 | -4.7619 |
| 28 | 002218 | 拓日新能 | 9.1800 | 9.0900 | 9.3000 | 8.8200 | -0.9804 |
| 29 | 002225 | 濮耐股份 | 9.2000 | 9.0100 | 9.2200 | 8.8000 | -2.3835 |
| 30 | 002229 | 鸿博股份 | 7.6500 | 7.5500 | 7.7900 | 7.1500 | -2.5806 |
| 31 | 002261 | 拓维信息 | 16.5000 | 17.0700 | 17.0800 | 16.4000 | 1.7282 |
| 32 | 002264 | 新华都 | 7.1800 | 7.1000 | 7.2700 | 6.9500 | -1.3889 |
| 33 | 002268 | 卫士通 | 14.4500 | 14.0800 | 14.4800 | 13.5900 | -5.8194 |
| 34 | 002288 | 超华科技 | 13.2900 | 13.5300 | 13.6900 | 12.9000 | 0.9701 |
| 35 | 002292 | 奥飞动漫 | 21.9600 | 21.8600 | 21.9600 | 20.4300 | -1.2201 |
| 36 | 002293 | 罗莱家纺 | 63.9000 | 63.8200 | 64.9000 | 63.0000 | -0.1252 |
| 37 | 002298 | 鑫龙电器 | 8.7200 | 8.9000 | 9.0700 | 8.6000 | -1.1111 |
| 38 | 002321 | 华英农业 | 7.5600 | 7.4200 | 7.7300 | 7.2300 | -2.3684 |
| 39 | 002336 | 人人乐 | 13.5000 | 13.4000 | 13.5900 | 12.6300 | -0.7407 |
| 40 | 002339 | 积成电子 | 12.0900 | 11.9300 | 12.3400 | 11.7000 | -2.3732 |
| 41 | 002379 | 鲁丰股份 | 11.7600 | 11.6000 | 12.0000 | 11.3000 | -1.4444 |
| 42 | 002405 | 四维图新 | 15.1200 | 14.8500 | 15.3800 | 14.1800 | -3.4460 |
| 43 | 002410 | 广联达 | 20.6500 | 20.1100 | 20.8900 | 20.0000 | -3.3173 |
| 44 | 002416 | 爱施德 | 9.1200 | 8.5100 | 9.1200 | 8.3300 | -8.0000 |
| 45 | 002419 | 天虹商场 | 16.0200 | 15.5400 | 16.0600 | 15.2800 | -3.2981 |
| 46 | 002428 | 云南锗业 | 21.3300 | 21.2500 | 21.7200 | 20.3600 | -2.8793 |
| 47 | 002432 | 九安医疗 | 8.9700 | 8.8000 | 8.9700 | 8.5400 | -2.0045 |
| 48 | 002439 | 启明星辰 | 15.6300 | 14.7600 | 15.6300 | 14.1800 | -5.5662 |
| 49 | 002442 | 龙星化工 | 5.7500 | 5.6700 | 5.8500 | 5.5300 | -2.5773 |
| 50 | 002451 | 摩恩电气 | 12.0500 | 11.8100 | 12.0500 | 11.6900 | -2.1541 |
| 51 | 002463 | 沪电股份 | 4.9800 | 4.9400 | 5.0500 | 4.8700 | -1.0020 |
| 52 | 002468 | 艾迪西 | 8.2600 | 7.9900 | 8.2600 | 7.7700 | -3.5024 |
| 53 | 002469 | 三维工程 | 18.1500 | 17.9300 | 18.4000 | 17.6000 | -1.2665 |
| 54 | 002474 | 榕基软件 | 17.1800 | 17.3400 | 17.6000 | 16.7000 | -0.3448 |
| 55 | 002477 | 雏鹰农牧 | 16.7600 | 16.0800 | 16.8400 | 15.6400 | -5.1327 |
| 56 | 002506 | 超日太阳 | 11.2600 | 11.3900 | 11.5000 | 11.0100 | 0.7073 |
| 57 | 002511 | 中顺洁柔 | 21.7800 | 21.3100 | 21.9300 | 21.1500 | -2.4714 |
| 58 | 002530 | 丰东股份 | 6.7500 | 6.7200 | 6.8500 | 6.5000 | -1.1765 |
| 59 | 002537 | 海立美达 | 12.6600 | 12.3900 | 12.8000 | 12.2100 | -2.8235 |
| 60 | 002540 | 亚太科技 | 13.5800 | 13.0000 | 13.6800 | 12.9200 | -4.4820 |
| 61 | 002541 | 鸿路钢构 | 12.8400 | 12.8900 | 13.1900 | 12.7000 | -0.9224 |
| 62 | 002550 | 千红制药 | 22.5500 | 22.6300 | 23.4400 | 22.4600 | -9.2986 |
| 63 | 002563 | 森马服饰 | 33.5000 | 32.9000 | 34.0900 | 31.5000 | -6.0000 |
| 64 | 002565 | 上海绿新 | 12.9500 | 13.0100 | 13.2400 | 12.7200 | -0.6112 |
| 65 | 002566 | 益盛药业 | 13.2000 | 13.0800 | 13.3700 | 12.6100 | -1.7280 |
| 66 | 002573 | 国电清新 | 17.5500 | 17.8800 | 17.8900 | 17.3800 | 0.7324 |
| 67 | 002574 | 明牌珠宝 | 22.2200 | 21.6500 | 22.2200 | 20.5300 | -2.4775 |
| 68 | 002582 | 好想你 | 37.8600 | 37.4000 | 37.8600 | 36.3600 | -1.6048 |
| 69 | 002583 | 海能达 | 14.9000 | 14.0900 | 14.9900 | 13.4900 | -6.0040 |
| 70 | 002585 | 双星新材 | 30.3000 | 29.7000 | 30.7500 | 28.9000 | -2.8141 |
| 71 | 002600 | 江粉磁材 | 13.3000 | 13.2900 | 13.6000 | 12.9000 | -1.0424 |
| 72 | 002601 | 佰利联 | 87.5000 | 86.2000 | 88.5700 | 84.0500 | -1.5982 |
| 73 | 002606 | 大连电瓷 | 18.1100 | 18.1200 | 18.5800 | 17.7100 | -1.7886 |
| 74 | 002610 | 爱康科技 | 14.9800 | 14.4100 | 15.0600 | 14.2100 | -6.2459 |
| 75 | 002614 | 蒙发利 | 12.5500 | 12.2700 | 12.5600 | 12.2000 | -9.4465 |
| 76 | 002621 | 大连三垒 | 13.0000 | 12.8000 | 13.2000 | 12.4200 | -2.2901 |
| 77 | 002632 | 道明光学 | 18.2000 | 18.8800 | 18.9900 | 18.1500 | 2.7203 |
| 78 | 002636 | 金安国纪 | 8.4100 | 8.2600 | 8.5500 | 8.0100 | -4.1763 |
| 79 | 002637 | 赞宇科技 | 14.0700 | 13.3000 | 14.1900 | 12.8500 | -6.8627 |
| 80 | 002643 | 烟台万润 | 20.3000 | 19.8200 | 20.4500 | 19.1000 | -4.3898 |
| 81 | 002651 | 利君股份 | 18.0500 | 17.7200 | 18.5000 | 17.5000 | -4.6286 |
| 82 | 002652 | 扬子新材 | 12.4400 | 11.9800 | 12.4800 | 11.6000 | -4.6178 |
| 83 | 300002 | 神州泰岳 | 17.8600 | 17.5700 | 17.8600 | 16.8800 | -2.2259 |
| 84 | 300006 | 莱美药业 | 13.8800 | 13.4700 | 13.9000 | 13.3100 | -3.0238 |
| 85 | 300008 | 上海佳豪 | 8.5000 | 8.1800 | 8.6000 | 7.9400 | -2.1531 |
| 86 | 300021 | 大禹节水 | 9.4200 | 9.3300 | 9.4200 | 9.0500 | -2.2013 |
| 87 | 300022 | 吉峰农机 | 8.3400 | 8.2800 | 8.4700 | 8.1100 | -3.2710 |
| 88 | 300023 | 宝德股份 | 9.0000 | 9.1700 | 9.2100 | 8.9200 | -3.2700 |
| 89 | 300029 | 天龙光电 | 9.6100 | 9.8100 | 9.8800 | 9.5000 | -2.2908 |
| 90 | 300030 | 阳普医疗 | 9.4000 | 9.4700 | 9.5500 | 8.9800 | 0.2116 |
| 91 | 300036 | 超图软件 | 15.0000 | 14.7000 | 15.0000 | 14.3000 | -3.9216 |
| 92 | 300037 | 新宙邦 | 19.4300 | 19.6000 | 19.9300 | 18.9900 | 0.8230 |
| 93 | 300038 | 梅泰诺 | 12.3500 | 12.1500 | 12.4800 | 11.9200 | -1.6194 |
| 94 | 300046 | 台基股份 | 12.1300 | 12.1000 | 12.2800 | 11.9200 | -0.5752 |
| 95 | 300048 | 合康变频 | 10.2200 | 10.1900 | 10.4500 | 9.9000 | -0.7790 |
| 96 | 300050 | 世纪鼎利 | 10.9900 | 10.7300 | 11.1900 | 10.4200 | -3.5072 |
| 97 | 300052 | 中青宝 | 10.5100 | 10.3200 | 10.6800 | 10.0000 | -6.8592 |
| 98 | 300055 | 万邦达 | 16.2000 | 16.2600 | 16.3600 | 15.5500 | -1.6334 |
| 99 | 300057 | 万顺股份 | 6.8600 | 7.0500 | 7.0800 | 6.8600 | 1.0029 |
| 100 | 300061 | 康耐特 | 12.2500 | 12.0600 | 12.4800 | 11.9100 | -3.4428 |
| 101 | 300063 | 天龙集团 | 9.6400 | 9.3700 | 9.9300 | 8.9200 | -5.4490 |
| 102 | 300068 | 南都电源 | 11.6300 | 11.9800 | 12.0200 | 11.3800 | 2.4808 |
| 103 | 300073 | 当升科技 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -10.0103 |
| 104 | 300080 | 新大新材 | 8.7800 | 8.7200 | 8.8900 | 8.4600 | -5.4230 |
| 105 | 300081 | 恒信移动 | 17.5000 | 17.9000 | 18.5000 | 17.5000 | -6.9647 |
| 106 | 300082 | 奥克股份 | 12.8600 | 12.5900 | 12.9800 | 12.3600 | -2.7048 |
| 107 | 300085 | 银之杰 | 8.2500 | 8.1200 | 8.3500 | 7.8800 | -2.5210 |
| 108 | 300086 | 康芝药业 | 12.5000 | 12.4200 | 12.8300 | 12.1100 | -3.3463 |
| 109 | 300087 | 荃银高科 | 13.7600 | 13.8400 | 13.9700 | 13.0800 | -4.0887 |
| 110 | 300091 | 金通灵 | 8.3100 | 8.1900 | 8.4700 | 8.1900 | -10.0000 |
| 111 | 300092 | 科新机电 | 11.8800 | 11.7900 | 12.0500 | 11.4300 | -2.4814 |
| 112 | 300094 | 国联水产 | 5.9600 | 5.8900 | 6.0900 | 5.7000 | -2.4834 |
| 113 | 300097 | 智云股份 | 12.0100 | 11.8600 | 12.1800 | 11.5800 | -2.2259 |
| 114 | 300102 | 乾照光电 | 12.7000 | 12.5600 | 12.9100 | 12.0800 | -2.7864 |
| 115 | 300106 | 西部牧业 | 12.4600 | 12.2600 | 12.6000 | 11.9300 | -2.7756 |
| 116 | 300107 | 建新股份 | 9.8700 | 9.6700 | 10.1900 | 9.4000 | -3.3000 |
| 117 | 300111 | 向日葵 | 9.2000 | 8.9600 | 9.2500 | 8.7000 | -6.9574 |
| 118 | 300116 | 坚瑞消防 | 11.7000 | 11.5300 | 11.8400 | 11.1600 | -1.4530 |
| 119 | 300118 | 东方日升 | 10.0300 | 9.7100 | 10.0300 | 9.3800 | -6.8138 |
| 120 | 300120 | 经纬电材 | 7.2300 | 7.3000 | 7.3700 | 6.9600 | -0.2732 |
| 121 | 300125 | 易世达 | 13.0100 | 12.7500 | 13.2700 | 11.9000 | -3.5552 |
| 122 | 300127 | 银河磁体 | 22.1500 | 21.6100 | 22.3000 | 20.4800 | -3.7845 |
| 123 | 300137 | 先河环保 | 14.4900 | 14.1500 | 14.5300 | 13.7800 | -4.9059 |
| 124 | 300138 | 晨光生物 | 11.2200 | 11.5000 | 11.9700 | 11.2200 | -4.0067 |
| 125 | 300140 | 启源装备 | 10.3800 | 10.2300 | 10.6000 | 10.0600 | -8.0036 |
| 126 | 300141 | 和顺电气 | 11.8000 | 11.5900 | 11.9500 | 11.0000 | -2.4411 |
| 127 | 300143 | 星河生物 | 11.1300 | 11.2000 | 11.4900 | 11.0000 | -1.3216 |
| 128 | 300144 | 宋城股份 | 14.7200 | 14.8100 | 14.9500 | 14.2000 | 0.6114 |
| 129 | 300148 | 天舟文化 | 19.4500 | 19.2900 | 19.7800 | 18.3300 | -5.0222 |
| 130 | 300163 | 先锋新材 | 14.6900 | 14.7700 | 14.9900 | 14.4800 | -1.0717 |
| 131 | 300166 | 东方国信 | 24.1500 | 23.3600 | 24.1500 | 22.6000 | -4.7697 |
| 132 | 300167 | 迪威视讯 | 15.5000 | 15.2000 | 15.8000 | 14.8500 | -6.6912 |
| 133 | 300172 | 中电环保 | 17.1400 | 17.2100 | 17.5000 | 16.6600 | -3.7472 |
| 134 | 300177 | 中海达 | 9.7000 | 9.5200 | 9.9200 | 9.3100 | -2.8571 |
| 135 | 300178 | 腾邦国际 | 14.3500 | 14.1100 | 14.5700 | 13.6200 | -4.9191 |
| 136 | 300180 | 华峰超纤 | 10.2100 | 10.1000 | 10.3800 | 9.9100 | -2.4155 |
| 137 | 300190 | 维尔利 | 18.1000 | 17.4400 | 18.1200 | 16.7800 | -3.6464 |
| 138 | 300205 | 天喻信息 | 18.3000 | 18.3100 | 18.7700 | 18.0700 | -1.1339 |
| 139 | 300209 | 天泽信息 | 9.7500 | 9.5500 | 9.8100 | 9.3300 | -3.4378 |
| 140 | 300211 | 亿通科技 | 16.4500 | 16.0200 | 16.5200 | 15.5600 | -2.1978 |
| 141 | 300216 | 千山药机 | 23.8600 | 23.3700 | 24.1700 | 22.8000 | -3.0693 |
| 142 | 300217 | 东方电热 | 27.9000 | 28.4900 | 28.6600 | 27.5000 | 0.7070 |
| 143 | 300218 | 安利股份 | 13.2700 | 13.1300 | 13.4800 | 12.7000 | -1.2782 |
| 144 | 300219 | 鸿利光电 | 8.2300 | 8.4600 | 8.5000 | 8.1800 | 0.7143 |
| 145 | 300220 | 金运激光 | 21.9000 | 21.2900 | 22.3400 | 20.9900 | -4.0126 |
| 146 | 300223 | 北京君正 | 23.0000 | 21.8700 | 23.0000 | 21.1800 | -6.1373 |
| 147 | 300224 | 正海磁材 | 30.3500 | 29.2700 | 30.3500 | 28.3000 | -2.7575 |
| 148 | 300227 | 光韵达 | 12.3600 | 11.9200 | 12.3800 | 11.6600 | -3.5599 |
| 149 | 300229 | 拓尔思 | 13.7700 | 13.1000 | 13.8000 | 12.5900 | -6.3617 |
| 150 | 300232 | 洲明科技 | 13.1000 | 12.8800 | 13.4000 | 12.6600 | -4.6632 |
| 151 | 300233 | 金城医药 | 10.8800 | 10.5300 | 10.8900 | 10.0000 | -3.8356 |
| 152 | 300234 | 开尔新材 | 15.2100 | 15.3500 | 15.5500 | 14.8000 | -0.1951 |
| 153 | 300237 | 美晨科技 | 18.0900 | 17.4500 | 18.1800 | 16.8100 | -4.2261 |
| 154 | 300242 | 明家科技 | 10.2000 | 10.0000 | 10.3500 | 9.8300 | -2.3438 |
| 155 | 300245 | 天玑科技 | 22.1500 | 21.9500 | 22.9900 | 21.0000 | -3.3040 |
| 156 | 300247 | 桑乐金 | 11.9000 | 11.8800 | 12.1700 | 11.5100 | -0.2519 |
| 157 | 300249 | 依米康 | 13.5500 | 13.6100 | 13.7700 | 12.9600 | -1.7329 |
| 158 | 300254 | 仟源制药 | 9.8800 | 9.7000 | 9.9500 | 9.5100 | -1.7224 |
| 159 | 300264 | 佳创视讯 | 11.5500 | 11.4400 | 11.6700 | 11.1800 | -2.3057 |
| 160 | 300266 | 兴源过滤 | 23.5800 | 23.2300 | 23.7400 | 22.4000 | -1.5678 |
| 161 | 300269 | 联建光电 | 15.5200 | 15.3500 | 15.7500 | 14.8000 | -2.2293 |
| 162 | 300270 | 中威电子 | 20.1500 | 19.6000 | 20.1500 | 18.8000 | -3.0183 |
| 163 | 300271 | 紫光华宇 | 13.9800 | 13.6500 | 13.9800 | 13.2500 | -5.9269 |
| 164 | 300274 | 阳光电源 | 11.4500 | 11.2900 | 11.6500 | 10.7000 | -2.5043 |
| 165 | 300275 | 梅安森 | 25.0500 | 25.2400 | 25.5000 | 24.0000 | -1.6751 |
| 166 | 300276 | 三丰智能 | 19.7800 | 19.4200 | 20.2100 | 18.8000 | -2.0676 |
| 167 | 300280 | 南通锻压 | 9.0100 | 8.9800 | 9.1400 | 8.7800 | -1.2101 |
| 168 | 300281 | 金明精机 | 18.2500 | 17.9300 | 18.3900 | 17.3600 | -1.6996 |
| 169 | 300282 | 汇冠股份 | 14.3900 | 14.1400 | 14.7500 | 13.8000 | -2.5500 |
| 170 | 300283 | 温州宏丰 | 19.0200 | 18.4800 | 19.2800 | 17.8000 | -5.8104 |
| 171 | 300286 | 安科瑞 | 34.5000 | 34.3000 | 35.3000 | 33.5100 | -2.0000 |
深市价格创3月新低股(171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
·早盘收盘：上证指数收盘报2355.17点
·今日收盘：上证指数收盘报2388.59点
·今日收盘：上证指数收盘报2388.83点
·沪市价格创3月新高股(107只)
·今日收盘：创业板指数收盘报690.43点
·早盘收盘：创业板指数收盘报666.17点
·深市成交量创1月新高股(243只)
·今日收盘：创业板指数收盘报681.53点
·今日收盘：上证指数收盘报2388.59点
·今日收盘：上证指数收盘报2388.83点
·沪市价格创3月新高股(107只)
·今日收盘：创业板指数收盘报690.43点
·早盘收盘：创业板指数收盘报666.17点
·深市成交量创1月新高股(243只)
·今日收盘：创业板指数收盘报681.53点
·沪市成交量创1月新高股(129只)
·深市成交量创6月新高股(28只)
·沪市成交量创6月新高股(36只)
·沪市成交量创3月新高股(49只)
·沪市价格创3月新低股(19只)
·深市价格创1月新低股(295只)
·深市价格创6月新低股(114只)
·沪市价格创1月新低股(53只)
·深市成交量创6月新高股(28只)
·沪市成交量创6月新高股(36只)
·沪市成交量创3月新高股(49只)
·沪市价格创3月新低股(19只)
·深市价格创1月新低股(295只)
·深市价格创6月新低股(114只)
·沪市价格创1月新低股(53只)
焦点事件