| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000008 | ST宝利来 | 10.2400 | 10.6400 | 10.6400 | 10.1800 | 5.0346 | 1391784 |
| 2 | 000055 | 方大集团 | 4.4100 | 4.2800 | 4.4300 | 4.2500 | -2.7273 | 3538461 |
| 3 | 000066 | 长城电脑 | 4.4300 | 4.5100 | 4.6400 | 4.4200 | 1.8059 | 6632152 |
| 4 | 000151 | 中成股份 | 7.4400 | 7.7600 | 7.9100 | 7.3700 | 4.5822 | 4880339 |
| 5 | 000423 | 东阿阿胶 | 41.1000 | 39.5000 | 41.1000 | 38.8000 | -4.1262 | 19568588 |
| 6 | 000523 | 广州浪奇 | 5.7900 | 6.0100 | 6.3000 | 5.7800 | 4.8866 | 17514741 |
| 7 | 000525 | 红太阳 | 12.9500 | 12.8700 | 12.9700 | 12.7000 | -0.5410 | 3058916 |
| 8 | 000547 | 闽福发A | 5.7600 | 5.9000 | 5.9200 | 5.7600 | 1.8998 | 8883454 |
| 9 | 000554 | 泰山石油 | 6.2300 | 6.3700 | 6.4400 | 6.1700 | 2.4116 | 10596378 |
| 10 | 000555 | ST太光 | 7.0200 | 7.3700 | 7.3700 | 7.0100 | 4.9858 | 2004279 |
| 11 | 000564 | 西安民生 | 5.9200 | 6.0200 | 6.0200 | 5.9200 | 1.3468 | 3119604 |
| 12 | 000593 | 大通燃气 | 7.0000 | 7.1700 | 7.4900 | 6.9200 | 2.4286 | 6333364 |
| 13 | 000715 | 中兴商业 | 6.7900 | 6.8800 | 7.0400 | 6.7900 | 1.6248 | 5720794 |
| 14 | 000733 | 振华科技 | 6.9600 | 7.0900 | 7.1600 | 6.9500 | 1.7217 | 3989221 |
| 15 | 000759 | 中百集团 | 7.8500 | 7.9400 | 8.2200 | 7.8100 | 4.3364 | 25697983 |
| 16 | 000785 | 武汉中商 | 7.1100 | 7.5800 | 7.5800 | 7.1100 | 10.0145 | 13202117 |
| 17 | 000828 | 东莞控股 | 5.0800 | 5.4800 | 5.5800 | 5.0600 | 7.8740 | 11771272 |
| 18 | 002009 | 天奇股份 | 8.4900 | 8.3800 | 8.7400 | 8.3500 | 0.2392 | 5746481 |
| 19 | 002021 | 中捷股份 | 5.5000 | 5.3000 | 5.7600 | 5.2300 | 0.7605 | 86551874 |
| 20 | 002072 | ST德棉 | 6.2700 | 6.5400 | 6.5500 | 6.1700 | 4.8077 | 2639938 |
| 21 | 002073 | 软控股份 | 10.8500 | 11.2000 | 11.2500 | 10.8200 | 3.5120 | 16323588 |
| 22 | 002076 | 雪莱特 | 7.4200 | 7.3900 | 7.5900 | 7.3400 | -0.1351 | 2433976 |
| 23 | 002079 | 苏州固锝 | 5.5800 | 5.7900 | 5.8900 | 5.4800 | 3.7634 | 15336003 |
| 24 | 002091 | 江苏国泰 | 11.9600 | 12.2600 | 12.3500 | 11.9600 | 2.5941 | 9523696 |
| 25 | 002095 | 生意宝 | 12.8900 | 13.3400 | 13.7600 | 12.8100 | 3.9751 | 2740361 |
| 26 | 002114 | *ST锌电 | 9.5100 | 8.8800 | 9.5200 | 8.7600 | -2.0948 | 17763641 |
| 27 | 002115 | 三维通信 | 8.1300 | 8.4600 | 8.4600 | 8.0600 | 3.4230 | 5787151 |
| 28 | 002193 | 山东如意 | 9.4100 | 9.3400 | 9.4100 | 9.2000 | 0.4301 | 2910669 |
| 29 | 002231 | 奥维通信 | 10.1800 | 10.2600 | 10.5900 | 9.8800 | 4.6939 | 25037035 |
| 30 | 002232 | 启明信息 | 8.1600 | 8.2400 | 8.4100 | 8.1600 | 1.1043 | 3253189 |
| 31 | 002234 | 民和股份 | 13.7800 | 14.0700 | 14.1300 | 13.6600 | 3.3040 | 5692198 |
| 32 | 002253 | 川大智胜 | 15.1200 | 15.7400 | 15.9800 | 14.9200 | 4.6543 | 3059404 |
| 33 | 002261 | 拓维信息 | 12.1100 | 12.1900 | 12.5500 | 12.1100 | 0.9106 | 10334756 |
| 34 | 002267 | 陕天然气 | 17.6600 | 18.1500 | 18.5900 | 17.6300 | 2.7746 | 2199530 |
| 35 | 002268 | 卫士通 | 13.4500 | 13.0100 | 13.5400 | 12.9400 | 1.1664 | 5619525 |
| 36 | 002279 | 久其软件 | 10.9700 | 12.0500 | 12.0500 | 10.8800 | 10.0457 | 7816009 |
| 37 | 002280 | 新世纪 | 12.6000 | 12.9500 | 13.5800 | 12.5200 | 2.6149 | 1466168 |
| 38 | 002322 | 理工监测 | 18.5500 | 19.0900 | 20.1000 | 18.2200 | 3.8629 | 2339001 |
| 39 | 002331 | 皖通科技 | 12.0500 | 13.0400 | 13.3000 | 12.0500 | 7.8577 | 4863811 |
| 40 | 002339 | 积成电子 | 12.1200 | 12.5800 | 12.9300 | 12.0600 | 4.3118 | 3722418 |
| 41 | 002369 | 卓翼科技 | 15.1700 | 14.5100 | 15.1700 | 14.2000 | -0.0689 | 6087592 |
| 42 | 002373 | 联信永益 | 13.4000 | 13.3600 | 13.7400 | 13.3600 | -0.2240 | 1322731 |
| 43 | 002376 | 新北洋 | 18.8000 | 18.7000 | 19.4600 | 18.5500 | 0.8630 | 2553043 |
| 44 | 002405 | 四维图新 | 14.3000 | 14.8000 | 15.3000 | 14.3000 | 5.0390 | 28424060 |
| 45 | 002409 | 雅克科技 | 16.5800 | 17.3700 | 18.1300 | 16.5500 | 5.4005 | 2327157 |
| 46 | 002413 | 常发股份 | 9.3800 | 9.6000 | 9.8200 | 9.3500 | 2.0191 | 11587834 |
| 47 | 002417 | 三元达 | 7.7500 | 8.0200 | 8.0400 | 7.7500 | 3.4839 | 3913016 |
| 48 | 002451 | 摩恩电气 | 7.7800 | 7.9900 | 8.3600 | 7.7300 | 3.4974 | 3342374 |
| 49 | 002467 | 二六三 | 11.5400 | 12.7200 | 12.7200 | 11.5400 | 10.0346 | 4734179 |
| 50 | 002474 | 榕基软件 | 18.6100 | 18.7800 | 19.0600 | 18.4300 | 1.5684 | 5369490 |
| 51 | 002487 | 大金重工 | 12.1600 | 12.1000 | 12.4100 | 12.0600 | -1.5460 | 4207732 |
| 52 | 002496 | 辉丰股份 | 15.5000 | 15.6300 | 16.4700 | 15.4800 | 2.2237 | 2839845 |
| 53 | 002502 | 骅威股份 | 11.3600 | 11.4100 | 11.5300 | 11.1700 | 0.6173 | 920143 |
| 54 | 002504 | 东光微电 | 12.4900 | 12.5600 | 12.5700 | 12.3600 | 1.6181 | 1111180 |
| 55 | 002509 | 天广消防 | 10.6100 | 11.2000 | 11.2100 | 10.6000 | 3.7037 | 5097938 |
| 56 | 002549 | 凯美特气 | 13.9000 | 14.5200 | 14.5200 | 13.9000 | 3.1250 | 3327540 |
| 57 | 002554 | 惠博普 | 10.3600 | 10.2800 | 10.6500 | 10.0400 | 3.0060 | 16069216 |
| 58 | 002556 | 辉隆股份 | 6.6500 | 6.7600 | 6.7800 | 6.6000 | 1.8072 | 5200661 |
| 59 | 002577 | 雷柏科技 | 12.9200 | 14.1300 | 14.1300 | 12.8200 | 9.9611 | 3788251 |
| 60 | 002591 | 恒大高新 | 12.8100 | 13.4000 | 13.6700 | 12.8100 | 3.9566 | 4532503 |
| 61 | 002595 | 豪迈科技 | 18.5200 | 19.5000 | 19.9900 | 18.5200 | 7.3198 | 3136538 |
| 62 | 002633 | 申科股份 | 8.8200 | 9.4100 | 9.4500 | 8.8000 | 6.6893 | 4539099 |
| 63 | 002643 | 烟台万润 | 21.1900 | 21.7600 | 21.8000 | 20.9100 | 3.5205 | 3026165 |
| 64 | 002664 | 信质电机 | 20.7900 | 21.4700 | 21.7500 | 20.4100 | 3.4200 | 5561265 |
| 65 | 300008 | 上海佳豪 | 8.1600 | 8.3000 | 8.3000 | 8.1300 | 2.0910 | 3881062 |
| 66 | 300018 | 中元华电 | 9.6000 | 10.1100 | 10.1600 | 9.5500 | 4.7668 | 2990539 |
| 67 | 300025 | 华星创业 | 7.8800 | 8.2100 | 8.2500 | 7.8800 | 4.3202 | 5338293 |
| 68 | 300042 | 朗科科技 | 9.9300 | 10.8600 | 10.8600 | 9.8500 | 10.0304 | 6715966 |
| 69 | 300047 | 天源迪科 | 11.6600 | 11.8300 | 11.9500 | 11.6400 | 1.8072 | 1050050 |
| 70 | 300051 | 三五互联 | 11.3400 | 11.5900 | 11.9000 | 11.2400 | 1.7559 | 9476989 |
| 71 | 300062 | 中能电气 | 9.7000 | 9.9800 | 10.2300 | 9.7000 | 3.6345 | 1347775 |
| 72 | 300065 | 海兰信 | 11.5500 | 12.0900 | 12.1800 | 11.4400 | 5.4974 | 1647804 |
| 73 | 300071 | 华谊嘉信 | 9.0900 | 9.3800 | 9.6800 | 9.0200 | 3.0769 | 7090189 |
| 74 | 300075 | 数字政通 | 21.4000 | 21.7000 | 21.9900 | 21.1700 | 2.0216 | 485451 |
| 75 | 300076 | 宁波GQY | 13.1600 | 13.1800 | 13.5700 | 13.0100 | 0.6875 | 2132943 |
| 76 | 300096 | 易联众 | 11.3100 | 11.6900 | 11.8000 | 11.3100 | 3.9111 | 3457355 |
| 77 | 300098 | 高新兴 | 9.8000 | 10.3300 | 10.7300 | 9.8000 | 5.9487 | 3573449 |
| 78 | 300104 | 乐视网 | 24.8500 | 25.5800 | 26.5600 | 24.6500 | 2.0750 | 20091842 |
| 79 | 300120 | 经纬电材 | 7.1800 | 7.4000 | 7.4500 | 7.1700 | 2.7778 | 2944596 |
| 80 | 300136 | 信维通信 | 15.7500 | 17.2900 | 17.2900 | 15.7200 | 9.9873 | 3702189 |
| 81 | 300154 | 瑞凌股份 | 10.8000 | 10.6600 | 10.9800 | 10.6100 | 0.1880 | 1695393 |
| 82 | 300176 | 鸿特精密 | 11.2200 | 11.3000 | 11.4500 | 11.1900 | 0.8029 | 504858 |
| 83 | 300181 | 佐力药业 | 32.8000 | 32.9100 | 33.7300 | 31.8000 | 3.1985 | 10613050 |
| 84 | 300184 | 力源信息 | 9.1100 | 9.3300 | 9.8500 | 9.0100 | 2.5275 | 5440266 |
| 85 | 300192 | 科斯伍德 | 9.7400 | 9.9400 | 10.0000 | 9.5600 | 1.9487 | 1091584 |
| 86 | 300201 | 海伦哲 | 6.8400 | 7.1000 | 7.3000 | 6.7800 | 4.7198 | 4135794 |
| 87 | 300209 | 天泽信息 | 13.7300 | 14.9200 | 15.4300 | 13.6800 | 6.3435 | 17602174 |
| 88 | 300211 | 亿通科技 | 15.1200 | 15.5200 | 15.7200 | 15.0900 | 2.7134 | 1700850 |
| 89 | 300213 | 佳讯飞鸿 | 10.2700 | 11.2200 | 11.2200 | 10.2600 | 10.0000 | 2557503 |
| 90 | 300216 | 千山药机 | 12.8400 | 12.6900 | 13.9000 | 12.6000 | -0.5486 | 17003393 |
| 91 | 300217 | 东方电热 | 12.6800 | 13.0300 | 13.2500 | 12.5100 | 3.0040 | 3575199 |
| 92 | 300218 | 安利股份 | 6.8000 | 7.0900 | 7.2000 | 6.7500 | 5.0370 | 4389983 |
| 93 | 300221 | 银禧科技 | 7.6200 | 8.4000 | 8.4000 | 7.6200 | 9.9476 | 7397468 |
| 94 | 300223 | 北京君正 | 16.4000 | 16.9000 | 17.3900 | 16.4000 | 3.1117 | 1349966 |
| 95 | 300228 | 富瑞特装 | 22.7700 | 23.2800 | 23.8700 | 22.7700 | 2.6455 | 3241839 |
| 96 | 300230 | 永利带业 | 14.5200 | 14.7600 | 14.9900 | 14.5200 | 0.8197 | 1000684 |
| 97 | 300234 | 开尔新材 | 10.9500 | 11.5700 | 11.9800 | 10.9200 | 6.2443 | 5449999 |
| 98 | 300239 | 东宝生物 | 17.7000 | 18.7200 | 18.7200 | 17.5000 | 9.9882 | 18957404 |
| 99 | 300242 | 明家科技 | 10.6700 | 10.6700 | 11.0900 | 10.6100 | -0.0936 | 1695034 |
| 100 | 300245 | 天玑科技 | 23.4500 | 23.8500 | 24.4500 | 23.4000 | 1.5758 | 1338695 |
| 101 | 300248 | 新开普 | 13.1600 | 14.1000 | 14.4800 | 13.1300 | 7.1429 | 3771339 |
| 102 | 300250 | 初灵信息 | 14.6500 | 16.1600 | 16.1600 | 14.5700 | 10.0068 | 2582302 |
| 103 | 300256 | 星星科技 | 12.2600 | 12.1500 | 12.5600 | 12.0800 | -0.1643 | 2539664 |
| 104 | 300258 | 精锻科技 | 13.9800 | 14.7300 | 14.7900 | 13.8700 | 5.7430 | 2291485 |
| 105 | 300259 | 新天科技 | 11.7900 | 12.1000 | 12.6200 | 11.6600 | 4.4003 | 5101593 |
| 106 | 300260 | 新莱应材 | 14.3100 | 15.0800 | 15.8700 | 14.3000 | 3.7853 | 3337489 |
| 107 | 300264 | 佳创视讯 | 8.8000 | 9.1400 | 9.6900 | 8.6400 | 3.7457 | 10333117 |
| 108 | 300271 | 紫光华宇 | 14.3000 | 14.6200 | 15.2300 | 14.3000 | 2.4527 | 5871187 |
| 109 | 300276 | 三丰智能 | 15.2900 | 15.5300 | 15.8000 | 15.0400 | 2.1711 | 1056472 |
| 110 | 300277 | 海联讯 | 22.9700 | 22.6100 | 22.9900 | 22.5700 | -1.4815 | 1083680 |
| 111 | 300280 | 南通锻压 | 9.1600 | 9.3500 | 9.4200 | 9.1500 | 2.1858 | 1714696 |
| 112 | 300296 | 利亚德 | 17.1800 | 17.5500 | 18.0300 | 17.0800 | 2.4518 | 4097350 |
| 113 | 300297 | 蓝盾股份 | 21.1500 | 22.2000 | 23.0800 | 21.0600 | 5.6137 | 5574300 |
深市成交量创1月新高股(113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
·收评：无视国家队进场 沪指险守2300
·电子信息板块盘中崛起 六股涨停(图)
·沪市价格创1月新低股(67只)
·沪市价格创6月新低股(24只)
·建议申购本周新股
·深市价格创6月新低股(30只)
·今日收盘：上证指数收盘报2292.88点
·沪市价格创1月新低股(98只)
·电子信息板块盘中崛起 六股涨停(图)
·沪市价格创1月新低股(67只)
·沪市价格创6月新低股(24只)
·建议申购本周新股
·深市价格创6月新低股(30只)
·今日收盘：上证指数收盘报2292.88点
·沪市价格创1月新低股(98只)
·深市价格创6月新低股(34只)
·深市成交量创3月新高股(52只)
·深市换手率创3月新低股(113只)
·深市换手率创1月新低股(164只)
·沪市换手率创1月新低股(170只)
·沪市价格创6月新低股(35只)
·沪市换手率创6月新低股(73只)
·深市价格创3月新高股(21只)
·深市成交量创3月新高股(52只)
·深市换手率创3月新低股(113只)
·深市换手率创1月新低股(164只)
·沪市换手率创1月新低股(170只)
·沪市价格创6月新低股(35只)
·沪市换手率创6月新低股(73只)
·深市价格创3月新高股(21只)
焦点事件