| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000002 | 万科A | 9.0300 | 9.2200 | 9.2900 | 8.9300 | 2.6726 | 91744306 |
| 2 | 000007 | ST零七 | 11.4700 | 12.0600 | 12.0600 | 11.3000 | 4.9608 | 7822945 |
| 3 | 000010 | SST华新 | 11.3600 | 11.3000 | 11.7900 | 11.3000 | -4.9622 | 4155782 |
| 4 | 000048 | ST康达尔 | 7.1600 | 7.1800 | 7.3700 | 6.9000 | -1.1019 | 3713255 |
| 5 | 000060 | 中金岭南 | 9.6400 | 9.9400 | 10.1400 | 9.5400 | 5.1852 | 33807339 |
| 6 | 000069 | 华侨城A | 7.7000 | 7.7600 | 7.9000 | 7.6100 | 2.2398 | 56783205 |
| 7 | 000070 | 特发信息 | 8.1600 | 8.1200 | 8.5000 | 8.0900 | 0.4950 | 6149578 |
| 8 | 000157 | 中联重科 | 10.1300 | 10.2400 | 10.3600 | 10.1200 | 3.3300 | 97817210 |
| 9 | 000408 | ST金谷源 | 6.9200 | 6.8900 | 7.2000 | 6.8900 | -4.9655 | 6802132 |
| 10 | 000409 | *ST泰复 | 6.0700 | 6.0700 | 6.2600 | 6.0700 | -5.0078 | 4553067 |
| 11 | 000420 | *ST吉纤 | 3.5700 | 3.4500 | 3.5700 | 3.4500 | -4.9587 | 10996112 |
| 12 | 000422 | 湖北宜化 | 20.3000 | 20.5700 | 20.7700 | 20.1500 | 2.9015 | 16842249 |
| 13 | 000425 | 徐工机械 | 15.6000 | 15.5800 | 15.8100 | 15.4800 | 2.0301 | 28226692 |
| 14 | 000510 | 金路集团 | 6.4000 | 5.8500 | 6.4100 | 5.7000 | -6.9952 | 22723426 |
| 15 | 000550 | 江铃汽车 | 22.6500 | 23.1200 | 23.3600 | 22.6500 | 2.7556 | 1522700 |
| 16 | 000561 | 烽火电子 | 8.2000 | 7.5300 | 8.2000 | 7.4900 | -2.2078 | 23131939 |
| 17 | 000572 | 海马汽车 | 3.5600 | 3.7800 | 3.9000 | 3.5600 | 6.4789 | 19063806 |
| 18 | 000581 | 威孚高科 | 33.1400 | 33.4800 | 33.9500 | 33.1400 | 1.4238 | 2849617 |
| 19 | 000584 | 友利控股 | 6.7300 | 7.0900 | 7.1100 | 6.7200 | 4.4183 | 9889132 |
| 20 | 000595 | *ST西轴 | 6.2600 | 6.2600 | 6.6400 | 6.2600 | -5.0076 | 1962057 |
| 21 | 000596 | 古井贡酒 | 47.9900 | 45.9700 | 48.4800 | 45.6000 | -2.4199 | 1860970 |
| 22 | 000601 | 韶能股份 | 3.6900 | 3.7600 | 3.7900 | 3.6800 | 3.0137 | 11394599 |
| 23 | 000607 | *ST华控 | 4.3800 | 4.2100 | 4.3800 | 4.2100 | -4.9661 | 5557510 |
| 24 | 000625 | 长安汽车 | 4.8900 | 4.9900 | 5.0400 | 4.8500 | 2.6749 | 22972124 |
| 25 | 000630 | 铜陵有色 | 21.9000 | 23.0700 | 23.6900 | 21.5500 | 7.1031 | 59110806 |
| 26 | 000676 | ST思达 | 3.0300 | 3.0300 | 3.1000 | 3.0300 | -5.0157 | 3413800 |
| 27 | 000683 | 远兴能源 | 7.1400 | 7.3300 | 7.4200 | 7.0800 | 3.8244 | 16307488 |
| 28 | 000686 | 东北证券 | 18.5800 | 17.6900 | 18.7000 | 17.6600 | 1.2014 | 10019174 |
| 29 | 000709 | 河北钢铁 | 3.0800 | 3.1000 | 3.1100 | 3.0500 | 1.6393 | 37029363 |
| 30 | 000720 | *ST能山 | 2.1700 | 2.1700 | 2.2500 | 2.1600 | -4.4053 | 17035883 |
| 31 | 000731 | 四川美丰 | 7.6200 | 7.9500 | 8.0800 | 7.5600 | 5.8589 | 26649196 |
| 32 | 000758 | 中色股份 | 23.8000 | 24.0500 | 24.5700 | 23.2300 | 3.6191 | 25058867 |
| 33 | 000778 | 新兴铸管 | 7.9800 | 8.1500 | 8.2300 | 7.9600 | 3.5578 | 24560941 |
| 34 | 000780 | 平庄能源 | 13.7500 | 13.9400 | 14.2000 | 13.4600 | 4.0299 | 11582463 |
| 35 | 000783 | 长江证券 | 9.8200 | 9.9000 | 9.9800 | 9.6700 | 3.5565 | 38204609 |
| 36 | 000786 | 北新建材 | 13.8700 | 14.2500 | 14.4600 | 13.8100 | 3.4107 | 6966727 |
| 37 | 000792 | 盐湖股份 | 33.8000 | 34.5700 | 35.5000 | 32.5000 | 2.8257 | 14835538 |
| 38 | 000800 | 一汽轿车 | 10.7200 | 11.2900 | 11.3100 | 10.7200 | 5.2190 | 12428371 |
| 39 | 000807 | 云铝股份 | 6.7100 | 6.8900 | 7.1000 | 6.6200 | 3.1437 | 72749596 |
| 40 | 000821 | 京山轻机 | 5.1000 | 4.8700 | 5.1200 | 4.8000 | -4.8828 | 4703314 |
| 41 | 000825 | 太钢不锈 | 3.8800 | 3.9300 | 3.9400 | 3.8700 | 2.0779 | 19545893 |
| 42 | 000830 | 鲁西化工 | 5.5400 | 5.6000 | 5.6200 | 5.4800 | 2.1898 | 18526180 |
| 43 | 000848 | 承德露露 | 14.3000 | 14.7800 | 14.9500 | 14.2100 | 4.6742 | 9374181 |
| 44 | 000878 | 云南铜业 | 17.6200 | 18.8900 | 18.8900 | 17.3900 | 10.0175 | 33001837 |
| 45 | 000883 | 湖北能源 | 6.4000 | 6.8900 | 6.8900 | 6.4000 | 10.0639 | 26299772 |
| 46 | 000888 | 峨眉山A | 19.3900 | 18.6400 | 19.5000 | 18.5000 | -3.3696 | 2659146 |
| 47 | 000895 | 双汇发展 | 65.3300 | 64.2000 | 65.8700 | 63.9000 | -1.0481 | 5019795 |
| 48 | 000898 | 鞍钢股份 | 4.4300 | 4.4700 | 4.4800 | 4.4000 | 1.5909 | 17387059 |
| 49 | 000902 | 中国服装 | 7.5300 | 7.5200 | 7.5400 | 7.1000 | 0.9396 | 5100207 |
| 50 | 000927 | 一汽夏利 | 7.1100 | 7.4500 | 7.7600 | 7.1100 | 5.6738 | 8975388 |
| 51 | 000933 | 神火股份 | 11.1000 | 11.4000 | 11.5900 | 10.9000 | 5.1661 | 32335523 |
| 52 | 000937 | 冀中能源 | 20.4300 | 21.0000 | 21.5000 | 20.0900 | 4.8427 | 21364723 |
| 53 | 000949 | 新乡化纤 | 3.8900 | 3.6800 | 3.8900 | 3.6000 | -2.3873 | 16172618 |
| 54 | 000953 | ST河化 | 5.0900 | 4.8300 | 5.0900 | 4.8300 | -4.9213 | 4219468 |
| 55 | 000955 | ST欣龙 | 5.2000 | 5.0200 | 5.3000 | 4.9500 | -3.4615 | 5294545 |
| 56 | 000962 | 东方钽业 | 16.7600 | 17.1900 | 17.6900 | 16.5900 | 3.6166 | 11441124 |
| 57 | 000968 | 煤气化 | 17.5200 | 18.1700 | 18.5200 | 17.3700 | 5.8241 | 10881534 |
| 58 | 000983 | 西山煤电 | 17.8000 | 18.9100 | 19.2600 | 17.7500 | 7.9954 | 86024888 |
| 59 | 002007 | 华兰生物 | 23.3000 | 23.1900 | 23.4000 | 22.9100 | 1.0458 | 6313927 |
| 60 | 002036 | 宜科科技 | 14.9100 | 14.5600 | 15.1900 | 14.4900 | -1.3550 | 4403779 |
| 61 | 002065 | 东华软件 | 20.5100 | 20.2000 | 20.8000 | 19.9900 | -1.4634 | 2923053 |
| 62 | 002072 | ST德棉 | 5.9300 | 5.7800 | 5.9300 | 5.7000 | -3.6667 | 2578434 |
| 63 | 002087 | 新野纺织 | 4.0300 | 4.0700 | 4.1200 | 4.0000 | 1.7500 | 8992173 |
| 64 | 002113 | *ST天润 | 7.1800 | 7.5200 | 7.6000 | 7.1800 | -0.5291 | 791950 |
| 65 | 002116 | 中国海诚 | 21.3200 | 22.2200 | 22.4300 | 21.2100 | 4.8113 | 1963986 |
| 66 | 002128 | 露天煤业 | 16.9000 | 17.3900 | 17.9600 | 16.4200 | 6.0366 | 17411944 |
| 67 | 002136 | 安纳达 | 13.6500 | 14.2000 | 14.4800 | 13.5500 | 5.1852 | 9791778 |
| 68 | 002139 | 拓邦股份 | 11.9400 | 11.6000 | 11.9400 | 11.2000 | -2.1097 | 13015225 |
| 69 | 002155 | 辰州矿业 | 27.6500 | 28.4200 | 28.9800 | 27.2200 | 4.3319 | 21834128 |
| 70 | 002167 | 东方锆业 | 40.0000 | 41.0500 | 43.0000 | 39.9000 | 2.8822 | 5037886 |
| 71 | 002191 | 劲嘉股份 | 10.1900 | 10.3000 | 10.3500 | 10.1100 | 2.8971 | 6637378 |
| 72 | 002197 | 证通电子 | 10.6700 | 10.7800 | 11.1100 | 10.4500 | 2.3742 | 11318150 |
| 73 | 002203 | 海亮股份 | 11.4300 | 11.7500 | 11.9800 | 11.4200 | 4.0744 | 4691233 |
| 74 | 002223 | 鱼跃医疗 | 18.5900 | 18.8900 | 18.9700 | 18.4100 | 3.7342 | 3177621 |
| 75 | 002251 | 步步高 | 23.5000 | 23.7300 | 23.8000 | 23.4000 | 1.4970 | 2307479 |
| 76 | 002299 | 圣农发展 | 14.3700 | 14.5500 | 14.6600 | 14.2500 | 2.0337 | 8106683 |
| 77 | 002323 | 中联电气 | 18.9300 | 20.1000 | 20.2500 | 18.9000 | 6.6313 | 1040488 |
| 78 | 002378 | 章源钨业 | 31.2000 | 32.9000 | 33.6800 | 30.6600 | 7.4461 | 9538675 |
| 79 | 002385 | 大北农 | 35.9000 | 36.6000 | 36.7500 | 35.5800 | 3.2149 | 3316729 |
| 80 | 002399 | 海普瑞 | 23.8600 | 24.3500 | 24.6700 | 23.8600 | 2.7426 | 1519675 |
| 81 | 002406 | 远东传动 | 10.2800 | 10.6100 | 10.6900 | 10.2400 | 4.4291 | 4202568 |
| 82 | 002410 | 广联达 | 19.8500 | 19.2400 | 19.9800 | 19.1200 | -1.9368 | 3663071 |
| 83 | 002458 | 益生股份 | 31.9600 | 33.5000 | 34.6000 | 31.6900 | 5.9456 | 3517876 |
| 84 | 002467 | 二六三 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | 10.0040 | 68106 |
| 85 | 002470 | 金正大 | 15.3000 | 15.2000 | 15.4000 | 14.9500 | 0.5291 | 4188169 |
| 86 | 002477 | 雏鹰农牧 | 17.8700 | 18.4700 | 19.0800 | 17.5000 | 6.0276 | 14996254 |
| 87 | 002501 | 利源铝业 | 19.0000 | 19.1900 | 19.5900 | 18.6000 | 3.1720 | 10224380 |
| 88 | 002515 | 金字火腿 | 22.0700 | 22.1200 | 22.6500 | 21.6600 | 1.4214 | 989894 |
| 89 | 002521 | 齐峰股份 | 13.6400 | 13.2500 | 13.6600 | 13.1700 | -2.2861 | 5206447 |
| 90 | 002562 | 兄弟科技 | 14.9800 | 14.6900 | 15.0000 | 14.5100 | 0.2730 | 2069924 |
| 91 | 002581 | 万昌科技 | 17.6400 | 18.0300 | 18.0900 | 17.5100 | 3.0286 | 775630 |
| 92 | 002595 | 豪迈科技 | 19.7500 | 19.2900 | 19.7800 | 19.2400 | -1.2289 | 1411431 |
| 93 | 002605 | 姚记扑克 | 20.1300 | 20.9800 | 21.3600 | 20.1000 | 5.6927 | 2956685 |
| 94 | 002627 | 宜昌交运 | 13.8800 | 14.4000 | 14.5700 | 13.7500 | 5.1863 | 3104749 |
| 95 | 002637 | 赞宇科技 | 14.8000 | 15.5000 | 15.9900 | 14.4800 | 6.3100 | 10039821 |
| 96 | 002646 | 青青稞酒 | 29.6100 | 29.2000 | 30.9900 | 28.4800 | 2.5281 | 21780406 |
| 97 | 200018 | ST中冠B | 2.9200 | 2.9300 | 3.0300 | 2.9200 | -4.5603 | 752499 |
| 98 | 200418 | 小天鹅B | 9.3900 | 9.3000 | 9.3900 | 9.1600 | 0.3236 | 420165 |
| 99 | 200505 | ST珠江B | 2.2300 | 2.1200 | 2.2300 | 2.1200 | -4.9327 | 980400 |
| 100 | 200613 | ST东海B | 1.8600 | 1.8100 | 1.8900 | 1.8100 | -4.7368 | 1726100 |
| 101 | 300027 | 华谊兄弟 | 14.1800 | 14.0700 | 14.2500 | 13.9000 | 0.5718 | 5798526 |
| 102 | 300093 | 金刚玻璃 | 6.9600 | 7.2100 | 7.4400 | 6.9300 | 5.2555 | 5526262 |
| 103 | 300119 | 瑞普生物 | 22.4800 | 23.1500 | 23.1900 | 22.4500 | 3.8117 | 1052115 |
| 104 | 300143 | 星河生物 | 12.5000 | 12.1900 | 12.6800 | 11.9100 | 1.3300 | 5207021 |
| 105 | 300149 | 量子高科 | 12.0000 | 12.2500 | 12.4500 | 11.9100 | 3.9016 | 6569988 |
| 106 | 300168 | 万达信息 | 20.0000 | 20.3900 | 20.6400 | 20.0000 | 1.9500 | 520009 |
| 107 | 300189 | 神农大丰 | 16.8000 | 16.6400 | 17.0200 | 16.1800 | 0.2410 | 5640068 |
| 108 | 300204 | 舒泰神 | 47.1000 | 45.9400 | 47.8300 | 44.3000 | -1.7956 | 3595060 |
| 109 | 300219 | 鸿利光电 | 8.8000 | 8.7500 | 8.9500 | 8.5900 | -2.7778 | 4959182 |
| 110 | 300251 | 光线传媒 | 24.5000 | 23.9000 | 24.7900 | 23.6100 | -3.2389 | 3830380 |
| 111 | 300263 | 隆华传热 | 12.4900 | 12.5300 | 12.8800 | 12.4900 | 0.3203 | 1068764 |
深市成交量创1月新高股(111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2438.44点
·早盘收盘：上证指数收盘报2434.09点
·创业板10点播报
·早盘收盘：上证指数收盘报2396.32点
·沪市换手率创1月新低股(15只)
·深市换手率创3月新低股(20只)
·沪市换手率创3月新高股(30只)
·创业板14点半播报
·早盘收盘：上证指数收盘报2434.09点
·创业板10点播报
·早盘收盘：上证指数收盘报2396.32点
·沪市换手率创1月新低股(15只)
·深市换手率创3月新低股(20只)
·沪市换手率创3月新高股(30只)
·创业板14点半播报
·沪市价格创1月新高股(197只)
·沪市成交量创1月新高股(152只)
·沪市价格创6月新低股(14只)
·沪市价格创3月新低股(25只)
·深市价格创1月新低股(92只)
·沪市价格创3月新高股(62只)
·深市价格创6月新高股(36只)
·深市价格创6月新低股(32只)
·沪市成交量创1月新高股(152只)
·沪市价格创6月新低股(14只)
·沪市价格创3月新低股(25只)
·深市价格创1月新低股(92只)
·沪市价格创3月新高股(62只)
·深市价格创6月新高股(36只)
·深市价格创6月新低股(32只)
焦点事件