| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000007 | 零七股份 | 13.8800 | 14.2900 | 14.6000 | 13.6500 | 7.6865 | 27077609 |
| 2 | 000066 | 长城电脑 | 4.8500 | 4.9800 | 4.9800 | 4.8100 | 2.4691 | 10520145 |
| 3 | 000400 | 许继电气 | 18.6900 | 19.6000 | 19.7200 | 18.6000 | 4.8689 | 11035763 |
| 4 | 000407 | 胜利股份 | 5.3300 | 5.9000 | 5.9300 | 5.3200 | 9.2593 | 31369882 |
| 5 | 000413 | 宝石A | 13.2000 | 13.6000 | 13.6000 | 13.1600 | 3.0303 | 4057029 |
| 6 | 000421 | 南京中北 | 5.2600 | 5.4000 | 5.5500 | 5.2200 | 2.0794 | 10148595 |
| 7 | 000528 | 柳工 | 13.3800 | 13.0200 | 13.3800 | 12.7600 | -3.9114 | 29212681 |
| 8 | 000544 | 中原环保 | 10.4100 | 11.0700 | 11.1800 | 10.4100 | 5.5291 | 16311298 |
| 9 | 000568 | 泸州老窖 | 46.0000 | 46.0600 | 46.6300 | 45.7000 | 0.5677 | 14770214 |
| 10 | 000576 | *ST甘化 | 7.1700 | 7.0900 | 7.2300 | 7.0200 | 0.9972 | 5009501 |
| 11 | 000587 | ST金叶 | 12.0900 | 12.1300 | 12.1300 | 11.7600 | 5.0216 | 18932198 |
| 12 | 000592 | 中福实业 | 6.9200 | 7.0800 | 7.2500 | 6.6800 | 3.3577 | 53666114 |
| 13 | 000598 | 兴蓉投资 | 8.6300 | 8.9300 | 8.9500 | 8.5700 | 3.7166 | 35188956 |
| 14 | 000600 | 建投能源 | 4.1000 | 4.1800 | 4.1800 | 4.0800 | 1.4563 | 3359418 |
| 15 | 000673 | ST当代 | 4.8200 | 4.8200 | 4.8600 | 4.6900 | -0.2070 | 2369980 |
| 16 | 000729 | 燕京啤酒 | 15.7000 | 16.2500 | 16.2500 | 15.6500 | 2.5237 | 16948802 |
| 17 | 000761 | 本钢板材 | 4.7300 | 4.8000 | 4.8000 | 4.6900 | 1.2658 | 1897008 |
| 18 | 000778 | 新兴铸管 | 8.1900 | 8.4500 | 8.4500 | 8.1600 | 2.7981 | 27679715 |
| 19 | 000796 | 易食股份 | 6.2200 | 6.3200 | 6.4900 | 6.1200 | 1.4446 | 3840017 |
| 20 | 000810 | 华润锦华 | 10.5900 | 10.8400 | 11.2300 | 10.5000 | 4.2308 | 2382071 |
| 21 | 000825 | 太钢不锈 | 3.9300 | 3.9100 | 3.9500 | 3.8800 | -0.7614 | 19846549 |
| 22 | 000880 | 潍柴重机 | 11.4600 | 12.2700 | 12.6700 | 11.3000 | 6.2338 | 13437355 |
| 23 | 000890 | 法尔胜 | 4.6400 | 4.7200 | 4.8200 | 4.5900 | 1.5054 | 6926840 |
| 24 | 000925 | 众合机电 | 9.8500 | 10.3100 | 10.3600 | 9.8500 | 3.4102 | 2955295 |
| 25 | 000988 | 华工科技 | 17.5000 | 18.0600 | 18.1800 | 17.4100 | 2.5554 | 7413743 |
| 26 | 002001 | 新和成 | 20.9200 | 21.6500 | 21.7500 | 20.8500 | 2.6066 | 10833649 |
| 27 | 002004 | 华邦制药 | 39.5000 | 40.8100 | 41.4800 | 39.4600 | 1.0149 | 1829674 |
| 28 | 002007 | 华兰生物 | 23.7300 | 24.1600 | 24.4200 | 23.6600 | 1.5126 | 8069004 |
| 29 | 002029 | 七匹狼 | 38.7000 | 40.0000 | 40.0500 | 38.6800 | 3.4929 | 1989718 |
| 30 | 002038 | 双鹭药业 | 27.7000 | 28.5400 | 28.5700 | 27.6500 | 2.4408 | 6697789 |
| 31 | 002042 | 华孚色纺 | 8.4400 | 8.6800 | 8.7600 | 8.4300 | 3.9521 | 7094637 |
| 32 | 002063 | 远光软件 | 16.4000 | 17.1000 | 17.1500 | 16.4000 | 4.5232 | 10369328 |
| 33 | 002081 | 金螳螂 | 42.2000 | 43.4500 | 43.8000 | 42.0200 | 2.9865 | 2181382 |
| 34 | 002099 | 海翔药业 | 21.0800 | 21.7200 | 21.7600 | 20.8100 | 3.6260 | 4809069 |
| 35 | 002124 | 天邦股份 | 7.3500 | 7.5200 | 7.6700 | 7.2000 | 3.7241 | 4863515 |
| 36 | 002129 | 中环股份 | 12.1000 | 13.2800 | 13.3500 | 12.1000 | 9.3004 | 8716356 |
| 37 | 002136 | 安纳达 | 14.0500 | 14.4000 | 14.6800 | 13.8000 | 2.1277 | 9866481 |
| 38 | 002137 | 实益达 | 9.4900 | 10.0000 | 10.0500 | 9.2700 | 6.6098 | 20320966 |
| 39 | 002172 | 澳洋科技 | 4.9400 | 5.0700 | 5.2000 | 4.9300 | 5.1867 | 29808386 |
| 40 | 002178 | 延华智能 | 10.7200 | 10.5200 | 10.7900 | 10.2300 | 5.3053 | 14632131 |
| 41 | 002191 | 劲嘉股份 | 10.4500 | 10.6600 | 10.6900 | 10.3600 | 1.8147 | 7093867 |
| 42 | 002220 | 天宝股份 | 17.6600 | 18.2000 | 18.2700 | 17.6100 | 3.1161 | 1403797 |
| 43 | 002236 | 大华股份 | 52.5600 | 54.4800 | 54.6200 | 52.3900 | 3.6530 | 3927600 |
| 44 | 002251 | 步步高 | 23.4200 | 24.3500 | 24.4600 | 23.3000 | 4.1488 | 2499157 |
| 45 | 002254 | 泰和新材 | 11.5000 | 11.6800 | 11.6800 | 11.4300 | 1.3889 | 3209731 |
| 46 | 002264 | 新华都 | 7.1900 | 7.2300 | 7.2700 | 7.1700 | 0.0000 | 3551525 |
| 47 | 002270 | 法因数控 | 7.4200 | 7.5300 | 7.5800 | 7.2900 | 1.3459 | 7121974 |
| 48 | 002273 | 水晶光电 | 15.0000 | 15.4700 | 15.5000 | 14.8500 | 3.3400 | 2724629 |
| 49 | 002283 | 天润曲轴 | 9.5000 | 9.8200 | 9.8400 | 9.4400 | 2.9350 | 9791368 |
| 50 | 002301 | 齐心文具 | 12.9900 | 13.4600 | 13.5000 | 12.9000 | 3.6980 | 4165382 |
| 51 | 002304 | 洋河股份 | 170.2000 | 170.4800 | 172.7700 | 168.3800 | 0.2824 | 1654475 |
| 52 | 002306 | 湘鄂情 | 22.0000 | 22.7200 | 23.3000 | 21.8800 | 7.2710 | 7614684 |
| 53 | 002309 | 中利科技 | 19.8500 | 20.8500 | 20.8600 | 19.8300 | 4.8793 | 4550151 |
| 54 | 002312 | 三泰电子 | 11.9000 | 11.7500 | 12.1000 | 11.6600 | -1.5913 | 1414221 |
| 55 | 002318 | 久立特材 | 11.6400 | 12.0100 | 12.0700 | 11.5200 | 3.0901 | 2825477 |
| 56 | 002328 | 新朋股份 | 10.5000 | 10.6600 | 10.7600 | 10.4600 | 1.5238 | 1879742 |
| 57 | 002342 | 巨力索具 | 6.5800 | 7.2800 | 7.2800 | 6.5700 | 9.9698 | 19445631 |
| 58 | 002345 | 潮宏基 | 24.1000 | 24.4000 | 24.4800 | 23.9200 | 1.2448 | 1066088 |
| 59 | 002349 | 精华制药 | 10.6000 | 11.0800 | 11.1100 | 10.6000 | 3.5514 | 2431895 |
| 60 | 002358 | 森源电气 | 26.5000 | 27.2300 | 27.4000 | 26.0100 | 5.2164 | 2407291 |
| 61 | 002380 | 科远股份 | 24.2000 | 25.1500 | 25.7800 | 24.1200 | 3.2430 | 456256 |
| 62 | 002385 | 大北农 | 18.6500 | 19.1300 | 19.3200 | 18.5100 | 2.5188 | 8626238 |
| 63 | 002399 | 海普瑞 | 24.6600 | 25.5800 | 25.6000 | 24.6500 | 3.7728 | 2671357 |
| 64 | 002415 | 海康威视 | 45.4500 | 47.7400 | 47.7400 | 45.2500 | 4.6930 | 4940539 |
| 65 | 002418 | 康盛股份 | 7.5800 | 7.9100 | 7.9300 | 7.5800 | 4.3536 | 6392130 |
| 66 | 002421 | 达实智能 | 17.2000 | 17.6900 | 17.9800 | 16.9900 | 2.4913 | 6164531 |
| 67 | 002431 | 棕榈园林 | 21.2000 | 22.5000 | 22.5000 | 21.2000 | 5.1402 | 5100084 |
| 68 | 002449 | 国星光电 | 17.3000 | 17.7900 | 17.9700 | 17.2100 | 2.4770 | 1953914 |
| 69 | 002474 | 榕基软件 | 18.1100 | 19.1000 | 19.2000 | 17.9300 | 4.0872 | 5423181 |
| 70 | 002482 | 广田股份 | 21.0000 | 22.0800 | 22.0900 | 21.0000 | 4.1509 | 3692882 |
| 71 | 002487 | 大金重工 | 18.2900 | 18.9500 | 19.2700 | 18.1300 | 1.7177 | 2587487 |
| 72 | 002513 | 蓝丰生化 | 11.2900 | 11.5500 | 11.5600 | 11.2400 | 1.4047 | 1244846 |
| 73 | 002518 | 科士达 | 21.1500 | 22.0300 | 22.0800 | 21.0300 | 3.9641 | 1131763 |
| 74 | 002521 | 齐峰股份 | 13.0800 | 13.0300 | 13.2000 | 12.8700 | -1.2130 | 6015510 |
| 75 | 002531 | 天顺风能 | 16.8700 | 17.4100 | 17.4500 | 16.7900 | 2.4720 | 3328183 |
| 76 | 002562 | 兄弟科技 | 15.2400 | 15.9100 | 15.9800 | 15.0100 | 4.4649 | 3917906 |
| 77 | 002577 | 雷柏科技 | 24.8700 | 26.6900 | 27.2000 | 24.8700 | 7.4044 | 2696726 |
| 78 | 002580 | 圣阳股份 | 19.3500 | 20.1600 | 20.1800 | 19.2200 | 4.1860 | 1071117 |
| 79 | 002587 | 奥拓电子 | 15.6400 | 16.1600 | 16.2000 | 15.4000 | 3.2588 | 1581837 |
| 80 | 002589 | 瑞康医药 | 27.4600 | 28.8300 | 29.5000 | 27.4000 | 5.0273 | 2030032 |
| 81 | 002601 | 佰利联 | 83.6000 | 89.7700 | 91.1400 | 82.3800 | 6.9454 | 2033216 |
| 82 | 002602 | 世纪华通 | 14.8900 | 15.9100 | 15.9700 | 14.6500 | 6.5640 | 4716718 |
| 83 | 002604 | 龙力生物 | 23.4500 | 24.1000 | 25.4000 | 23.4500 | 3.0355 | 7050183 |
| 84 | 002616 | 长青集团 | 14.7900 | 15.5900 | 15.7900 | 14.6800 | 4.2809 | 5277087 |
| 85 | 002635 | 安洁科技 | 35.4000 | 38.3900 | 38.3900 | 35.1000 | 10.0000 | 3994631 |
| 86 | 002642 | 荣之联 | 16.4000 | 17.1600 | 17.1600 | 16.0800 | 10.0000 | 13485267 |
| 87 | 002662 | 京威股份 | 19.2000 | 20.0000 | 20.2600 | 18.6000 | 1.9888 | 9068466 |
| 88 | 300024 | 机器人 | 19.8100 | 20.8100 | 21.0800 | 19.7700 | 4.4155 | 6622377 |
| 89 | 300027 | 华谊兄弟 | 14.1000 | 14.7300 | 14.7700 | 14.0800 | 4.2463 | 7966723 |
| 90 | 300039 | 上海凯宝 | 20.7900 | 21.2700 | 21.4800 | 20.6400 | 2.1123 | 1441882 |
| 91 | 300052 | 中青宝 | 12.1000 | 12.3300 | 12.4800 | 11.8800 | 5.7461 | 12061361 |
| 92 | 300055 | 万邦达 | 17.0100 | 18.6900 | 18.6900 | 16.9100 | 10.0059 | 8748088 |
| 93 | 300056 | 三维丝 | 11.6000 | 12.0900 | 12.1500 | 11.5800 | 3.2451 | 1925538 |
| 94 | 300070 | 碧水源 | 42.7100 | 46.3900 | 46.4400 | 42.6800 | 8.6162 | 3519721 |
| 95 | 300074 | 华平股份 | 20.6900 | 22.5900 | 22.6000 | 20.5000 | 7.9828 | 1681994 |
| 96 | 300105 | 龙源技术 | 41.6100 | 43.5500 | 43.8700 | 41.5000 | 5.1678 | 1370476 |
| 97 | 300132 | 青松股份 | 13.9000 | 14.5800 | 14.5800 | 13.9000 | 4.0685 | 612307 |
| 98 | 300135 | 宝利沥青 | 15.9900 | 16.8300 | 16.9100 | 15.8800 | 5.1218 | 4246510 |
| 99 | 300136 | 信维通信 | 19.3600 | 20.8000 | 20.9600 | 19.3600 | 5.5838 | 4665053 |
| 100 | 300139 | 福星晓程 | 56.8800 | 59.9000 | 60.9500 | 56.7200 | 5.1431 | 1072798 |
| 101 | 300145 | 南方泵业 | 16.9400 | 17.1800 | 17.2600 | 16.5900 | 1.2972 | 842463 |
| 102 | 300156 | 天立环保 | 20.4800 | 21.8800 | 22.1200 | 20.2800 | 6.0591 | 5529981 |
| 103 | 300160 | 秀强股份 | 25.7200 | 26.6200 | 26.6800 | 25.7200 | 2.8991 | 1150910 |
| 104 | 300172 | 中电环保 | 18.0600 | 19.2800 | 19.6000 | 17.7000 | 6.6962 | 6643381 |
| 105 | 300174 | 元力股份 | 23.4800 | 23.9200 | 24.1600 | 23.4000 | 2.0913 | 887075 |
| 106 | 300175 | 朗源股份 | 9.5000 | 10.0200 | 10.1900 | 9.4900 | 7.7419 | 14877457 |
| 107 | 300179 | 四方达 | 20.6800 | 21.7200 | 22.4300 | 20.6000 | 6.5228 | 1207634 |
| 108 | 300181 | 佐力药业 | 23.0000 | 23.5100 | 23.7000 | 22.8100 | 2.1286 | 795855 |
| 109 | 300183 | 东软载波 | 66.9900 | 69.9600 | 72.6600 | 66.9900 | 5.7117 | 4205253 |
| 110 | 300185 | 通裕重工 | 17.3800 | 18.2100 | 18.8800 | 17.2800 | 5.3210 | 27249254 |
| 111 | 300187 | 永清环保 | 40.0000 | 43.8100 | 43.8100 | 40.0000 | 9.9925 | 3234533 |
| 112 | 300190 | 维尔利 | 19.2700 | 21.0500 | 21.2500 | 19.0000 | 8.9545 | 3474591 |
| 113 | 300191 | 潜能恒信 | 31.8700 | 33.2800 | 33.8700 | 31.3900 | 3.5792 | 1612825 |
| 114 | 300196 | 长海股份 | 14.3800 | 14.6800 | 14.8400 | 14.3700 | 1.1019 | 1543436 |
| 115 | 300197 | 铁汉生态 | 23.6000 | 25.9000 | 26.2900 | 23.5000 | 8.3682 | 2905155 |
| 116 | 300198 | 纳川股份 | 14.8400 | 15.5400 | 15.6600 | 14.8000 | 4.7170 | 1592569 |
| 117 | 300205 | 天喻信息 | 19.3200 | 20.7400 | 20.7400 | 19.3200 | 10.0265 | 954235 |
| 118 | 300207 | 欣旺达 | 15.3000 | 16.1800 | 16.5000 | 15.3000 | 4.9287 | 3738978 |
| 119 | 300210 | 森远股份 | 27.5600 | 29.9900 | 30.4000 | 27.5200 | 8.1890 | 1253583 |
| 120 | 300212 | 易华录 | 35.2600 | 36.4900 | 36.7800 | 34.7600 | 4.9770 | 568576 |
| 121 | 300217 | 东方电热 | 30.6000 | 31.8500 | 32.0000 | 30.3000 | 3.9830 | 1556817 |
| 122 | 300221 | 银禧科技 | 15.7300 | 16.7300 | 17.0400 | 15.6000 | 5.7522 | 3060431 |
| 123 | 300223 | 北京君正 | 22.6800 | 24.3000 | 24.3600 | 22.6800 | 7.5697 | 2080722 |
| 124 | 300224 | 正海磁材 | 32.6000 | 33.9500 | 34.8800 | 32.4100 | 3.6958 | 3890173 |
| 125 | 300226 | 上海钢联 | 16.1200 | 16.0200 | 16.1200 | 15.7100 | -0.6820 | 1379380 |
| 126 | 300238 | 冠昊生物 | 37.9900 | 38.5500 | 40.3400 | 37.2000 | 5.1268 | 10174060 |
| 127 | 300243 | 瑞丰高材 | 19.0000 | 20.1200 | 20.2900 | 18.9700 | 4.9009 | 1213648 |
| 128 | 300248 | 新开普 | 27.5400 | 29.1700 | 29.2700 | 27.5400 | 5.7267 | 1363657 |
| 129 | 300250 | 初灵信息 | 14.8000 | 15.2600 | 15.4600 | 14.5600 | 2.0736 | 1493889 |
| 130 | 300257 | 开山股份 | 60.4000 | 63.9800 | 65.0000 | 60.0300 | 5.4210 | 993925 |
| 131 | 300259 | 新天科技 | 24.9000 | 26.8000 | 27.1800 | 24.7100 | 7.5010 | 3591698 |
| 132 | 300262 | 巴安水务 | 21.0000 | 22.3300 | 22.3300 | 20.8000 | 10.0000 | 4547150 |
| 133 | 300266 | 兴源过滤 | 15.3000 | 16.0000 | 16.2600 | 15.2000 | 1.9108 | 1405241 |
| 134 | 300272 | 开能环保 | 16.0000 | 16.4300 | 16.4300 | 15.5100 | 9.9732 | 4382430 |
深市成交量创1月新高股(134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2451.95点
·沪市价格创1月新低股(31只)
·沪市成交量创1月新高股(74只)
·早盘收盘：上证指数收盘报2445.68点
·沪市价格创1月新高股(152只)
·深市价格创6月新低股(21只)
·沪市成交量创3月新高股(29只)
·深市价格创3月新高股(47只)
·沪市价格创1月新低股(31只)
·沪市成交量创1月新高股(74只)
·早盘收盘：上证指数收盘报2445.68点
·沪市价格创1月新高股(152只)
·深市价格创6月新低股(21只)
·沪市成交量创3月新高股(29只)
·深市价格创3月新高股(47只)
·沪市价格创3月新低股(20只)
·沪市价格创1月新高股(176只)
·沪市价格创3月新高股(66只)
·沪市价格创1月新低股(34只)
·深市价格创3月新高股(84只)
·深市价格创1月新高股(236只)
·深市价格创6月新高股(41只)
·深市价格创1月新低股(33只)
·沪市价格创1月新高股(176只)
·沪市价格创3月新高股(66只)
·沪市价格创1月新低股(34只)
·深市价格创3月新高股(84只)
·深市价格创1月新高股(236只)
·深市价格创6月新高股(41只)
·深市价格创1月新低股(33只)
焦点事件