福建普及互联网安全金融知识活动
818出国网 您的出国智囊团
抄底欧洲 “黄金居留权”限额认购
10大翻倍金股，您看我就送
| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000005 | 世纪星源 | 3.2400 | 3.1700 | 3.2600 | 3.1600 | -3.0581 |
| 2 | 000043 | 中航地产 | 4.8000 | 4.6500 | 4.8400 | 4.6300 | -3.3264 |
| 3 | 000066 | 长城电脑 | 4.1000 | 4.0200 | 4.1300 | 4.0200 | -1.4706 |
| 4 | 000089 | 深圳机场 | 4.1100 | 4.1100 | 4.1400 | 4.0800 | -0.2427 |
| 5 | 000338 | 潍柴动力 | 30.2000 | 29.9900 | 30.2900 | 29.9000 | -0.4316 |
| 6 | 000415 | 渤海租赁 | 7.6200 | 7.6700 | 7.7400 | 7.6000 | 0.9211 |
| 7 | 000420 | *ST吉纤 | 3.2300 | 3.2300 | 3.2800 | 3.2300 | -0.6154 |
| 8 | 000422 | 湖北宜化 | 12.3300 | 12.1900 | 12.4200 | 12.1800 | -1.2955 |
| 9 | 000429 | 粤高速A | 3.1400 | 3.1300 | 3.1400 | 3.1100 | -0.3185 |
| 10 | 000516 | 开元投资 | 4.6300 | 4.5500 | 4.6500 | 4.5500 | -1.9397 |
| 11 | 000530 | 大冷股份 | 6.6800 | 6.6800 | 6.7900 | 6.6600 | 0.0000 |
| 12 | 000541 | 佛山照明 | 8.6300 | 8.6000 | 8.7600 | 8.5500 | -0.3476 |
| 13 | 000581 | 威孚高科 | 29.1000 | 28.2000 | 29.2300 | 28.0000 | -3.6885 |
| 14 | 000602 | 金马集团 | 21.8100 | 21.4500 | 21.9500 | 21.4500 | -2.2334 |
| 15 | 000635 | 英力特 | 10.2800 | 10.2000 | 10.3500 | 10.1500 | -0.5848 |
| 16 | 000639 | 西王食品 | 13.8800 | 13.6900 | 13.9100 | 13.6100 | -1.0123 |
| 17 | 000698 | 沈阳化工 | 5.0300 | 5.0000 | 5.0700 | 5.0000 | -0.3984 |
| 18 | 000703 | 恒逸石化 | 16.6900 | 16.9000 | 17.3100 | 16.6900 | 1.3189 |
| 19 | 000709 | 河北钢铁 | 2.7900 | 2.7800 | 2.7900 | 2.7700 | -0.3584 |
| 20 | 000713 | 丰乐种业 | 10.8100 | 10.6600 | 10.9100 | 10.6600 | -1.8416 |
| 21 | 000717 | 韶钢松山 | 2.5200 | 2.4700 | 2.5400 | 2.4500 | -2.3715 |
| 22 | 000726 | 鲁泰A | 7.5300 | 7.3400 | 7.5300 | 7.3000 | -1.8717 |
| 23 | 000761 | 本钢板材 | 4.4000 | 4.2800 | 4.4000 | 4.2700 | -2.0595 |
| 24 | 000809 | 铁岭新城 | 9.7000 | 9.6300 | 9.7900 | 9.6300 | -0.7216 |
| 25 | 000825 | 太钢不锈 | 3.5900 | 3.5400 | 3.6000 | 3.5300 | -0.8403 |
| 26 | 000830 | 鲁西化工 | 4.7100 | 4.6300 | 4.7100 | 4.6100 | -1.0684 |
| 27 | 000876 | 新希望 | 15.0100 | 14.8500 | 15.0600 | 14.7100 | -1.0660 |
| 28 | 000877 | 天山股份 | 9.9000 | 9.7300 | 9.9600 | 9.7300 | -1.3185 |
| 29 | 000887 | 中鼎股份 | 8.8500 | 8.8200 | 8.9600 | 8.8100 | -0.8989 |
| 30 | 000898 | 鞍钢股份 | 3.9300 | 3.9300 | 3.9600 | 3.9100 | -0.2538 |
| 31 | 000911 | 南宁糖业 | 10.0800 | 10.0000 | 10.1100 | 10.0000 | -0.6951 |
| 32 | 000916 | 华北高速 | 3.0800 | 3.0700 | 3.0900 | 3.0600 | -0.6472 |
| 33 | 000928 | 中钢吉炭 | 10.6400 | 10.3900 | 10.6400 | 10.3600 | -2.0735 |
| 34 | 000930 | 中粮生化 | 4.9500 | 4.8700 | 4.9500 | 4.8500 | -1.6162 |
| 35 | 000932 | 华菱钢铁 | 2.4600 | 2.4500 | 2.4800 | 2.4500 | -1.2097 |
| 36 | 000936 | 华西股份 | 4.6200 | 4.5600 | 4.6300 | 4.5300 | -0.6536 |
| 37 | 000939 | 凯迪电力 | 8.9600 | 8.8000 | 9.0300 | 8.8000 | -1.6760 |
| 38 | 000969 | 安泰科技 | 13.8000 | 13.4200 | 13.8400 | 13.4100 | -2.4709 |
| 39 | 000972 | *ST中基 | 3.3600 | 3.2900 | 3.3800 | 3.2800 | -2.0833 |
| 40 | 000973 | 佛塑科技 | 4.8800 | 4.7600 | 4.9000 | 4.7400 | -1.8557 |
| 41 | 000987 | 广州友谊 | 13.7000 | 13.5500 | 13.7600 | 13.5000 | -1.4545 |
| 42 | 002005 | 德豪润达 | 7.8600 | 7.7500 | 7.9000 | 7.7400 | -1.6497 |
| 43 | 002006 | 精功科技 | 11.3800 | 10.9300 | 11.3800 | 10.9200 | -2.7580 |
| 44 | 002013 | 中航精机 | 11.7200 | 11.7300 | 11.8800 | 11.5400 | 0.1708 |
| 45 | 002032 | 苏泊尔 | 12.4800 | 12.4300 | 12.5300 | 12.2200 | -0.4006 |
| 46 | 002042 | 华孚色纺 | 4.8100 | 4.8000 | 4.8500 | 4.8000 | -0.2079 |
| 47 | 002043 | 兔宝宝 | 3.6800 | 3.6200 | 3.7200 | 3.6000 | -1.6304 |
| 48 | 002046 | 轴研科技 | 8.4900 | 8.2000 | 8.4900 | 8.2000 | -2.2646 |
| 49 | 002055 | 得润电子 | 6.7600 | 6.8000 | 6.8900 | 6.7100 | 0.5917 |
| 50 | 002060 | 粤水电 | 6.2900 | 6.2400 | 6.3000 | 6.1800 | -0.7949 |
| 51 | 002066 | 瑞泰科技 | 6.0500 | 5.9400 | 6.0800 | 5.9200 | -1.3289 |
| 52 | 002071 | 江苏宏宝 | 6.6300 | 6.5600 | 6.7100 | 6.5200 | -1.9432 |
| 53 | 002073 | 软控股份 | 9.2400 | 9.0000 | 9.3600 | 9.0000 | -2.5974 |
| 54 | 002078 | 太阳纸业 | 6.1000 | 6.0300 | 6.1300 | 6.0000 | -1.1475 |
| 55 | 002083 | 孚日股份 | 4.6400 | 4.5600 | 4.6700 | 4.5600 | -1.5119 |
| 56 | 002089 | 新海宜 | 8.2200 | 7.8700 | 8.2400 | 7.8400 | -4.0244 |
| 57 | 002098 | 浔兴股份 | 7.2800 | 7.2000 | 7.3300 | 7.2000 | -0.6897 |
| 58 | 002110 | 三钢闽光 | 6.0900 | 6.0200 | 6.1400 | 6.0200 | -0.9868 |
| 59 | 002126 | 银轮股份 | 6.2500 | 6.2800 | 6.3700 | 6.2000 | -0.3175 |
| 60 | 002135 | 东南网架 | 5.3900 | 5.3600 | 5.4300 | 5.3300 | 0.1869 |
| 61 | 002136 | 安纳达 | 11.5000 | 11.3600 | 11.7500 | 11.3600 | -2.7397 |
| 62 | 002139 | 拓邦股份 | 6.6500 | 6.4800 | 6.6600 | 6.4600 | -2.4096 |
| 63 | 002143 | 高金食品 | 6.2700 | 6.1800 | 6.2800 | 6.1700 | -0.6431 |
| 64 | 002148 | 北纬通信 | 15.8000 | 15.7600 | 16.0900 | 15.7100 | -0.8805 |
| 65 | 002151 | 北斗星通 | 16.6800 | 16.5200 | 16.8800 | 16.5200 | -1.0778 |
| 66 | 002155 | 辰州矿业 | 19.4500 | 19.1400 | 19.6100 | 19.1000 | -1.5938 |
| 67 | 002158 | 汉钟精机 | 10.0800 | 10.0700 | 10.1300 | 9.9400 | -0.5923 |
| 68 | 002160 | 常铝股份 | 8.1100 | 8.0100 | 8.1500 | 7.9800 | -1.1111 |
| 69 | 002161 | 远望谷 | 7.9000 | 7.8300 | 7.9400 | 7.8000 | -0.8861 |
| 70 | 002165 | 红宝丽 | 5.2500 | 5.1100 | 5.2900 | 5.1000 | -1.9194 |
| 71 | 002171 | 精诚铜业 | 10.7700 | 10.5600 | 10.8500 | 10.5500 | -1.9499 |
| 72 | 002202 | 金风科技 | 6.5400 | 6.4500 | 6.5600 | 6.4400 | -1.2251 |
| 73 | 002206 | 海利得 | 6.7700 | 6.6800 | 6.8400 | 6.6500 | -1.6200 |
| 74 | 002214 | 大立科技 | 19.2300 | 18.9900 | 19.4200 | 18.9300 | -1.2480 |
| 75 | 002229 | 鸿博股份 | 6.6400 | 6.5200 | 6.7300 | 6.5200 | -1.6591 |
| 76 | 002234 | 民和股份 | 11.6700 | 11.4100 | 11.7100 | 11.3100 | -2.5619 |
| 77 | 002242 | 九阳股份 | 7.2800 | 7.2900 | 7.3500 | 7.2400 | 0.1374 |
| 78 | 002248 | 华东数控 | 9.2500 | 9.0900 | 9.3000 | 9.0600 | -1.1957 |
| 79 | 002255 | 海陆重工 | 13.5600 | 13.2500 | 13.5600 | 13.2500 | -1.1194 |
| 80 | 002266 | 浙富股份 | 7.4300 | 7.3700 | 7.5300 | 7.2700 | -0.6739 |
| 81 | 002268 | 卫士通 | 11.7100 | 11.5900 | 11.8500 | 11.5100 | -0.1723 |
| 82 | 002276 | 万马电缆 | 5.5200 | 5.4800 | 5.5600 | 5.3000 | -0.9042 |
| 83 | 002281 | 光迅科技 | 24.1000 | 23.6900 | 24.2700 | 23.6300 | -1.3739 |
| 84 | 002283 | 天润曲轴 | 8.1700 | 8.2100 | 8.2900 | 8.1400 | 0.1220 |
| 85 | 002291 | 星期六 | 6.8000 | 6.7900 | 6.8900 | 6.7500 | -1.4514 |
| 86 | 002298 | 鑫龙电器 | 8.2300 | 8.2300 | 8.3500 | 8.1200 | 0.0000 |
| 87 | 002313 | 日海通讯 | 22.6000 | 22.5600 | 22.6800 | 22.2100 | -0.0443 |
| 88 | 002321 | 华英农业 | 7.1000 | 7.0100 | 7.1300 | 7.0000 | -1.2676 |
| 89 | 002328 | 新朋股份 | 6.2100 | 6.1100 | 6.3100 | 6.1000 | -2.0833 |
| 90 | 002335 | 科华恒盛 | 10.8200 | 10.4700 | 10.8200 | 10.3200 | -3.2348 |
| 91 | 002336 | 人人乐 | 13.3200 | 13.1300 | 13.3300 | 13.1100 | -1.4264 |
| 92 | 002367 | 康力电梯 | 8.0200 | 8.0000 | 8.1200 | 8.0000 | -0.7444 |
| 93 | 002377 | 国创高新 | 7.8500 | 7.8300 | 7.9500 | 7.8100 | -1.5094 |
| 94 | 002387 | 黑牛食品 | 12.3200 | 12.1300 | 12.4500 | 12.1000 | -1.9402 |
| 95 | 002395 | 双象股份 | 15.0600 | 14.9100 | 15.0600 | 14.9000 | -0.5337 |
| 96 | 002405 | 四维图新 | 12.7500 | 12.2400 | 12.8500 | 12.1700 | -4.3750 |
| 97 | 002408 | 齐翔腾达 | 15.1500 | 15.2100 | 15.4400 | 15.1500 | 0.3960 |
| 98 | 002416 | 爱施德 | 7.3500 | 7.2200 | 7.3700 | 7.2000 | -1.6349 |
| 99 | 002419 | 天虹商场 | 13.5000 | 13.4500 | 13.6000 | 13.2100 | -0.1485 |
| 100 | 002430 | 杭氧股份 | 12.5900 | 12.6300 | 12.7000 | 12.4300 | -0.2370 |
| 101 | 002440 | 闰土股份 | 14.5000 | 14.4200 | 14.5800 | 14.3800 | -0.7571 |
| 102 | 002442 | 龙星化工 | 5.0800 | 5.0400 | 5.1200 | 5.0400 | -0.7874 |
| 103 | 002457 | 青龙管业 | 9.1000 | 9.0200 | 9.3000 | 9.0000 | -1.2048 |
| 104 | 002484 | 江海股份 | 11.5400 | 11.4200 | 11.6600 | 11.4000 | -1.0399 |
| 105 | 002498 | 汉缆股份 | 10.9100 | 10.7800 | 11.0100 | 10.7600 | -2.0890 |
| 106 | 002514 | 宝馨科技 | 11.4800 | 11.2000 | 11.5400 | 11.1800 | -2.8621 |
| 107 | 002520 | 日发数码 | 15.0000 | 14.9000 | 15.1700 | 14.8300 | -0.9309 |
| 108 | 002526 | 山东矿机 | 6.0000 | 5.7800 | 6.1100 | 5.7700 | -4.6205 |
| 109 | 002530 | 丰东股份 | 6.3500 | 6.2800 | 6.4200 | 6.2800 | -1.8750 |
| 110 | 002533 | 金杯电工 | 6.5000 | 6.4500 | 6.5500 | 6.4500 | -0.9217 |
| 111 | 002535 | 林州重机 | 8.3600 | 8.1700 | 8.4000 | 8.1500 | -2.6222 |
| 112 | 002561 | 徐家汇 | 10.5300 | 10.4600 | 10.5900 | 10.4500 | -0.5703 |
| 113 | 002574 | 明牌珠宝 | 17.8800 | 17.7400 | 17.9600 | 17.6400 | -0.7275 |
| 114 | 002585 | 双星新材 | 12.9300 | 12.7200 | 13.0000 | 12.6800 | -1.6241 |
| 115 | 002593 | 日上集团 | 9.8900 | 9.8300 | 9.9400 | 9.7900 | -0.3043 |
| 116 | 002594 | 比亚迪 | 21.2300 | 21.4300 | 21.7800 | 21.2300 | -0.7870 |
| 117 | 002601 | 佰利联 | 80.5000 | 80.0000 | 80.9000 | 79.9000 | -0.3984 |
| 118 | 002607 | 亚夏汽车 | 11.2000 | 11.1700 | 11.3500 | 11.0800 | -0.5343 |
| 119 | 002608 | 舜天船舶 | 18.3800 | 18.4300 | 18.8900 | 18.3800 | 0.1630 |
| 120 | 002610 | 爱康科技 | 7.7500 | 7.6600 | 7.8300 | 7.6400 | -1.4157 |
| 121 | 002611 | 东方精工 | 10.4400 | 10.3400 | 10.5000 | 10.3000 | -0.4812 |
| 122 | 002614 | 蒙发利 | 11.5700 | 11.4900 | 11.6500 | 11.4800 | -0.5195 |
| 123 | 002624 | 金磊股份 | 8.2400 | 8.2400 | 8.3600 | 8.1800 | 0.2433 |
| 124 | 002625 | 龙生股份 | 9.7600 | 9.5300 | 9.8400 | 9.4700 | -2.4565 |
| 125 | 002628 | 成都路桥 | 10.2400 | 10.0900 | 10.3300 | 10.0800 | -1.4648 |
| 126 | 002638 | 勤上光电 | 15.3400 | 15.4700 | 15.7500 | 15.2000 | 0.8475 |
| 127 | 200152 | 山航B | 9.3600 | 9.2700 | 9.4100 | 9.2700 | 0.0000 |
| 128 | 200488 | 晨鸣B | 3.3700 | 3.3700 | 3.4100 | 3.3700 | 0.0000 |
| 129 | 200530 | 大冷B | 4.4100 | 4.3900 | 4.4200 | 4.3600 | 0.0000 |
| 130 | 200581 | 苏威孚B | 16.9500 | 16.7500 | 17.1800 | 16.7200 | -0.4753 |
| 131 | 200771 | 杭汽轮B | 7.8100 | 7.7700 | 7.8500 | 7.7500 | 0.1289 |
| 132 | 200869 | 张裕B | 51.7300 | 52.0000 | 52.5900 | 51.7300 | 0.8534 |
| 133 | 300022 | 吉峰农机 | 7.8000 | 7.7400 | 7.8700 | 7.7200 | -0.8963 |
| 134 | 300029 | 天龙光电 | 9.2000 | 9.0900 | 9.2600 | 9.0800 | -1.0881 |
| 135 | 300054 | 鼎龙股份 | 22.2500 | 21.8900 | 22.2500 | 21.6900 | -0.0457 |
| 136 | 300098 | 高新兴 | 8.8100 | 8.9200 | 9.0000 | 8.7300 | 0.0000 |
| 137 | 300099 | 尤洛卡 | 20.8700 | 20.8000 | 21.1600 | 20.7700 | -0.8580 |
| 138 | 300103 | 达刚路机 | 8.5300 | 8.5100 | 8.6000 | 8.4400 | 0.1176 |
| 139 | 300111 | 向日葵 | 8.4100 | 8.3200 | 8.5500 | 8.3100 | -1.3049 |
| 140 | 300118 | 东方日升 | 5.7500 | 5.7400 | 5.8300 | 5.7100 | -1.2048 |
| 141 | 300124 | 汇川技术 | 23.0000 | 22.8000 | 23.4000 | 22.8000 | -1.2987 |
| 142 | 300126 | 锐奇股份 | 9.8800 | 9.9100 | 10.0100 | 9.8600 | 0.1010 |
| 143 | 300139 | 福星晓程 | 27.5300 | 27.5800 | 27.7600 | 27.0300 | 0.1816 |
| 144 | 300185 | 通裕重工 | 5.5100 | 5.4000 | 5.5100 | 5.3900 | -1.9964 |
| 145 | 300214 | 日科化学 | 10.7400 | 10.7800 | 10.9000 | 10.6000 | -0.0927 |
| 146 | 300215 | 电科院 | 18.1500 | 17.9000 | 18.4400 | 17.9000 | -1.3774 |
| 147 | 300260 | 新莱应材 | 13.6400 | 13.4100 | 13.7100 | 13.3100 | -0.7402 |
| 148 | 300277 | 海联讯 | 10.6600 | 10.5600 | 10.7900 | 10.4500 | -0.3774 |
