| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000001 | 深发展A | 16.4000 | 16.7600 | 17.1200 | 16.3800 | 2.0706 | 47804023 |
| 2 | 000005 | 世纪星源 | 4.2500 | 4.2500 | 4.2500 | 3.9700 | 10.1036 | 66224122 |
| 3 | 000088 | 盐田港 | 4.4700 | 4.5900 | 4.7800 | 4.3800 | 4.7945 | 50447110 |
| 4 | 000150 | 宜华地产 | 4.0000 | 4.1900 | 4.2700 | 3.9700 | 3.2020 | 7951928 |
| 5 | 000408 | ST金谷源 | 7.7400 | 7.6300 | 7.7700 | 7.4800 | -3.0496 | 5315654 |
| 6 | 000488 | 晨鸣纸业 | 4.8900 | 4.8800 | 4.9400 | 4.7600 | -0.6110 | 8546248 |
| 7 | 000501 | 鄂武商A | 14.8500 | 13.6500 | 15.0600 | 13.5200 | -9.1212 | 8077832 |
| 8 | 000503 | 海虹控股 | 6.1500 | 6.2700 | 6.4000 | 6.0200 | 1.2924 | 16469955 |
| 9 | 000519 | 江南红箭 | 13.0000 | 12.6500 | 13.2800 | 11.9000 | -3.3613 | 19708914 |
| 10 | 000521 | 美菱电器 | 4.9600 | 4.8700 | 5.0400 | 4.6800 | -2.9880 | 9552429 |
| 11 | 000527 | 美的电器 | 13.1100 | 12.9400 | 13.4000 | 12.6400 | -3.8633 | 34318076 |
| 12 | 000529 | 广弘控股 | 7.1000 | 7.2100 | 7.3000 | 6.9300 | 0.8392 | 8325230 |
| 13 | 000551 | 创元科技 | 9.3000 | 9.0000 | 9.3500 | 8.6000 | -4.5599 | 7071264 |
| 14 | 000562 | 宏源证券 | 15.9000 | 16.0800 | 16.3300 | 15.1800 | 0.8783 | 20526986 |
| 15 | 000567 | 海德股份 | 6.2300 | 6.5900 | 6.8600 | 6.1500 | 4.9363 | 15138409 |
| 16 | 000576 | *ST甘化 | 6.8500 | 6.5700 | 6.8600 | 6.5700 | -5.0578 | 4341778 |
| 17 | 000595 | *ST西轴 | 6.7200 | 6.5400 | 6.8100 | 6.5400 | -4.9419 | 1822391 |
| 18 | 000597 | 东北制药 | 7.3300 | 7.1400 | 7.4200 | 6.7100 | -4.1611 | 6705987 |
| 19 | 000613 | ST东海A | 3.7900 | 3.6900 | 3.8900 | 3.6200 | -3.1496 | 2962285 |
| 20 | 000626 | 如意集团 | 10.2000 | 10.5200 | 10.6100 | 9.6000 | 2.6341 | 5760152 |
| 21 | 000673 | ST当代 | 5.5000 | 5.2900 | 5.5000 | 5.2800 | -4.8561 | 2151709 |
| 22 | 000709 | 河北钢铁 | 3.0600 | 2.9900 | 3.0800 | 2.9500 | -2.6059 | 35332302 |
| 23 | 000720 | *ST能山 | 2.3700 | 2.3100 | 2.3700 | 2.2900 | -4.1494 | 14212672 |
| 24 | 000735 | 罗牛山 | 4.9800 | 5.4800 | 5.4800 | 4.9300 | 10.0402 | 106869068 |
| 25 | 000748 | 长城信息 | 6.8000 | 6.5900 | 7.0800 | 6.3000 | -1.7884 | 36574219 |
| 26 | 000750 | 国海证券 | 25.8800 | 27.4600 | 27.5800 | 23.4800 | 7.4335 | 49800740 |
| 27 | 000759 | 中百集团 | 9.0000 | 8.6400 | 9.3300 | 8.6300 | -9.9062 | 20285677 |
| 28 | 000761 | 本钢板材 | 4.6500 | 4.6900 | 4.7000 | 4.5800 | 0.0000 | 1400961 |
| 29 | 000785 | 武汉中商 | 7.7400 | 7.1000 | 7.7600 | 7.0200 | -8.9744 | 6412566 |
| 30 | 000816 | 江淮动力 | 6.2100 | 6.3300 | 6.4400 | 6.1600 | 1.2800 | 20272924 |
| 31 | 000829 | 天音控股 | 6.2700 | 6.3100 | 6.5700 | 6.1400 | 0.6380 | 9556791 |
| 32 | 000830 | 鲁西化工 | 5.4300 | 5.4600 | 5.5300 | 5.3000 | 0.1835 | 17637603 |
| 33 | 000852 | 江钻股份 | 15.9000 | 16.8100 | 17.1800 | 15.7000 | 4.8659 | 32957583 |
| 34 | 000885 | 同力水泥 | 11.7800 | 12.1400 | 12.1500 | 11.4600 | 2.3609 | 5363770 |
| 35 | 000886 | 海南高速 | 3.6200 | 3.8800 | 4.0000 | 3.5800 | 6.5934 | 48127535 |
| 36 | 000890 | 法尔胜 | 4.7000 | 4.6000 | 4.7500 | 4.4500 | -3.7657 | 4979974 |
| 37 | 000910 | 大亚科技 | 5.5400 | 5.4200 | 5.5800 | 5.2600 | -4.0708 | 6070273 |
| 38 | 000920 | 南方汇通 | 7.6500 | 8.1000 | 8.1300 | 7.4500 | 3.8462 | 15510919 |
| 39 | 000932 | 华菱钢铁 | 2.7700 | 2.7400 | 2.8100 | 2.7100 | -1.7921 | 10184635 |
| 40 | 000936 | 华西股份 | 5.4500 | 5.7700 | 5.8000 | 5.2600 | 5.1002 | 34718021 |
| 41 | 000949 | 新乡化纤 | 3.6900 | 3.6400 | 3.7300 | 3.4900 | -2.6738 | 10053758 |
| 42 | 000959 | 首钢股份 | 2.8400 | 2.8000 | 2.8500 | 2.7500 | -1.7544 | 9696503 |
| 43 | 000961 | 中南建设 | 10.6400 | 10.8900 | 11.1000 | 10.4200 | 2.2535 | 9671054 |
| 44 | 000967 | 上风高科 | 7.4000 | 7.2800 | 7.5000 | 7.0300 | -3.0626 | 2498185 |
| 45 | 000979 | 中弘股份 | 7.5800 | 8.3200 | 8.4400 | 7.5000 | 8.3333 | 31684330 |
| 46 | 002001 | 新和成 | 19.9900 | 19.8500 | 19.9900 | 19.2200 | -3.1235 | 8470757 |
| 47 | 002007 | 华兰生物 | 23.3000 | 22.9000 | 23.6000 | 22.5000 | -2.0949 | 5597598 |
| 48 | 002008 | 大族激光 | 7.2600 | 7.2500 | 7.3000 | 6.8900 | -1.3605 | 35561448 |
| 49 | 002009 | 天奇股份 | 8.6800 | 9.5300 | 9.7000 | 8.5500 | 4.3812 | 24952371 |
| 50 | 002017 | 东信和平 | 12.9100 | 13.5800 | 13.6000 | 12.4000 | 3.4273 | 7537293 |
| 51 | 002025 | 航天电器 | 14.4000 | 13.5400 | 14.4500 | 13.2000 | -7.3871 | 15558547 |
| 52 | 002045 | 广州国光 | 5.5000 | 5.3400 | 5.5100 | 5.1800 | -4.9822 | 12134526 |
| 53 | 002047 | 成霖股份 | 3.5900 | 3.7400 | 3.7600 | 3.4800 | 3.3149 | 13522485 |
| 54 | 002052 | 同洲电子 | 9.4500 | 8.6500 | 9.4500 | 8.6500 | -9.9896 | 12008735 |
| 55 | 002080 | 中材科技 | 11.5700 | 11.8200 | 11.8600 | 11.3100 | 2.1608 | 14192499 |
| 56 | 002081 | 金螳螂 | 41.6500 | 41.9000 | 42.1200 | 40.5600 | -1.1559 | 2078529 |
| 57 | 002092 | 中泰化学 | 8.9900 | 9.6000 | 9.6200 | 8.9900 | 8.7203 | 38237997 |
| 58 | 002093 | 国脉科技 | 6.5000 | 6.1900 | 6.5000 | 6.0300 | -7.6119 | 24610846 |
| 59 | 002097 | 山河智能 | 8.6000 | 8.5900 | 8.9200 | 8.2200 | -5.9146 | 6006531 |
| 60 | 002099 | 海翔药业 | 20.5500 | 20.3000 | 20.5500 | 19.4000 | -0.1476 | 4315322 |
| 61 | 002104 | 恒宝股份 | 9.2900 | 9.3800 | 9.4300 | 8.9000 | 1.6251 | 13048917 |
| 62 | 002128 | 露天煤业 | 15.5000 | 15.6700 | 15.8100 | 15.2800 | -1.3845 | 6686940 |
| 63 | 002137 | 实益达 | 8.5900 | 8.7000 | 8.7500 | 8.4000 | 0.4619 | 16636004 |
| 64 | 002141 | 蓉胜超微 | 6.8000 | 7.2400 | 7.6000 | 6.6800 | 3.8737 | 18441666 |
| 65 | 002142 | 宁波银行 | 10.0000 | 10.7100 | 11.0300 | 9.9700 | 6.7797 | 111497427 |
| 66 | 002144 | 宏达高科 | 13.0100 | 13.4600 | 13.5500 | 12.5600 | 0.6731 | 4334513 |
| 67 | 002159 | 三特索道 | 14.7000 | 14.6700 | 15.1200 | 14.3200 | -0.8784 | 2161758 |
| 68 | 002161 | 远望谷 | 9.5300 | 9.9700 | 9.9700 | 9.3000 | 4.8370 | 24495527 |
| 69 | 002182 | 云海金属 | 10.0700 | 9.8000 | 10.0700 | 9.5100 | -7.2848 | 10547711 |
| 70 | 002216 | 三全食品 | 27.2000 | 25.3100 | 27.2000 | 24.4700 | -6.9143 | 3332937 |
| 71 | 002217 | 联合化工 | 8.7000 | 8.4000 | 8.8800 | 8.1400 | -6.6667 | 5099971 |
| 72 | 002232 | 启明信息 | 11.0800 | 10.6400 | 11.3600 | 10.3000 | -1.2987 | 35950409 |
| 73 | 002242 | 九阳股份 | 8.0500 | 7.9900 | 8.1300 | 7.7400 | -1.2361 | 3568948 |
| 74 | 002243 | 通产丽星 | 8.8800 | 9.0700 | 9.3000 | 8.8000 | 1.6816 | 6699340 |
| 75 | 002245 | 澳洋顺昌 | 7.0000 | 7.8500 | 7.8500 | 6.9600 | 9.9440 | 16733796 |
| 76 | 002268 | 卫士通 | 14.4500 | 14.0800 | 14.4800 | 13.5900 | -5.8194 | 2884437 |
| 77 | 002277 | 友阿股份 | 17.1500 | 17.2500 | 17.7500 | 16.8000 | 0.0000 | 11503851 |
| 78 | 002295 | 精艺股份 | 8.6000 | 8.8700 | 9.1500 | 8.4400 | -1.7719 | 16471096 |
| 79 | 002303 | 美盈森 | 18.7600 | 17.4900 | 18.7600 | 17.2100 | -8.5251 | 1564418 |
| 80 | 002311 | 海大集团 | 21.1300 | 21.2000 | 21.5400 | 20.8000 | -0.0471 | 2714985 |
| 81 | 002336 | 人人乐 | 13.5000 | 13.4000 | 13.5900 | 12.6300 | -0.7407 | 1956008 |
| 82 | 002337 | 赛象科技 | 12.8200 | 13.3800 | 13.5000 | 12.7500 | 3.7209 | 5236342 |
| 83 | 002343 | 禾欣股份 | 11.3300 | 11.1700 | 11.3300 | 10.9100 | -3.9553 | 1660300 |
| 84 | 002360 | 同德化工 | 11.9300 | 12.3800 | 12.3800 | 11.8200 | 0.9788 | 2907050 |
| 85 | 002361 | 神剑股份 | 8.6200 | 8.8900 | 8.9800 | 8.4000 | 3.1323 | 3200311 |
| 86 | 002369 | 卓翼科技 | 14.8800 | 14.2300 | 15.1000 | 13.7200 | -6.6273 | 1842980 |
| 87 | 002383 | 合众思壮 | 25.3000 | 24.6000 | 25.3000 | 24.0700 | -3.9813 | 908262 |
| 88 | 002393 | 力生制药 | 31.9000 | 30.9200 | 31.9000 | 30.3100 | -5.8752 | 1756217 |
| 89 | 002414 | 高德红外 | 19.6000 | 19.1700 | 19.9600 | 18.5000 | -3.6683 | 2340693 |
| 90 | 002415 | 海康威视 | 43.0000 | 45.0600 | 45.5000 | 42.5000 | 3.8728 | 2555325 |
| 91 | 002428 | 云南锗业 | 21.3300 | 21.2500 | 21.7200 | 20.3600 | -2.8793 | 5800014 |
| 92 | 002431 | 棕榈园林 | 22.3000 | 21.3000 | 22.4900 | 20.9800 | -8.2687 | 2958363 |
| 93 | 002444 | 巨星科技 | 10.6000 | 10.1200 | 10.7700 | 9.8500 | -5.6850 | 4114060 |
| 94 | 002460 | 赣锋锂业 | 23.9500 | 25.3600 | 26.1500 | 23.0100 | 5.5787 | 6385037 |
| 95 | 002466 | 天齐锂业 | 29.3500 | 32.8600 | 32.8600 | 28.3000 | 10.0100 | 7069064 |
| 96 | 002477 | 雏鹰农牧 | 16.7600 | 16.0800 | 16.8400 | 15.6400 | -5.1327 | 9755896 |
| 97 | 002478 | 常宝股份 | 12.0500 | 12.5800 | 12.8000 | 11.7100 | 2.8618 | 7895854 |
| 98 | 002491 | 通鼎光电 | 13.1800 | 12.5200 | 13.1900 | 12.5200 | -9.9928 | 3552913 |
| 99 | 002512 | 达华智能 | 15.5000 | 16.2700 | 16.4800 | 15.3000 | 3.6306 | 6139345 |
| 100 | 002522 | 浙江众成 | 18.4900 | 20.2500 | 20.2500 | 18.2900 | 9.9946 | 9481585 |
| 101 | 002549 | 凯美特气 | 14.5200 | 14.5300 | 14.7800 | 13.8700 | -1.4247 | 3849065 |
| 102 | 002550 | 千红制药 | 22.5500 | 22.6300 | 23.4400 | 22.4600 | -9.2986 | 3541805 |
| 103 | 002570 | 贝因美 | 22.4500 | 20.5500 | 22.4500 | 20.2800 | -8.7883 | 16357820 |
| 104 | 002584 | 西陇化工 | 11.2100 | 11.5800 | 11.8800 | 10.9000 | 2.0264 | 10628679 |
| 105 | 002596 | 海南瑞泽 | 11.0700 | 12.0600 | 12.0600 | 11.0700 | 10.0365 | 3583931 |
| 106 | 002602 | 世纪华通 | 15.1100 | 14.6000 | 15.2000 | 14.2100 | -4.0736 | 1960548 |
| 107 | 002603 | 以岭药业 | 30.0500 | 32.0000 | 32.2000 | 29.7000 | 5.6106 | 2857301 |
| 108 | 002617 | 露笑科技 | 13.5000 | 13.8200 | 13.8300 | 13.2000 | 2.0679 | 2161595 |
| 109 | 002623 | 亚玛顿 | 24.4900 | 24.0000 | 25.2400 | 23.9300 | -2.5183 | 1147692 |
| 110 | 002636 | 金安国纪 | 8.4100 | 8.2600 | 8.5500 | 8.0100 | -4.1763 | 3687092 |
| 111 | 002664 | 信质电机 | 19.9600 | 22.1600 | 22.2000 | 19.9100 | 9.8117 | 11987334 |
| 112 | 200017 | *ST中华B | 1.4300 | 1.3900 | 1.4400 | 1.3800 | -4.1379 | 4480245 |
| 113 | 200053 | 深基地B | 8.7400 | 8.8100 | 9.1700 | 8.6600 | 0.6857 | 1064628 |
| 114 | 200054 | 建摩B | 2.5700 | 2.7100 | 2.7100 | 2.5200 | 10.1626 | 5373931 |
| 115 | 200056 | *ST国商B | 9.9000 | 9.7900 | 9.9000 | 9.7900 | -5.0436 | 455600 |
| 116 | 200168 | ST雷伊B | 2.0500 | 2.1200 | 2.1200 | 1.9800 | 4.9505 | 4500620 |
| 117 | 200986 | 粤华包B | 3.7400 | 3.8700 | 3.9200 | 3.7100 | 1.8421 | 3600167 |
| 118 | 300034 | 钢研高纳 | 14.9900 | 15.2100 | 15.2800 | 14.4900 | 0.7285 | 3079281 |
| 119 | 300045 | 华力创通 | 19.8500 | 19.0300 | 20.1600 | 18.5200 | -4.9451 | 1135417 |
| 120 | 300047 | 天源迪科 | 11.5300 | 11.2800 | 11.7600 | 11.1200 | -8.6640 | 2460330 |
| 121 | 300052 | 中青宝 | 10.5100 | 10.3200 | 10.6800 | 10.0000 | -6.8592 | 5588963 |
| 122 | 300063 | 天龙集团 | 9.6400 | 9.3700 | 9.9300 | 8.9200 | -5.4490 | 981678 |
| 123 | 300071 | 华谊嘉信 | 12.7000 | 12.7000 | 12.8800 | 12.7000 | -9.9929 | 3413825 |
| 124 | 300080 | 新大新材 | 8.7800 | 8.7200 | 8.8900 | 8.4600 | -5.4230 | 8508206 |
| 125 | 300103 | 达刚路机 | 16.1000 | 15.8700 | 16.1000 | 14.9100 | -1.9159 | 644580 |
| 126 | 300104 | 乐视网 | 34.9200 | 34.9200 | 36.4500 | 34.9200 | -10.0000 | 10316520 |
| 127 | 300108 | 双龙股份 | 9.4300 | 10.3700 | 10.3700 | 9.4300 | 9.9682 | 6663950 |
| 128 | 300118 | 东方日升 | 10.0300 | 9.7100 | 10.0300 | 9.3800 | -6.8138 | 10565073 |
| 129 | 300154 | 瑞凌股份 | 10.3200 | 10.2700 | 10.3800 | 9.9100 | -4.2870 | 1639714 |
| 130 | 300165 | 天瑞仪器 | 23.0000 | 21.1400 | 23.0000 | 20.7000 | -3.9091 | 4603166 |
| 131 | 300170 | 汉得信息 | 17.3600 | 16.9500 | 17.4500 | 16.5000 | -3.6932 | 3249363 |
| 132 | 300186 | 大华农 | 14.8500 | 15.0600 | 15.1500 | 14.7500 | 1.4141 | 1578654 |
| 133 | 300189 | 神农大丰 | 15.1900 | 15.1000 | 15.5900 | 14.6600 | -6.4436 | 2684672 |
| 134 | 300199 | 翰宇药业 | 31.4000 | 30.1500 | 31.5000 | 29.8000 | -4.8896 | 1101361 |
| 135 | 300229 | 拓尔思 | 13.7700 | 13.1000 | 13.8000 | 12.5900 | -6.3617 | 2482394 |
| 136 | 300239 | 东宝生物 | 40.7800 | 43.0700 | 43.0700 | 39.5500 | 10.0128 | 9893583 |
| 137 | 300256 | 星星科技 | 18.5800 | 19.1400 | 19.4500 | 18.0700 | -4.6813 | 2049972 |
| 138 | 300272 | 开能环保 | 13.4600 | 13.5500 | 13.8500 | 13.4600 | -9.3645 | 2607071 |
| 139 | 300279 | 和晶科技 | 16.8000 | 16.4500 | 17.0500 | 16.0100 | 5.6519 | 2869729 |
| 140 | 300303 | 聚飞光电 | 24.5600 | 26.2900 | 26.6800 | 24.5000 | 7.1312 | 3341623 |
深市成交量创1月新高股(140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)
·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)
·深市成交量创6月新高股(28只)
·沪市价格创6月新低股(12只)
·深市价格创3月新低股(171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)
·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)
·深市成交量创6月新高股(28只)
·沪市价格创6月新低股(12只)
·深市价格创3月新低股(171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)
焦点事件