| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000002 | 万科A | 8.9000 | 8.9500 | 9.0200 | 8.8500 | 0.7883 |
| 2 | 000012 | 南玻A | 9.6300 | 9.8000 | 9.9500 | 9.6300 | 2.4033 |
| 3 | 000014 | 沙河股份 | 9.0000 | 8.7900 | 9.8700 | 8.5600 | -2.0067 |
| 4 | 000021 | 长城开发 | 6.3500 | 6.3100 | 6.5400 | 6.2100 | -0.3160 |
| 5 | 000024 | 招商地产 | 22.5300 | 22.8100 | 23.0600 | 22.5300 | 0.5289 |
| 6 | 000028 | 国药一致 | 21.7900 | 21.5300 | 22.0300 | 21.3000 | -1.2838 |
| 7 | 000031 | 中粮地产 | 4.7700 | 4.7600 | 4.9000 | 4.6700 | -0.2096 |
| 8 | 000034 | 深信泰丰 | 6.1000 | 5.8300 | 6.5800 | 5.7200 | -6.5705 |
| 9 | 000036 | 华联控股 | 4.4000 | 4.2900 | 4.7600 | 4.2500 | -1.6055 |
| 10 | 000039 | 中集集团 | 15.0000 | 15.5000 | 15.7500 | 15.0000 | 3.4713 |
| 11 | 000040 | 宝安地产 | 5.1400 | 5.0500 | 5.4400 | 5.0500 | -0.1976 |
| 12 | 000150 | 宜华地产 | 4.3200 | 4.2400 | 4.4900 | 4.2100 | -2.0785 |
| 13 | 000157 | 中联重科 | 10.0000 | 10.0900 | 10.1600 | 9.9900 | 1.1022 |
| 14 | 000159 | 国际实业 | 10.1600 | 10.0900 | 10.3800 | 10.0500 | -0.6890 |
| 15 | 000338 | 潍柴动力 | 33.5800 | 33.5900 | 34.1300 | 33.3800 | 0.1491 |
| 16 | 000402 | 金融街 | 6.8300 | 6.7100 | 6.9000 | 6.6700 | 0.2990 |
| 17 | 000407 | 胜利股份 | 5.1300 | 5.0100 | 5.1700 | 4.9600 | -1.5717 |
| 18 | 000416 | 民生投资 | 6.8600 | 6.8000 | 7.0500 | 6.7800 | -1.0189 |
| 19 | 000421 | 南京中北 | 5.2100 | 5.1100 | 5.2500 | 5.0800 | -1.9194 |
| 20 | 000426 | 兴业矿业 | 14.6500 | 14.9800 | 15.3000 | 14.6000 | 4.1725 |
| 21 | 000428 | 华天酒店 | 5.1300 | 5.0600 | 5.1500 | 5.0600 | -0.9785 |
| 22 | 000503 | 海虹控股 | 6.4400 | 6.4000 | 6.5000 | 6.3700 | -1.2346 |
| 23 | 000513 | 丽珠集团 | 22.6300 | 22.3400 | 23.8200 | 22.3000 | 3.1871 |
| 24 | 000514 | 渝开发 | 6.4800 | 6.2700 | 6.9100 | 6.2700 | -2.6398 |
| 25 | 000517 | 荣安地产 | 7.4500 | 7.6500 | 7.9600 | 7.3200 | 2.6846 |
| 26 | 000526 | 银润投资 | 9.4400 | 9.7100 | 9.8600 | 9.4000 | 2.2105 |
| 27 | 000528 | 柳工 | 13.4900 | 13.5500 | 13.8000 | 13.4200 | 0.7435 |
| 28 | 000532 | 力合股份 | 10.1300 | 9.5000 | 10.6000 | 9.5000 | -2.2634 |
| 29 | 000533 | 万家乐 | 4.8300 | 4.7400 | 4.8500 | 4.7300 | -1.6598 |
| 30 | 000534 | 万泽股份 | 5.5800 | 5.5600 | 5.8800 | 5.5500 | 0.0000 |
| 31 | 000536 | 华映科技 | 18.1500 | 18.5300 | 18.6000 | 17.8300 | 2.0937 |
| 32 | 000539 | 粤电力A | 5.1900 | 5.0700 | 5.2000 | 5.0400 | -1.9342 |
| 33 | 000540 | 中天城投 | 8.7000 | 8.6000 | 9.0000 | 8.6000 | -1.0357 |
| 34 | 000547 | 闽福发A | 5.9200 | 6.1200 | 6.2400 | 5.9100 | 2.8571 |
| 35 | 000548 | 湖南投资 | 4.6800 | 4.7200 | 4.8900 | 4.6500 | 0.4255 |
| 36 | 000552 | 靖远煤电 | 15.7100 | 16.4600 | 17.2700 | 15.7100 | 4.8408 |
| 37 | 000565 | 渝三峡A | 8.8600 | 9.0000 | 9.2000 | 8.5500 | 0.3344 |
| 38 | 000572 | 海马汽车 | 3.5600 | 3.6200 | 3.6500 | 3.5200 | 1.6854 |
| 39 | 000584 | 友利控股 | 6.3400 | 6.4000 | 6.4500 | 6.2400 | 1.4263 |
| 40 | 000589 | 黔轮胎A | 5.2800 | 5.4000 | 5.4600 | 5.2600 | 1.5038 |
| 41 | 000590 | 紫光古汉 | 11.1500 | 11.4900 | 11.6400 | 11.1000 | 3.5135 |
| 42 | 000591 | 桐君阁 | 7.0200 | 7.0600 | 7.4100 | 6.9800 | 0.4267 |
| 43 | 000592 | 中福实业 | 6.0900 | 6.2000 | 6.3100 | 5.8700 | 1.9737 |
| 44 | 000601 | 韶能股份 | 3.7400 | 3.6900 | 3.7400 | 3.6300 | -0.5391 |
| 45 | 000606 | 青海明胶 | 9.5600 | 8.9100 | 9.5600 | 8.4300 | 2.0619 |
| 46 | 000619 | 海螺型材 | 7.1800 | 7.0500 | 7.4700 | 7.0300 | -2.3546 |
| 47 | 000620 | 新华联 | 6.3100 | 6.4500 | 6.7000 | 6.2700 | 5.9113 |
| 48 | 000625 | 长安汽车 | 4.7800 | 4.8600 | 4.9100 | 4.7500 | 1.6736 |
| 49 | 000630 | 铜陵有色 | 21.1800 | 21.4400 | 21.7900 | 21.1400 | 2.3389 |
| 50 | 000656 | 金科股份 | 14.5200 | 14.5600 | 15.0900 | 14.4000 | -0.5464 |
| 51 | 000659 | 珠海中富 | 4.4100 | 4.4100 | 4.4100 | 4.2700 | 9.9751 |
| 52 | 000663 | 永安林业 | 5.7300 | 5.8000 | 6.0300 | 5.6300 | 2.1127 |
| 53 | 000666 | 经纬纺机 | 13.1900 | 13.8800 | 14.3900 | 12.8200 | 6.1162 |
| 54 | 000671 | 阳光城 | 9.0500 | 9.0900 | 9.2300 | 8.9600 | 0.5531 |
| 55 | 000680 | 山推股份 | 9.7800 | 10.1400 | 10.3200 | 9.7700 | 4.5361 |
| 56 | 000692 | 惠天热电 | 5.2900 | 5.3400 | 5.4500 | 5.2700 | 0.7547 |
| 57 | 000700 | 模塑科技 | 6.6500 | 6.6000 | 6.6800 | 6.5300 | -0.7519 |
| 58 | 000702 | 正虹科技 | 4.9000 | 5.0700 | 5.0900 | 4.9000 | 3.0488 |
| 59 | 000735 | 罗牛山 | 6.3300 | 6.1300 | 6.6300 | 6.0700 | 1.6584 |
| 60 | 000736 | 重庆实业 | 9.4000 | 9.8900 | 9.8900 | 9.4000 | 10.0111 |
| 61 | 000755 | 山西三维 | 8.5000 | 8.5300 | 8.7200 | 8.3600 | 1.3064 |
| 62 | 000780 | 平庄能源 | 13.3100 | 13.3800 | 13.8400 | 13.3100 | 0.6772 |
| 63 | 000788 | 西南合成 | 7.7900 | 7.6800 | 8.0200 | 7.6700 | -1.2853 |
| 64 | 000798 | 中水渔业 | 7.9400 | 7.8000 | 8.5000 | 7.7000 | 0.5155 |
| 65 | 000807 | 云铝股份 | 6.1900 | 6.7400 | 6.7400 | 6.1900 | 9.9511 |
| 66 | 000823 | 超声电子 | 13.5100 | 12.8000 | 13.5800 | 12.7000 | -3.9760 |
| 67 | 000835 | 四川圣达 | 6.9100 | 6.9900 | 7.3000 | 6.8500 | 1.4514 |
| 68 | 000838 | *ST国兴 | 6.3800 | 6.3900 | 6.4600 | 6.3500 | 0.7886 |
| 69 | 000885 | 同力水泥 | 12.6000 | 12.6000 | 12.7700 | 12.4300 | 0.0000 |
| 70 | 000906 | 南方建材 | 7.3200 | 7.6600 | 8.0300 | 7.3200 | 4.0761 |
| 71 | 000916 | 华北高速 | 3.3700 | 3.3100 | 3.3700 | 3.3100 | -1.1940 |
| 72 | 000926 | 福星股份 | 9.6400 | 9.5800 | 9.9500 | 9.5700 | -0.7254 |
| 73 | 000933 | 神火股份 | 10.7000 | 10.8000 | 11.0800 | 10.6800 | 1.3133 |
| 74 | 000936 | 华西股份 | 5.7500 | 5.7200 | 5.9500 | 5.6100 | -0.6944 |
| 75 | 000937 | 冀中能源 | 20.0300 | 19.9600 | 20.4500 | 19.9500 | -0.2997 |
| 76 | 000961 | 中南建设 | 11.7200 | 11.8000 | 11.8800 | 11.4700 | 0.0848 |
| 77 | 000972 | 新中基 | 4.2500 | 4.6500 | 4.6500 | 4.1700 | 9.9291 |
| 78 | 000983 | 西山煤电 | 17.5500 | 17.6300 | 18.1700 | 17.4100 | 0.8581 |
| 79 | 000993 | 闽东电力 | 10.1400 | 9.9900 | 10.7300 | 9.9800 | -0.5970 |
| 80 | 000999 | 华润三九 | 18.1000 | 18.0100 | 18.5500 | 18.0100 | -1.0983 |
| 81 | 002016 | 世荣兆业 | 8.7800 | 8.3500 | 8.7800 | 8.1000 | 4.6366 |
| 82 | 002017 | 东信和平 | 13.5000 | 13.0800 | 13.9000 | 13.0500 | -2.3881 |
| 83 | 002029 | 七匹狼 | 38.3000 | 39.3000 | 39.9000 | 38.2000 | 2.6646 |
| 84 | 002054 | 德美化工 | 8.6500 | 8.8000 | 9.4200 | 8.6500 | 2.8037 |
| 85 | 002061 | 江山化工 | 8.2300 | 8.2300 | 8.2300 | 8.0100 | 10.0267 |
| 86 | 002067 | 景兴纸业 | 6.9100 | 6.8600 | 7.4200 | 6.8600 | 1.4793 |
| 87 | 002077 | 大港股份 | 7.3200 | 7.3600 | 7.5300 | 7.2000 | 0.9602 |
| 88 | 002078 | 太阳纸业 | 7.2900 | 7.3200 | 7.4500 | 7.1900 | -0.1364 |
| 89 | 002087 | 新野纺织 | 4.0100 | 4.0600 | 4.0700 | 4.0000 | 1.2469 |
| 90 | 002092 | 中泰化学 | 9.5600 | 9.6300 | 9.8600 | 9.4900 | 0.4171 |
| 91 | 002100 | 天康生物 | 9.0700 | 9.3600 | 9.4700 | 9.0700 | 4.1157 |
| 92 | 002104 | 恒宝股份 | 9.2600 | 9.3000 | 9.5500 | 9.2000 | 0.5405 |
| 93 | 002112 | 三变科技 | 9.9200 | 9.9200 | 9.9200 | 9.9000 | 9.9778 |
| 94 | 002122 | 天马股份 | 7.6600 | 7.6100 | 7.9800 | 7.5000 | -0.6527 |
| 95 | 002128 | 露天煤业 | 16.2500 | 16.1700 | 16.5300 | 16.0900 | 0.0000 |
| 96 | 002131 | 利欧股份 | 13.3000 | 13.4500 | 13.5500 | 13.0400 | 0.1489 |
| 97 | 002133 | 广宇集团 | 6.9500 | 6.7300 | 6.9600 | 6.6900 | -2.1802 |
| 98 | 002137 | 实益达 | 9.0800 | 9.0100 | 9.2000 | 8.9000 | -0.7709 |
| 99 | 002139 | 拓邦股份 | 11.4800 | 11.9000 | 12.0100 | 11.3500 | 3.6585 |
| 100 | 002144 | 宏达高科 | 14.0700 | 13.8800 | 14.7500 | 13.8400 | -1.2100 |
| 101 | 002146 | 荣盛发展 | 10.7900 | 10.7700 | 10.9600 | 10.6300 | 0.0000 |
| 102 | 002160 | 常铝股份 | 8.5300 | 9.3600 | 9.3600 | 8.5300 | 9.9882 |
| 103 | 002169 | 智光电气 | 6.3200 | 6.5300 | 6.7500 | 6.3000 | 3.4865 |
| 104 | 002191 | 劲嘉股份 | 10.1800 | 10.1300 | 10.3500 | 10.0700 | 0.2970 |
| 105 | 002203 | 海亮股份 | 11.0500 | 11.3900 | 11.6600 | 11.0500 | 2.2442 |
| 106 | 002208 | 合肥城建 | 7.7100 | 7.7100 | 7.9500 | 7.5600 | 0.1299 |
| 107 | 002226 | 江南化工 | 13.0000 | 13.2300 | 13.3400 | 12.9500 | 2.6377 |
| 108 | 002243 | 通产丽星 | 9.1000 | 9.4300 | 9.6000 | 9.0100 | 3.6264 |
| 109 | 002259 | 升达林业 | 3.4700 | 3.5500 | 3.6800 | 3.4200 | 1.4286 |
| 110 | 002267 | 陕天然气 | 17.2500 | 16.9700 | 17.6000 | 16.9600 | 2.1059 |
| 111 | 002311 | 海大集团 | 21.4800 | 21.4400 | 21.6900 | 21.2800 | -0.2327 |
| 112 | 002319 | 乐通股份 | 10.6200 | 11.6300 | 11.6300 | 10.6200 | 10.0284 |
| 113 | 002330 | 得利斯 | 13.0500 | 13.5800 | 14.0000 | 13.0500 | 3.1131 |
| 114 | 002337 | 赛象科技 | 13.5900 | 12.8500 | 13.9900 | 12.8300 | -5.5147 |
| 115 | 002374 | 丽鹏股份 | 12.7000 | 13.0100 | 13.3700 | 12.4100 | 1.8794 |
| 116 | 002403 | 爱仕达 | 12.4900 | 10.8800 | 12.5000 | 10.8300 | -5.4735 |
| 117 | 002409 | 雅克科技 | 25.7000 | 25.0500 | 26.0000 | 24.6900 | 0.2802 |
| 118 | 002415 | 海康威视 | 45.4600 | 46.6000 | 47.1400 | 45.1200 | 2.5077 |
| 119 | 002470 | 金正大 | 14.5800 | 15.1300 | 15.2700 | 14.5800 | 3.6301 |
| 120 | 002489 | 浙江永强 | 25.3800 | 25.9900 | 27.4600 | 25.3800 | 3.7111 |
| 121 | 002492 | 恒基达鑫 | 13.1000 | 13.0500 | 13.6400 | 13.0100 | 4.1500 |
| 122 | 002495 | 佳隆股份 | 10.2100 | 10.3600 | 10.4200 | 10.1200 | 1.8682 |
| 123 | 002500 | 山西证券 | 8.3800 | 8.7000 | 9.1200 | 8.0700 | 3.8186 |
| 124 | 002501 | 利源铝业 | 17.9400 | 18.5600 | 19.4100 | 17.9000 | 4.1526 |
| 125 | 002504 | 东光微电 | 12.5000 | 13.7200 | 13.7200 | 12.5000 | 10.0241 |
| 126 | 002516 | 江苏旷达 | 8.7400 | 9.1900 | 9.5700 | 8.7200 | 5.6322 |
| 127 | 002560 | 通达股份 | 19.1200 | 17.6600 | 19.1200 | 17.4200 | 1.6110 |
| 128 | 002578 | 闽发铝业 | 10.4400 | 11.4300 | 11.4300 | 10.3600 | 10.0096 |
| 129 | 002584 | 西陇化工 | 11.8800 | 12.4500 | 12.7300 | 11.8000 | 3.4053 |
| 130 | 002596 | 海南瑞泽 | 14.6000 | 14.2100 | 14.6000 | 13.5900 | 7.0836 |
| 131 | 002646 | 青青稞酒 | 24.0000 | 25.8900 | 26.4800 | 23.5500 | 7.4274 |
| 132 | 200002 | 万科B | 9.8000 | 10.1900 | 10.2800 | 9.8000 | 3.8736 |
| 133 | 200024 | 招商局B | 14.3400 | 14.5700 | 14.6500 | 14.3400 | 0.9702 |
| 134 | 200025 | 深特力B | 4.1000 | 3.9800 | 4.1000 | 3.9700 | -1.9704 |
| 135 | 200028 | 一致B | 17.5200 | 17.3700 | 17.7700 | 17.2300 | -0.7429 |
| 136 | 200039 | 中集B | 11.3000 | 11.3800 | 11.5700 | 11.2900 | 0.7972 |
| 137 | 200513 | 丽珠B | 19.5000 | 19.5500 | 20.2900 | 19.3500 | 2.3560 |
| 138 | 200613 | ST东海B | 1.8800 | 1.9200 | 1.9500 | 1.8800 | 2.1277 |
| 139 | 200706 | 瓦轴B | 6.1500 | 6.1100 | 6.2300 | 6.0100 | -0.6504 |
| 140 | 300001 | 特锐德 | 14.4700 | 14.2400 | 14.7500 | 14.2000 | -1.6575 |
| 141 | 300026 | 红日药业 | 28.5000 | 29.3300 | 29.5200 | 28.3200 | 2.9123 |
| 142 | 300043 | 星辉车模 | 16.0300 | 16.2300 | 16.2300 | 15.8400 | 1.2477 |
| 143 | 300128 | 锦富新材 | 13.6700 | 14.0500 | 14.4300 | 13.6700 | 2.2562 |
| 144 | 300150 | 世纪瑞尔 | 18.8800 | 18.5800 | 19.4700 | 18.5100 | 0.4867 |
| 145 | 300188 | 美亚柏科 | 40.4000 | 39.5400 | 41.4800 | 39.5400 | -2.3704 |
| 146 | 300204 | 舒泰神 | 95.0000 | 93.2000 | 102.0000 | 90.8200 | -2.9470 |
| 147 | 300206 | 理邦仪器 | 20.3700 | 20.5700 | 21.2800 | 20.3500 | 1.8317 |
深市价格创1月新高股(147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2406.81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2404.7点
·今日收盘：创业板指数收盘报682.52点
·沪市价格创3月新高股(126只)
·沪市成交量创1月新高股(154只)
·今日收盘：上证指数收盘报2406.81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2404.7点
·今日收盘：创业板指数收盘报682.52点
·沪市价格创3月新高股(126只)
·沪市成交量创1月新高股(154只)
·沪市价格创3月新高股(90只)
·深市价格创3月新低股(92只)
·沪市价格创3月新低股(10只)
·沪市价格创1月新低股(22只)
·沪市价格创1月新高股(182只)
·深市价格创3月新高股(59只)
·深市价格创1月新低股(171只)
·深市成交量创1月新高股(99只)
·深市价格创3月新低股(92只)
·沪市价格创3月新低股(10只)
·沪市价格创1月新低股(22只)
·沪市价格创1月新高股(182只)
·深市价格创3月新高股(59只)
·深市价格创1月新低股(171只)
·深市成交量创1月新高股(99只)
焦点事件