| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000002 | 万科A | 8.6100 | 8.8800 | 8.9100 | 8.5800 | 2.8969 |
| 2 | 000005 | 世纪星源 | 4.2400 | 4.3400 | 4.6200 | 4.1100 | 2.1176 |
| 3 | 000006 | 深振业A | 6.3800 | 6.6900 | 6.9200 | 6.2700 | 4.0435 |
| 4 | 000021 | 长城开发 | 6.1000 | 6.3300 | 6.3400 | 6.0700 | 3.7705 |
| 5 | 000028 | 国药一致 | 21.2900 | 21.8100 | 21.9300 | 21.0900 | 2.4906 |
| 6 | 000031 | 中粮地产 | 4.6200 | 4.7700 | 4.9000 | 4.6000 | 2.5806 |
| 7 | 000034 | 深信泰丰 | 5.8000 | 6.2400 | 6.5300 | 5.6900 | 4.8739 |
| 8 | 000036 | 华联控股 | 4.3600 | 4.3600 | 4.6600 | 4.3200 | -3.1111 |
| 9 | 000039 | 中集集团 | 14.3800 | 14.9800 | 15.0300 | 14.2800 | 4.0278 |
| 10 | 000042 | 深长城 | 21.5000 | 21.0000 | 22.5000 | 20.9600 | -1.5009 |
| 11 | 000046 | 泛海建设 | 4.5900 | 4.8200 | 5.0100 | 4.5400 | 4.3290 |
| 12 | 000150 | 宜华地产 | 4.1300 | 4.3300 | 4.4600 | 4.1300 | 3.3413 |
| 13 | 000159 | 国际实业 | 9.7100 | 10.1600 | 10.3600 | 9.6000 | 3.9918 |
| 14 | 000402 | 金融街 | 6.4000 | 6.6900 | 6.7700 | 6.3900 | 4.6948 |
| 15 | 000407 | 胜利股份 | 4.9600 | 5.0900 | 5.1300 | 4.9400 | 3.4553 |
| 16 | 000415 | 渤海租赁 | 11.9200 | 12.0100 | 12.5000 | 11.7000 | 0.0000 |
| 17 | 000419 | 通程控股 | 7.0200 | 7.1600 | 7.3800 | 6.8600 | 2.2857 |
| 18 | 000421 | 南京中北 | 5.0400 | 5.2100 | 5.2500 | 5.0100 | 2.7613 |
| 19 | 000426 | 兴业矿业 | 13.1500 | 14.3800 | 14.3800 | 13.1500 | 10.0230 |
| 20 | 000428 | 华天酒店 | 4.9500 | 5.1100 | 5.1500 | 4.9000 | 3.2323 |
| 21 | 000503 | 海虹控股 | 6.2500 | 6.4800 | 6.5000 | 6.1300 | 3.3493 |
| 22 | 000511 | 银基发展 | 3.0600 | 3.1000 | 3.1700 | 3.0500 | 0.9772 |
| 23 | 000514 | 渝开发 | 5.8100 | 6.4400 | 6.4400 | 5.7700 | 10.0855 |
| 24 | 000517 | 荣安地产 | 7.2000 | 7.4500 | 7.6500 | 7.1600 | 7.1942 |
| 25 | 000526 | 银润投资 | 9.3300 | 9.5000 | 9.7500 | 9.2200 | 0.9564 |
| 26 | 000529 | 广弘控股 | 7.1900 | 7.4000 | 7.5100 | 7.1700 | 2.6352 |
| 27 | 000532 | 力合股份 | 9.4000 | 9.7200 | 9.8800 | 9.3200 | 2.4236 |
| 28 | 000533 | 万家乐 | 4.6300 | 4.8200 | 4.8300 | 4.6100 | 3.2120 |
| 29 | 000536 | 华映科技 | 17.3000 | 18.1500 | 18.3600 | 17.3000 | 5.5846 |
| 30 | 000537 | 广宇发展 | 7.2700 | 7.6500 | 7.8000 | 7.2200 | 5.0824 |
| 31 | 000548 | 湖南投资 | 4.5200 | 4.7000 | 4.8800 | 4.5000 | 2.8446 |
| 32 | 000564 | 西安民生 | 5.9600 | 6.2800 | 6.3800 | 5.9500 | 4.3189 |
| 33 | 000565 | 渝三峡A | 8.4400 | 8.9700 | 8.9900 | 8.2000 | 7.0406 |
| 34 | 000570 | 苏常柴A | 6.0600 | 6.2400 | 6.3700 | 6.0200 | 3.1405 |
| 35 | 000571 | 新大洲A | 5.5500 | 5.8200 | 5.9400 | 5.5200 | 3.7433 |
| 36 | 000572 | 海马汽车 | 3.4600 | 3.5600 | 3.5800 | 3.4100 | 2.2989 |
| 37 | 000573 | 粤宏远A | 4.7600 | 4.7700 | 4.8300 | 4.6400 | 0.8457 |
| 38 | 000584 | 友利控股 | 6.0100 | 6.3100 | 6.4500 | 5.9000 | 5.6951 |
| 39 | 000589 | 黔轮胎A | 5.0900 | 5.3200 | 5.3900 | 5.0900 | 4.5187 |
| 40 | 000590 | 紫光古汉 | 10.7700 | 11.1000 | 11.2700 | 10.7200 | 3.1599 |
| 41 | 000592 | 中福实业 | 5.7300 | 6.0800 | 6.2100 | 5.6800 | 5.7391 |
| 42 | 000599 | 青岛双星 | 4.3000 | 4.4200 | 4.6300 | 4.3000 | 4.9881 |
| 43 | 000601 | 韶能股份 | 3.5500 | 3.7100 | 3.7400 | 3.5400 | 3.9216 |
| 44 | 000609 | 绵世股份 | 7.8900 | 8.6100 | 8.7800 | 7.8800 | 7.8947 |
| 45 | 000610 | 西安旅游 | 8.6800 | 9.1500 | 9.5800 | 8.4800 | 4.0956 |
| 46 | 000616 | 亿城股份 | 4.0300 | 4.3300 | 4.4500 | 4.0300 | 6.6502 |
| 47 | 000619 | 海螺型材 | 6.9000 | 7.2200 | 7.2900 | 6.8600 | 3.1429 |
| 48 | 000620 | 新华联 | 5.4800 | 6.0900 | 6.0900 | 5.4500 | 9.9278 |
| 49 | 000626 | 如意集团 | 10.3800 | 10.9500 | 11.2000 | 10.3100 | 4.0875 |
| 50 | 000631 | 顺发恒业 | 5.8400 | 6.2500 | 6.4000 | 5.8100 | 6.8376 |
| 51 | 000632 | 三木集团 | 4.0000 | 4.1800 | 4.2600 | 3.9900 | 3.4653 |
| 52 | 000656 | 金科股份 | 13.9400 | 14.6400 | 14.8800 | 13.7300 | 4.7960 |
| 53 | 000659 | 珠海中富 | 3.7200 | 4.0100 | 4.1300 | 3.6700 | 6.9333 |
| 54 | 000667 | 名流置业 | 2.3700 | 2.4700 | 2.5400 | 2.3700 | 3.3473 |
| 55 | 000679 | 大连友谊 | 6.9500 | 7.3900 | 7.4700 | 6.9200 | 5.5714 |
| 56 | 000700 | 模塑科技 | 6.4100 | 6.6500 | 6.6700 | 6.3800 | 4.0689 |
| 57 | 000705 | 浙江震元 | 12.6000 | 12.8800 | 13.3000 | 12.4500 | 2.9576 |
| 58 | 000716 | 南方食品 | 7.2200 | 7.5400 | 7.9000 | 7.2200 | 1.7544 |
| 59 | 000718 | 苏宁环球 | 7.0100 | 7.3000 | 7.3700 | 6.9600 | 4.2857 |
| 60 | 000719 | 大地传媒 | 12.8500 | 13.4000 | 13.7500 | 12.3600 | 5.0980 |
| 61 | 000732 | 泰禾集团 | 6.5600 | 6.8700 | 6.9800 | 6.5600 | 3.7764 |
| 62 | 000735 | 罗牛山 | 5.5900 | 6.0300 | 6.0300 | 5.4800 | 10.0365 |
| 63 | 000736 | 重庆实业 | 8.1000 | 8.9900 | 8.9900 | 7.9600 | 10.0367 |
| 64 | 000753 | 漳州发展 | 6.2300 | 6.5600 | 6.9000 | 6.1300 | 4.6252 |
| 65 | 000777 | 中核科技 | 22.9800 | 23.8800 | 24.8000 | 22.5600 | 3.8261 |
| 66 | 000788 | 西南合成 | 7.5300 | 7.7800 | 7.8600 | 7.5300 | 1.9659 |
| 67 | 000789 | 江西水泥 | 12.5000 | 13.0200 | 13.1300 | 12.4800 | 2.5197 |
| 68 | 000797 | 中国武夷 | 5.5700 | 5.7200 | 5.8500 | 5.5600 | 2.3256 |
| 69 | 000798 | 中水渔业 | 7.0400 | 7.7600 | 7.7600 | 7.0100 | 10.0709 |
| 70 | 000823 | 超声电子 | 13.4300 | 13.3300 | 13.5600 | 13.1200 | -1.2593 |
| 71 | 000828 | 东莞控股 | 5.6400 | 6.2000 | 6.2500 | 5.5300 | 9.1549 |
| 72 | 000885 | 同力水泥 | 12.1400 | 12.6000 | 12.7700 | 12.0000 | 3.7891 |
| 73 | 000886 | 海南高速 | 3.8600 | 4.0500 | 4.1500 | 3.7300 | 4.3814 |
| 74 | 000897 | 津滨发展 | 3.7000 | 3.6400 | 3.8900 | 3.6300 | -3.9578 |
| 75 | 000900 | 现代投资 | 15.6000 | 15.9000 | 16.1100 | 15.5700 | 0.9524 |
| 76 | 000903 | 云内动力 | 5.0300 | 5.3600 | 5.5000 | 4.9800 | 5.5118 |
| 77 | 000906 | 南方建材 | 7.1500 | 7.3600 | 7.4600 | 7.0000 | 2.7933 |
| 78 | 000909 | 数源科技 | 7.7500 | 8.0700 | 8.1500 | 7.6600 | 4.3984 |
| 79 | 000916 | 华北高速 | 3.3100 | 3.3500 | 3.3700 | 3.2900 | 1.2085 |
| 80 | 000920 | 南方汇通 | 8.0500 | 8.3000 | 8.6900 | 7.9100 | 2.4691 |
| 81 | 000926 | 福星股份 | 9.2000 | 9.6500 | 9.7000 | 9.2000 | 4.5504 |
| 82 | 000936 | 华西股份 | 5.7000 | 5.7600 | 5.8700 | 5.6400 | -0.1733 |
| 83 | 000937 | 冀中能源 | 19.4800 | 20.0200 | 20.1600 | 19.3700 | 2.0908 |
| 84 | 000961 | 中南建设 | 10.8900 | 11.7900 | 11.8500 | 10.7100 | 8.2645 |
| 85 | 000963 | 华东医药 | 25.5000 | 25.6800 | 25.9500 | 25.5000 | -0.0389 |
| 86 | 000967 | 上风高科 | 7.2700 | 7.6800 | 7.7500 | 7.2100 | 5.4945 |
| 87 | 000979 | 中弘股份 | 8.3000 | 8.7000 | 8.9600 | 8.2200 | 4.5673 |
| 88 | 000983 | 西山煤电 | 16.8000 | 17.4800 | 17.5500 | 16.7100 | 3.4320 |
| 89 | 002017 | 东信和平 | 13.4200 | 13.4000 | 13.7200 | 13.1200 | -1.3255 |
| 90 | 002078 | 太阳纸业 | 7.1500 | 7.3300 | 7.4500 | 7.1500 | 2.8050 |
| 91 | 002080 | 中材科技 | 11.8300 | 11.9100 | 12.1200 | 11.7100 | 0.7614 |
| 92 | 002092 | 中泰化学 | 9.5300 | 9.5900 | 9.6700 | 9.3700 | -0.1042 |
| 93 | 002112 | 三变科技 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 10.0000 |
| 94 | 002122 | 天马股份 | 7.3000 | 7.6600 | 7.7600 | 7.1300 | 5.0754 |
| 95 | 002128 | 露天煤业 | 15.5000 | 16.1700 | 16.2400 | 15.5000 | 3.1908 |
| 96 | 002133 | 广宇集团 | 6.3400 | 6.8800 | 6.9300 | 6.2800 | 9.2063 |
| 97 | 002137 | 实益达 | 8.6100 | 9.0800 | 9.1900 | 8.5800 | 4.3678 |
| 98 | 002144 | 宏达高科 | 13.4400 | 14.0500 | 14.4000 | 13.3600 | 4.3834 |
| 99 | 002178 | 延华智能 | 8.8800 | 9.4300 | 9.7900 | 8.8500 | 4.7778 |
| 100 | 002183 | 怡亚通 | 6.7400 | 6.8700 | 7.1500 | 6.6100 | 2.6906 |
| 101 | 002203 | 海亮股份 | 10.9200 | 11.1400 | 11.4400 | 10.9000 | 3.6279 |
| 102 | 002208 | 合肥城建 | 7.3500 | 7.7000 | 7.9500 | 7.1000 | 4.4776 |
| 103 | 002211 | 宏达新材 | 6.7700 | 7.2900 | 7.4000 | 6.7300 | 7.6809 |
| 104 | 002245 | 澳洋顺昌 | 7.7100 | 8.1000 | 8.2400 | 7.6600 | 3.1847 |
| 105 | 002262 | 恩华药业 | 18.6800 | 19.0500 | 19.4000 | 18.6000 | 0.9004 |
| 106 | 002263 | 大东南 | 6.9100 | 7.2300 | 7.3000 | 6.9100 | 5.0872 |
| 107 | 002277 | 友阿股份 | 17.3100 | 18.0100 | 18.3500 | 17.3000 | 4.4058 |
| 108 | 002282 | 博深工具 | 10.1700 | 10.7500 | 10.9500 | 9.8000 | 5.8071 |
| 109 | 002296 | 辉煌科技 | 22.3300 | 23.8600 | 24.8300 | 21.8100 | 4.7410 |
| 110 | 002305 | 南国置业 | 6.0000 | 6.5400 | 6.6500 | 5.9500 | 8.0992 |
| 111 | 002311 | 海大集团 | 21.1000 | 21.4900 | 21.6700 | 20.9800 | 1.3679 |
| 112 | 002337 | 赛象科技 | 13.3100 | 13.6000 | 13.8000 | 13.1400 | 1.6442 |
| 113 | 002344 | 海宁皮城 | 28.1200 | 27.0000 | 28.6600 | 26.8900 | -1.8895 |
| 114 | 002346 | 柘中建设 | 15.1000 | 15.7900 | 16.2000 | 14.8000 | 4.0870 |
| 115 | 002357 | 富临运业 | 9.3000 | 9.6800 | 10.1500 | 9.1500 | 3.7513 |
| 116 | 002403 | 爱仕达 | 11.3400 | 11.5100 | 11.5100 | 11.1100 | 10.0382 |
| 117 | 002404 | 嘉欣丝绸 | 13.9000 | 14.9000 | 15.5500 | 13.8300 | 5.0035 |
| 118 | 002443 | 金洲管道 | 11.5800 | 11.9200 | 12.2600 | 11.5000 | 1.9675 |
| 119 | 002448 | 中原内配 | 25.8800 | 27.2900 | 27.5900 | 25.6700 | 5.3668 |
| 120 | 002466 | 天齐锂业 | 33.7200 | 33.3000 | 35.3500 | 33.0000 | 1.3390 |
| 121 | 002478 | 常宝股份 | 12.6000 | 12.6900 | 12.8800 | 12.3400 | 0.8744 |
| 122 | 002480 | 新筑股份 | 14.1200 | 14.9000 | 15.6400 | 13.7200 | 4.5614 |
| 123 | 002522 | 浙江众成 | 20.2000 | 21.0800 | 22.0600 | 20.0500 | 4.0988 |
| 124 | 002560 | 通达股份 | 17.9000 | 17.3800 | 17.9000 | 17.1700 | -2.1947 |
| 125 | 002584 | 西陇化工 | 11.4900 | 12.0400 | 12.5000 | 11.4000 | 3.9724 |
| 126 | 002596 | 海南瑞泽 | 13.2700 | 13.2700 | 13.2700 | 13.0200 | 10.0332 |
| 127 | 002604 | 龙力生物 | 19.3100 | 20.5000 | 21.3100 | 19.3100 | 5.0205 |
| 128 | 002615 | 哈尔斯 | 18.9500 | 19.8000 | 20.7500 | 18.6500 | 4.9285 |
| 129 | 002625 | 龙生股份 | 16.9900 | 17.5900 | 18.6000 | 16.9200 | 4.0213 |
| 130 | 200020 | 深华发B | 3.3800 | 3.5100 | 3.5900 | 3.3300 | 2.6316 |
| 131 | 200024 | 招商局B | 13.9000 | 14.4300 | 14.5000 | 13.9000 | 3.5894 |
| 132 | 200025 | 深特力B | 3.9200 | 4.0600 | 4.1000 | 3.8700 | 1.7544 |
| 133 | 200028 | 一致B | 17.1900 | 17.5000 | 17.5200 | 17.0100 | 3.0624 |
| 134 | 200029 | 深深房B | 2.5000 | 2.6000 | 2.6600 | 2.4800 | 3.1746 |
| 135 | 200039 | 中集B | 10.9900 | 11.2900 | 11.3200 | 10.8900 | 2.3572 |
| 136 | 200053 | 深基地B | 8.8200 | 9.0900 | 9.2800 | 8.8200 | 3.1782 |
| 137 | 200054 | 建摩B | 2.8000 | 2.6100 | 2.8000 | 2.6000 | -3.6900 |
| 138 | 200055 | 方大B | 2.7800 | 2.8800 | 2.9400 | 2.7700 | 3.2258 |
| 139 | 200168 | ST雷伊B | 2.1700 | 2.1400 | 2.2200 | 2.1000 | 0.9434 |
| 140 | 200505 | ST珠江B | 2.1900 | 2.2200 | 2.2600 | 2.1400 | 1.3699 |
| 141 | 200513 | 丽珠B | 18.7800 | 19.1000 | 19.1000 | 18.7800 | 1.7039 |
| 142 | 200530 | 大冷B | 4.8700 | 4.9700 | 4.9800 | 4.8400 | 2.2634 |
| 143 | 200541 | 粤照明B | 6.2900 | 6.2700 | 6.3300 | 6.2300 | 0.6421 |
| 144 | 200706 | 瓦轴B | 5.8500 | 6.1500 | 6.1500 | 5.8200 | 3.1879 |
| 145 | 200986 | 粤华包B | 3.8600 | 3.8700 | 3.9700 | 3.8000 | 0.0000 |
| 146 | 300043 | 星辉车模 | 15.9300 | 16.0300 | 16.0500 | 15.6500 | 0.8176 |
| 147 | 300128 | 锦富新材 | 13.1700 | 13.7400 | 13.8200 | 12.9500 | 4.4867 |
| 148 | 300188 | 美亚柏科 | 38.6900 | 40.5000 | 40.6000 | 38.5100 | 4.6782 |
| 149 | 300239 | 东宝生物 | 43.9800 | 43.6100 | 46.9500 | 43.0100 | 1.2538 |
| 150 | 300253 | 卫宁软件 | 38.9500 | 38.1400 | 39.0000 | 37.6600 | -0.6512 |
深市价格创1月新高股(150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2388.83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2406.81点
·沪市成交量创6月新高股(36只)
·沪市价格创3月新高股(107只)
·深市价格创1月新低股(295只)
·今日收盘：创业板指数收盘报682.52点
·今日收盘：上证指数收盘报2388.83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2406.81点
·沪市成交量创6月新高股(36只)
·沪市价格创3月新高股(107只)
·深市价格创1月新低股(295只)
·今日收盘：创业板指数收盘报682.52点
·深市价格创6月新高股(34只)
·沪市成交量创6月新高股(39只)
·沪市成交量创3月新高股(52只)
·沪市价格创6月新高股(64只)
·深市成交量创3月新高股(45只)
·沪市价格创3月新低股(21只)
·深市价格创3月新高股(82只)
·深市价格创1月新低股(330只)
·沪市成交量创6月新高股(39只)
·沪市成交量创3月新高股(52只)
·沪市价格创6月新高股(64只)
·深市成交量创3月新高股(45只)
·沪市价格创3月新低股(21只)
·深市价格创3月新高股(82只)
·深市价格创1月新低股(330只)
焦点事件