| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000030 | *ST盛润A | 9.6000 | 9.2200 | 9.6600 | 9.2100 | -4.8504 |
| 2 | 000043 | 中航地产 | 5.2900 | 5.1200 | 5.4200 | 5.0800 | -5.1852 |
| 3 | 000066 | 长城电脑 | 4.6500 | 4.6200 | 4.6700 | 4.5900 | -1.4925 |
| 4 | 000417 | 合肥百货 | 14.3600 | 14.2000 | 14.4600 | 14.1500 | -2.0690 |
| 5 | 000525 | 红太阳 | 13.2700 | 13.1500 | 13.2900 | 13.1300 | -1.4243 |
| 6 | 000566 | 海南海药 | 18.0200 | 17.7700 | 18.1000 | 17.6600 | -1.9316 |
| 7 | 000612 | 焦作万方 | 12.7500 | 12.5200 | 12.7500 | 12.4700 | -2.5681 |
| 8 | 000635 | 英力特 | 11.8500 | 11.6900 | 11.9700 | 11.6100 | -2.1757 |
| 9 | 000638 | 万方地产 | 6.6200 | 6.5400 | 6.6200 | 6.5100 | -1.0590 |
| 10 | 000698 | 沈阳化工 | 5.5200 | 5.4600 | 5.5400 | 5.4400 | -2.8470 |
| 11 | 000703 | 恒逸石化 | 18.7000 | 17.9300 | 18.7000 | 17.9000 | -4.7290 |
| 12 | 000707 | 双环科技 | 7.7600 | 7.7500 | 7.8500 | 7.7100 | -0.8951 |
| 13 | 000727 | 华东科技 | 5.9000 | 5.8400 | 5.9600 | 5.8300 | -2.8286 |
| 14 | 000751 | *ST锌业 | 3.7500 | 3.7300 | 3.7800 | 3.7100 | -1.3228 |
| 15 | 000792 | 盐湖股份 | 32.4200 | 31.9800 | 32.4700 | 31.9800 | -2.1120 |
| 16 | 000809 | 铁岭新城 | 17.3600 | 17.3300 | 17.5000 | 16.8000 | -0.2303 |
| 17 | 000818 | 方大化工 | 4.3900 | 4.3400 | 4.4300 | 4.3200 | -2.2523 |
| 18 | 000821 | 京山轻机 | 4.8600 | 4.8000 | 4.8800 | 4.7500 | -1.4374 |
| 19 | 000876 | 新希望 | 16.3900 | 16.2000 | 16.3900 | 16.1800 | -1.6990 |
| 20 | 000877 | 天山股份 | 11.2200 | 10.9100 | 11.2300 | 10.8200 | -4.0457 |
| 21 | 000885 | 同力水泥 | 9.0400 | 8.8100 | 9.0400 | 8.6100 | -3.3991 |
| 22 | 000895 | 双汇发展 | 63.3000 | 63.0000 | 63.3000 | 62.5000 | -1.0834 |
| 23 | 000911 | 南宁糖业 | 11.6100 | 11.5200 | 11.6700 | 11.5100 | -1.0309 |
| 24 | 000930 | 中粮生化 | 5.9800 | 5.8600 | 5.9800 | 5.8400 | -2.3333 |
| 25 | 000939 | 凯迪电力 | 9.4100 | 9.4200 | 9.4900 | 9.1600 | -0.9464 |
| 26 | 000949 | 新乡化纤 | 3.5100 | 3.4500 | 3.5400 | 3.4400 | -2.2663 |
| 27 | 000978 | 桂林旅游 | 8.1600 | 8.0800 | 8.2300 | 8.0400 | -1.8226 |
| 28 | 002004 | 华邦制药 | 19.5100 | 19.5000 | 19.7300 | 19.2000 | -1.5649 |
| 29 | 002006 | 精功科技 | 13.6500 | 13.1700 | 13.6600 | 13.0600 | -5.0469 |
| 30 | 002025 | 航天电器 | 13.3000 | 13.2300 | 13.3700 | 13.2000 | -1.2687 |
| 31 | 002028 | 思源电气 | 12.2800 | 12.4500 | 12.4800 | 12.2300 | 0.7282 |
| 32 | 002029 | 七匹狼 | 24.9900 | 24.9200 | 25.0100 | 24.8500 | -0.3599 |
| 33 | 002032 | 苏泊尔 | 13.6600 | 13.9000 | 14.0300 | 13.6500 | -0.6433 |
| 34 | 002041 | 登海种业 | 22.3700 | 22.1500 | 22.3700 | 22.0500 | -1.6430 |
| 35 | 002042 | 华孚色纺 | 5.4500 | 5.3700 | 5.5000 | 5.3400 | -2.7174 |
| 36 | 002055 | 得润电子 | 8.3400 | 8.2000 | 8.4000 | 8.1500 | -2.8436 |
| 37 | 002062 | 宏润建设 | 5.4900 | 5.3200 | 5.5400 | 5.3200 | -3.6232 |
| 38 | 002063 | 远光软件 | 13.3500 | 13.4800 | 13.4900 | 13.1600 | -1.3177 |
| 39 | 002069 | 獐子岛 | 21.1800 | 20.8600 | 21.2000 | 20.8000 | -1.6965 |
| 40 | 002073 | 软控股份 | 11.9100 | 11.4900 | 11.9100 | 11.3700 | -4.3297 |
| 41 | 002079 | 苏州固锝 | 6.2400 | 6.0200 | 6.2400 | 5.7800 | -3.9872 |
| 42 | 002082 | 栋梁新材 | 8.7300 | 8.5600 | 8.7500 | 8.5100 | -2.2831 |
| 43 | 002115 | 三维通信 | 8.3700 | 8.4000 | 8.6400 | 8.3100 | -0.2375 |
| 44 | 002121 | 科陆电子 | 9.4100 | 9.2400 | 9.4200 | 9.2000 | -2.2222 |
| 45 | 002123 | 荣信股份 | 13.6600 | 13.2000 | 13.6600 | 13.2000 | -3.9301 |
| 46 | 002134 | 天津普林 | 6.8000 | 6.6200 | 6.8000 | 6.6000 | -3.0747 |
| 47 | 002136 | 安纳达 | 13.2800 | 13.1000 | 13.3400 | 12.9800 | -2.6022 |
| 48 | 002139 | 拓邦股份 | 7.7700 | 7.5000 | 7.7700 | 7.4900 | -4.4586 |
| 49 | 002157 | 正邦科技 | 9.8300 | 9.3800 | 9.8700 | 9.3300 | -5.4435 |
| 50 | 002158 | 汉钟精机 | 11.2800 | 11.2500 | 11.3800 | 11.2000 | -0.7937 |
| 51 | 002161 | 远望谷 | 8.7100 | 8.4700 | 8.7600 | 8.4600 | -3.4208 |
| 52 | 002164 | 东力传动 | 5.6800 | 5.6700 | 5.7400 | 5.6200 | -0.5263 |
| 53 | 002179 | 中航光电 | 15.3200 | 15.2400 | 15.3600 | 15.1900 | -0.9103 |
| 54 | 002181 | 粤传媒 | 10.4000 | 10.1700 | 10.4500 | 10.0800 | -2.9580 |
| 55 | 002184 | 海得控制 | 7.0800 | 7.0700 | 7.1400 | 7.0600 | -0.7022 |
| 56 | 002202 | 金风科技 | 7.3600 | 7.2800 | 7.3600 | 7.2600 | -1.4885 |
| 57 | 002205 | 国统股份 | 15.5200 | 15.2700 | 15.6000 | 15.2000 | -2.8008 |
| 58 | 002216 | 三全食品 | 25.0000 | 24.4000 | 25.2300 | 24.3000 | -3.3663 |
| 59 | 002217 | 联合化工 | 5.8100 | 5.6400 | 5.8100 | 5.5900 | -3.0928 |
| 60 | 002218 | 拓日新能 | 9.1500 | 8.9500 | 9.1600 | 8.9500 | -3.4520 |
| 61 | 002225 | 濮耐股份 | 9.1500 | 8.9300 | 9.1500 | 8.9200 | -2.9348 |
| 62 | 002231 | 奥维通信 | 9.3700 | 9.2800 | 9.5500 | 9.2200 | -1.6949 |
| 63 | 002246 | 北化股份 | 9.8600 | 9.5000 | 9.8600 | 9.5000 | -3.4553 |
| 64 | 002250 | 联化科技 | 15.6300 | 15.5500 | 15.8000 | 15.4000 | -0.8923 |
| 65 | 002252 | 上海莱士 | 13.9500 | 13.6800 | 13.9500 | 13.5800 | -2.6335 |
| 66 | 002270 | 法因数控 | 6.8400 | 6.8000 | 6.8600 | 6.7600 | -1.7341 |
| 67 | 002272 | 川润股份 | 9.0300 | 8.6900 | 9.1300 | 8.6500 | -5.1310 |
| 68 | 002273 | 水晶光电 | 14.8500 | 14.4200 | 14.8500 | 14.4000 | -3.2864 |
| 69 | 002288 | 超华科技 | 12.2500 | 11.9800 | 12.2500 | 11.9500 | -3.2310 |
| 70 | 002294 | 信立泰 | 25.2500 | 24.7500 | 25.2500 | 24.6600 | -1.9025 |
| 71 | 002305 | 南国置业 | 5.7000 | 5.6600 | 5.7000 | 5.5400 | -1.3937 |
| 72 | 002311 | 海大集团 | 16.5000 | 15.9900 | 16.5000 | 15.9900 | -3.0909 |
| 73 | 002313 | 日海通讯 | 22.7200 | 22.4200 | 22.8000 | 22.4000 | -2.0533 |
| 74 | 002322 | 理工监测 | 19.9600 | 19.5900 | 19.9600 | 19.3500 | -2.6826 |
| 75 | 002325 | 洪涛股份 | 11.7000 | 11.3000 | 11.7000 | 11.1500 | -3.9116 |
| 76 | 002328 | 新朋股份 | 6.8600 | 6.7300 | 6.8600 | 6.7100 | -1.7518 |
| 77 | 002338 | 奥普光电 | 24.0000 | 23.7700 | 24.0000 | 23.6000 | -1.2874 |
| 78 | 002346 | 柘中建设 | 12.4700 | 12.1000 | 12.4700 | 11.9600 | -3.1225 |
| 79 | 002367 | 康力电梯 | 8.4100 | 8.0900 | 8.4400 | 8.0500 | -4.5991 |
| 80 | 002372 | 伟星新材 | 15.3900 | 15.1800 | 15.3900 | 15.1500 | -1.7476 |
| 81 | 002376 | 新北洋 | 17.0800 | 16.9400 | 17.2200 | 16.9100 | -1.7971 |
| 82 | 002385 | 大北农 | 18.1600 | 17.9500 | 18.1600 | 17.6700 | -1.2108 |
| 83 | 002386 | 天原集团 | 8.4800 | 8.3800 | 8.5000 | 8.3600 | -1.5276 |
| 84 | 002394 | 联发股份 | 14.2900 | 14.0800 | 14.3400 | 13.8000 | -2.0181 |
| 85 | 002400 | 省广股份 | 17.6800 | 17.5100 | 17.6800 | 17.3600 | -1.0734 |
| 86 | 002402 | 和而泰 | 12.1000 | 11.9200 | 12.1200 | 11.9100 | -1.4876 |
| 87 | 002404 | 嘉欣丝绸 | 8.3400 | 7.9900 | 8.3400 | 7.9800 | -4.5400 |
| 88 | 002409 | 雅克科技 | 15.5100 | 15.1500 | 15.5800 | 15.1500 | -2.7599 |
| 89 | 002430 | 杭氧股份 | 14.2000 | 14.1000 | 14.2800 | 14.0300 | -2.0833 |
| 90 | 002436 | 兴森科技 | 16.4700 | 16.1600 | 16.5000 | 16.0000 | -2.6506 |
| 91 | 002451 | 摩恩电气 | 11.8100 | 11.7100 | 11.8900 | 11.6800 | -1.5966 |
| 92 | 002454 | 松芝股份 | 10.7000 | 10.5500 | 10.7200 | 10.5300 | -1.9517 |
| 93 | 002457 | 青龙管业 | 9.5800 | 9.4200 | 9.5800 | 9.3900 | -2.0790 |
| 94 | 002458 | 益生股份 | 14.9500 | 14.7300 | 14.9500 | 14.6700 | -1.9308 |
| 95 | 002472 | 双环传动 | 9.6000 | 9.4300 | 9.6200 | 9.3700 | -2.1784 |
| 96 | 002474 | 榕基软件 | 17.1700 | 16.9000 | 17.2600 | 16.7900 | -2.0857 |
| 97 | 002485 | 希努尔 | 11.9800 | 11.7300 | 12.0400 | 11.6800 | -3.0579 |
| 98 | 002489 | 浙江永强 | 11.4100 | 11.1400 | 11.4400 | 11.1400 | -3.7997 |
| 99 | 002491 | 通鼎光电 | 12.1700 | 11.8100 | 12.1700 | 10.9300 | -2.7183 |
| 100 | 002497 | 雅化集团 | 14.4000 | 14.2800 | 14.4800 | 14.1200 | -1.5172 |
| 101 | 002502 | 骅威股份 | 18.4900 | 18.2200 | 18.5000 | 18.2000 | -2.0430 |
| 102 | 002508 | 老板电器 | 16.3900 | 16.1700 | 16.4500 | 15.9000 | -2.0000 |
| 103 | 002515 | 金字火腿 | 13.9700 | 13.6600 | 13.9700 | 13.2000 | -2.5678 |
| 104 | 002520 | 日发数码 | 16.5000 | 15.6800 | 16.5000 | 15.5500 | -5.3140 |
| 105 | 002524 | 光正钢构 | 7.1700 | 6.9000 | 7.1700 | 6.8000 | -4.0334 |
| 106 | 002533 | 金杯电工 | 6.8100 | 6.7200 | 6.8100 | 6.7100 | -1.8978 |
| 107 | 002535 | 林州重机 | 12.5900 | 12.1900 | 12.5900 | 11.9800 | -3.6364 |
| 108 | 002539 | 新都化工 | 11.8300 | 11.6000 | 11.9000 | 11.6000 | -2.9289 |
| 109 | 002541 | 鸿路钢构 | 12.7400 | 12.3900 | 12.7400 | 12.3800 | -3.2787 |
| 110 | 002542 | 中化岩土 | 12.0600 | 12.4900 | 13.3900 | 12.0100 | -2.1160 |
| 111 | 002550 | 千红制药 | 22.0100 | 21.7900 | 22.0100 | 21.7500 | -1.7583 |
| 112 | 002554 | 惠博普 | 9.2800 | 9.0800 | 9.3600 | 9.0200 | -2.6795 |
| 113 | 002557 | 洽洽食品 | 19.9000 | 19.9000 | 20.1300 | 19.6700 | -1.0934 |
| 114 | 002558 | 世纪游轮 | 22.6100 | 22.5100 | 22.8500 | 22.4600 | -1.3585 |
| 115 | 002562 | 兄弟科技 | 14.3000 | 13.9800 | 14.3000 | 13.6600 | -2.6462 |
| 116 | 002563 | 森马服饰 | 28.8900 | 28.9800 | 29.2000 | 28.6200 | -0.2753 |
| 117 | 002577 | 雷柏科技 | 13.5600 | 12.9800 | 13.5600 | 12.9500 | -4.4886 |
| 118 | 002606 | 大连电瓷 | 9.5000 | 9.5600 | 10.0000 | 9.0800 | 0.1047 |
| 119 | 002607 | 亚夏汽车 | 24.1000 | 23.5900 | 24.1000 | 23.5800 | -2.7216 |
| 120 | 002610 | 爱康科技 | 14.0100 | 13.9200 | 14.1100 | 13.8600 | -2.3158 |
| 121 | 002645 | 华宏科技 | 11.5700 | 11.3900 | 11.5700 | 11.3200 | -1.9793 |
| 122 | 002648 | 卫星石化 | 22.6200 | 21.1600 | 22.6200 | 21.0200 | -6.4545 |
| 123 | 002649 | 博彦科技 | 14.0800 | 13.3900 | 14.0800 | 13.3300 | -4.9681 |
| 124 | 200012 | 南玻B | 5.3800 | 5.3500 | 5.4300 | 5.3000 | -1.2915 |
| 125 | 200030 | *ST盛润B | 4.8000 | 4.5700 | 4.8200 | 4.5700 | -4.9896 |
| 126 | 200039 | 中集B | 10.2500 | 10.0200 | 10.2600 | 10.0100 | -3.0010 |
| 127 | 200045 | 深纺织B | 5.0900 | 4.9000 | 5.0900 | 4.8800 | -4.1096 |
| 128 | 200581 | 苏威孚B | 20.0000 | 19.3000 | 20.0900 | 19.1200 | -3.9801 |
| 129 | 200596 | 古井贡B | 31.5000 | 29.9000 | 31.5000 | 29.8000 | -5.9748 |
| 130 | 200869 | 张裕B | 80.0000 | 80.0000 | 80.0900 | 79.8100 | -0.2120 |
| 131 | 300005 | 探路者 | 16.5600 | 16.3600 | 16.7800 | 16.3200 | -1.9185 |
| 132 | 300026 | 红日药业 | 20.6300 | 19.9600 | 20.6300 | 19.9500 | -3.2946 |
| 133 | 300058 | 蓝色光标 | 14.7000 | 14.3600 | 14.8900 | 14.3300 | -3.8178 |
| 134 | 300088 | 长信科技 | 11.2400 | 11.0200 | 11.3200 | 11.0200 | -2.9075 |
| 135 | 300096 | 易联众 | 11.8000 | 11.7100 | 11.9000 | 11.6600 | -1.7617 |
| 136 | 300099 | 尤洛卡 | 22.4300 | 22.3000 | 22.4800 | 22.2500 | -0.8889 |
| 137 | 300103 | 达刚路机 | 8.7000 | 8.6000 | 8.7400 | 8.6000 | -1.1494 |
| 138 | 300105 | 龙源技术 | 22.5000 | 22.5000 | 22.8800 | 22.2000 | -0.5305 |
| 139 | 300109 | 新开源 | 10.0100 | 9.7400 | 10.1600 | 9.7000 | -3.6597 |
| 140 | 300117 | 嘉寓股份 | 7.2900 | 7.2700 | 7.3600 | 7.2300 | -1.0884 |
| 141 | 300119 | 瑞普生物 | 16.9500 | 16.5300 | 17.0000 | 16.5000 | -2.3627 |
| 142 | 300124 | 汇川技术 | 24.6900 | 24.5100 | 24.7000 | 23.8700 | -0.7290 |
| 143 | 300149 | 量子高科 | 8.0600 | 7.6100 | 8.2300 | 7.5500 | -5.5831 |
| 144 | 300152 | 燃控科技 | 9.8100 | 9.3000 | 10.0400 | 9.2200 | -8.1028 |
| 145 | 300159 | 新研股份 | 13.2300 | 13.2900 | 13.5500 | 13.1800 | 0.1507 |
| 146 | 300160 | 秀强股份 | 12.2200 | 11.7000 | 12.2200 | 11.6700 | -4.1769 |
| 147 | 300163 | 先锋新材 | 14.5400 | 14.5800 | 14.7500 | 14.4000 | -1.1525 |
| 148 | 300164 | 通源石油 | 15.5600 | 14.9900 | 15.6100 | 14.7000 | -4.0947 |
| 149 | 300174 | 元力股份 | 11.1900 | 11.0600 | 11.2000 | 11.0000 | -1.2500 |
| 150 | 300179 | 四方达 | 12.6900 | 12.5500 | 12.8000 | 12.5500 | -2.3346 |
| 151 | 300182 | 捷成股份 | 20.5700 | 20.5300 | 20.5800 | 20.1400 | 0.0000 |
| 152 | 300185 | 通裕重工 | 6.0000 | 5.7600 | 6.0000 | 5.7400 | -4.4776 |
| 153 | 300193 | 佳士科技 | 12.8000 | 12.3600 | 12.8000 | 12.3500 | -3.7383 |
| 154 | 300199 | 翰宇药业 | 16.1300 | 15.8900 | 16.4000 | 15.8500 | -3.6970 |
| 155 | 300205 | 天喻信息 | 10.2400 | 10.2100 | 10.3000 | 10.1200 | -1.2573 |
| 156 | 300208 | 恒顺电气 | 10.2100 | 9.9100 | 10.2800 | 9.9000 | -4.7115 |
| 157 | 300210 | 森远股份 | 14.8900 | 14.6000 | 15.1300 | 14.5100 | -2.5367 |
| 158 | 300212 | 易华录 | 17.0000 | 16.8500 | 17.2600 | 16.5000 | -2.0349 |
| 159 | 300213 | 佳讯飞鸿 | 14.8400 | 14.6600 | 14.8400 | 14.5100 | -1.4785 |
| 160 | 300216 | 千山药机 | 12.2000 | 11.9500 | 12.3600 | 11.8400 | -3.3953 |
| 161 | 300221 | 银禧科技 | 7.5300 | 7.3700 | 7.5400 | 7.2700 | -3.2808 |
| 162 | 300226 | 上海钢联 | 14.2900 | 14.0700 | 14.3700 | 13.9300 | -2.5623 |
| 163 | 300229 | 拓尔思 | 12.5500 | 12.5400 | 12.5500 | 12.0100 | -0.0797 |
| 164 | 300230 | 永利带业 | 14.8000 | 14.8600 | 14.8600 | 14.4000 | -0.2685 |
| 165 | 300248 | 新开普 | 12.7000 | 12.7000 | 12.9200 | 12.5600 | -1.3975 |
| 166 | 300250 | 初灵信息 | 14.7100 | 14.3500 | 14.7900 | 14.3000 | -3.1714 |
| 167 | 300251 | 光线传媒 | 23.8000 | 23.8900 | 23.9000 | 23.2000 | -0.8714 |
| 168 | 300259 | 新天科技 | 12.0200 | 11.4900 | 12.1600 | 11.3700 | -5.3542 |
| 169 | 300263 | 隆华传热 | 12.1200 | 12.0300 | 12.3200 | 11.9900 | -2.0358 |
| 170 | 300286 | 安科瑞 | 16.9900 | 16.7400 | 16.9900 | 16.6500 | -1.7029 |
深市价格创3月新低股(170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
·主力资金5月17日增减仓行业个股一览
·沪市价格创1月新低股(172只)
·深市价格创1月新低股(283只)
·沪市价格创1月新低股(227只)
·深市价格创1月新低股(241只)
·希腊组阁失败 欧股收低0.7%
·快讯：电器板块逆势上涨 青岛海尔领涨
·沪市价格创6月新低股(26只)
·沪市价格创1月新低股(172只)
·深市价格创1月新低股(283只)
·沪市价格创1月新低股(227只)
·深市价格创1月新低股(241只)
·希腊组阁失败 欧股收低0.7%
·快讯：电器板块逆势上涨 青岛海尔领涨
·沪市价格创6月新低股(26只)
·沪市价格创3月新低股(72只)
·沪市价格创1月新低股(204只)
·沪市成交量创1月新高股(49只)
·深市成交量创3月新高股(27只)
·深市价格创6月新低股(102只)
·沪市价格创3月新高股(28只)
·深市价格创1月新高股(65只)
·沪市价格创1月新高股(48只)
·沪市价格创1月新低股(204只)
·沪市成交量创1月新高股(49只)
·深市成交量创3月新高股(27只)
·深市价格创6月新低股(102只)
·沪市价格创3月新高股(28只)
·深市价格创1月新高股(65只)
·沪市价格创1月新高股(48只)
焦点事件