| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000002 | 万科A | 9.5600 | 9.6600 | 9.9000 | 9.5000 | 0.1036 |
| 2 | 000004 | 国农科技 | 10.4500 | 10.1600 | 10.7400 | 9.9100 | -2.1195 |
| 3 | 000007 | 零七股份 | 16.1100 | 15.7400 | 16.5700 | 15.7300 | -2.8395 |
| 4 | 000024 | 招商地产 | 25.8100 | 25.9200 | 27.0100 | 25.6900 | -1.4074 |
| 5 | 000037 | 深南电A | 4.4000 | 4.4300 | 4.6000 | 4.3600 | 0.2262 |
| 6 | 000069 | 华侨城A | 6.9100 | 7.1000 | 7.2600 | 6.9100 | 1.2839 |
| 7 | 000430 | 张家界 | 9.7100 | 9.8400 | 10.2300 | 9.6800 | 0.7165 |
| 8 | 000522 | 白云山A | 21.8600 | 22.6600 | 24.1000 | 21.8100 | 3.0000 |
| 9 | 000526 | 银润投资 | 8.9900 | 8.5800 | 8.9900 | 8.5800 | -0.1164 |
| 10 | 000538 | 云南白药 | 59.7300 | 61.0000 | 61.6900 | 59.1800 | 1.3626 |
| 11 | 000539 | 粤电力A | 6.4800 | 6.7500 | 6.9000 | 6.3800 | 4.6512 |
| 12 | 000566 | 海南海药 | 20.1800 | 20.8300 | 21.3800 | 20.0000 | 2.8134 |
| 13 | 000567 | 海德股份 | 6.7100 | 6.5800 | 6.9800 | 6.5200 | -3.3774 |
| 14 | 000568 | 泸州老窖 | 44.6100 | 45.0000 | 45.8500 | 44.5000 | 0.0445 |
| 15 | 000590 | 紫光古汉 | 15.6800 | 15.6400 | 16.0900 | 15.5100 | -0.8872 |
| 16 | 000596 | 古井贡酒 | 48.6500 | 48.9800 | 50.5800 | 48.3500 | -0.0204 |
| 17 | 000690 | 宝新能源 | 4.4600 | 4.5200 | 4.6000 | 4.4100 | 1.1186 |
| 18 | 000691 | 亚太实业 | 6.6500 | 6.7800 | 6.7800 | 6.4800 | 10.0649 |
| 19 | 000705 | 浙江震元 | 14.3000 | 14.1900 | 14.6200 | 14.1200 | -1.7313 |
| 20 | 000716 | 南方食品 | 10.9000 | 11.4500 | 11.7500 | 10.8100 | 4.0909 |
| 21 | 000739 | 普洛股份 | 8.5400 | 8.5500 | 8.7800 | 8.4900 | 0.0000 |
| 22 | 000803 | 金宇车城 | 9.2000 | 9.3800 | 9.8700 | 8.9700 | 0.8602 |
| 23 | 000826 | 桑德环境 | 23.7500 | 23.8600 | 24.3500 | 23.5000 | -0.0838 |
| 24 | 000858 | 五粮液 | 35.6000 | 35.6000 | 36.3300 | 35.5300 | 1.6852 |
| 25 | 000915 | 山大华特 | 15.8000 | 16.0600 | 16.6000 | 15.7100 | 0.7528 |
| 26 | 000963 | 华东医药 | 31.6100 | 31.5000 | 33.5000 | 31.3800 | -1.1920 |
| 27 | 000970 | 中科三环 | 45.6700 | 45.8100 | 46.8000 | 45.5500 | -0.8656 |
| 28 | 000989 | 九芝堂 | 17.2500 | 16.9000 | 17.5000 | 16.8900 | -2.0290 |
| 29 | 000995 | ST皇台 | 13.2900 | 13.0900 | 13.8700 | 13.0800 | -1.3564 |
| 30 | 002003 | 伟星股份 | 10.6200 | 10.4400 | 10.7800 | 10.3100 | -1.9718 |
| 31 | 002007 | 华兰生物 | 25.3000 | 25.7200 | 26.1500 | 25.1000 | 1.6601 |
| 32 | 002016 | 世荣兆业 | 8.4000 | 8.2900 | 8.6500 | 8.2700 | -1.6607 |
| 33 | 002020 | 京新药业 | 14.2900 | 14.4000 | 14.9800 | 14.1500 | 0.4885 |
| 34 | 002022 | 科华生物 | 11.2500 | 10.9400 | 11.4200 | 10.9200 | -3.4422 |
| 35 | 002033 | 丽江旅游 | 22.0300 | 22.8800 | 23.8000 | 22.0100 | 3.2957 |
| 36 | 002038 | 双鹭药业 | 32.7800 | 32.5000 | 33.3300 | 32.2000 | -1.0956 |
| 37 | 002039 | 黔源电力 | 15.6400 | 15.8100 | 16.0500 | 15.5200 | 1.3462 |
| 38 | 002041 | 登海种业 | 21.5500 | 21.9600 | 22.4100 | 21.3500 | 1.8081 |
| 39 | 002068 | 黑猫股份 | 7.4500 | 7.5900 | 7.8900 | 7.4000 | 3.2653 |
| 40 | 002069 | 獐子岛 | 22.3800 | 22.4500 | 22.9800 | 22.1800 | -0.1779 |
| 41 | 002086 | 东方海洋 | 12.1600 | 12.0700 | 12.3600 | 12.0000 | -0.9844 |
| 42 | 002107 | 沃华医药 | 11.7000 | 12.5200 | 12.6600 | 11.6000 | 8.7750 |
| 43 | 002118 | 紫鑫药业 | 10.1500 | 10.1700 | 10.6600 | 10.1000 | -0.5865 |
| 44 | 002120 | 新海股份 | 10.3400 | 10.2600 | 10.7700 | 10.2200 | -2.0992 |
| 45 | 002124 | 天邦股份 | 7.1400 | 7.1000 | 7.1900 | 7.0300 | -0.4208 |
| 46 | 002129 | 中环股份 | 13.2400 | 13.5600 | 13.9800 | 12.9000 | 4.1475 |
| 47 | 002138 | 顺络电子 | 11.3100 | 11.4300 | 11.8600 | 11.2800 | 1.1504 |
| 48 | 002144 | 宏达高科 | 14.4900 | 14.3900 | 14.9900 | 14.3200 | -1.3708 |
| 49 | 002154 | 报喜鸟 | 14.0600 | 14.3500 | 14.5800 | 13.9500 | 1.7009 |
| 50 | 002157 | 正邦科技 | 10.7800 | 11.0200 | 11.6000 | 10.7600 | 1.0082 |
| 51 | 002176 | 江特电机 | 12.7000 | 12.7500 | 13.1500 | 12.6100 | -0.6235 |
| 52 | 002186 | 全聚德 | 34.2200 | 33.9400 | 34.8000 | 33.6000 | -0.9051 |
| 53 | 002198 | 嘉应制药 | 9.7500 | 9.8800 | 10.0000 | 9.6600 | 0.7136 |
| 54 | 002208 | 合肥城建 | 7.2000 | 6.7900 | 7.2700 | 6.7800 | -1.4514 |
| 55 | 002209 | 达意隆 | 8.0200 | 8.0200 | 8.2200 | 8.0100 | 0.1248 |
| 56 | 002221 | 东华能源 | 9.5400 | 9.7200 | 10.2000 | 9.4100 | 1.2500 |
| 57 | 002223 | 鱼跃医疗 | 15.9100 | 15.9200 | 16.3500 | 15.8200 | -0.7481 |
| 58 | 002236 | 大华股份 | 33.7300 | 35.0000 | 35.3200 | 33.5200 | 3.7652 |
| 59 | 002250 | 联化科技 | 18.5900 | 18.1700 | 18.8500 | 18.1100 | -2.3118 |
| 60 | 002254 | 泰和新材 | 11.6100 | 11.9700 | 12.2500 | 11.5500 | 2.3952 |
| 61 | 002262 | 恩华药业 | 24.1000 | 24.0000 | 24.3100 | 23.5000 | -0.4149 |
| 62 | 002286 | 保龄宝 | 13.8600 | 13.6800 | 14.1600 | 13.6800 | -2.1459 |
| 63 | 002294 | 信立泰 | 28.6900 | 27.9500 | 29.2900 | 27.9100 | -2.6132 |
| 64 | 002304 | 洋河股份 | 148.2000 | 146.3300 | 151.9200 | 146.1500 | -1.7919 |
| 65 | 002313 | 日海通讯 | 24.7400 | 24.5500 | 25.1800 | 24.3600 | -0.8081 |
| 66 | 002323 | 中联电气 | 19.6200 | 19.5500 | 19.9800 | 19.2000 | -0.5595 |
| 67 | 002325 | 洪涛股份 | 15.6600 | 16.1000 | 16.5000 | 15.5700 | 2.0279 |
| 68 | 002327 | 富安娜 | 46.3500 | 47.0000 | 47.5100 | 45.6700 | 1.4024 |
| 69 | 002332 | 仙琚制药 | 12.6600 | 12.6600 | 13.0800 | 12.6300 | -0.8614 |
| 70 | 002339 | 积成电子 | 13.4700 | 13.4000 | 13.8300 | 13.4000 | -0.4458 |
| 71 | 002344 | 海宁皮城 | 27.1500 | 26.7500 | 27.2700 | 26.6200 | -1.5820 |
| 72 | 002350 | 北京科锐 | 11.9100 | 12.0500 | 12.3800 | 11.8800 | 0.3331 |
| 73 | 002353 | 杰瑞股份 | 49.3700 | 48.6700 | 50.0300 | 48.6100 | -1.4777 |
| 74 | 002361 | 神剑股份 | 8.6300 | 8.5500 | 8.7900 | 8.5300 | -1.8370 |
| 75 | 002371 | 七星电子 | 28.4900 | 28.1800 | 28.9800 | 28.0200 | -1.0881 |
| 76 | 002375 | 亚厦股份 | 26.9000 | 27.1800 | 28.0000 | 26.6000 | 0.9283 |
| 77 | 002384 | 东山精密 | 13.2000 | 12.6500 | 13.5400 | 12.6000 | -5.6674 |
| 78 | 002385 | 大北农 | 21.3200 | 22.2600 | 22.7500 | 21.3200 | 3.5349 |
| 79 | 002397 | 梦洁家纺 | 22.3000 | 22.3100 | 23.0800 | 22.1100 | 0.0448 |
| 80 | 002411 | 九九久 | 12.4700 | 12.4500 | 12.7800 | 12.2500 | -0.7177 |
| 81 | 002412 | 汉森制药 | 18.2400 | 17.7600 | 18.7100 | 17.7100 | -3.4783 |
| 82 | 002433 | 太安堂 | 24.5500 | 24.4200 | 25.3100 | 24.3800 | -0.6105 |
| 83 | 002436 | 兴森科技 | 15.5600 | 15.6000 | 15.9800 | 15.3700 | 0.0000 |
| 84 | 002447 | 壹桥苗业 | 40.5000 | 41.6000 | 42.3800 | 40.1000 | 2.0859 |
| 85 | 002450 | 康得新 | 16.7900 | 17.0000 | 17.4100 | 16.7700 | 0.1768 |
| 86 | 002459 | 天业通联 | 9.3000 | 9.6500 | 9.8900 | 9.1300 | 4.0992 |
| 87 | 002462 | 嘉事堂 | 10.3000 | 9.7700 | 10.3000 | 9.7600 | -2.6892 |
| 88 | 002477 | 雏鹰农牧 | 20.6000 | 20.7100 | 21.3800 | 20.6000 | 0.7786 |
| 89 | 002482 | 广田股份 | 18.7100 | 18.7300 | 19.3500 | 18.5100 | -0.4253 |
| 90 | 002492 | 恒基达鑫 | 11.7900 | 11.4600 | 11.9300 | 11.4600 | -2.8814 |
| 91 | 002503 | 搜于特 | 24.9800 | 24.4000 | 25.4900 | 24.3000 | -2.5559 |
| 92 | 002507 | 涪陵榨菜 | 22.0400 | 21.9400 | 22.7500 | 21.3100 | -0.2727 |
| 93 | 002509 | 天广消防 | 11.6400 | 11.5300 | 11.9400 | 11.5300 | -0.5177 |
| 94 | 002515 | 金字火腿 | 15.6900 | 15.9000 | 16.8000 | 15.6000 | 0.7605 |
| 95 | 002521 | 齐峰股份 | 11.5400 | 12.0000 | 12.7000 | 11.5000 | 3.8062 |
| 96 | 002546 | 新联电子 | 18.2200 | 18.1700 | 18.5400 | 18.1000 | -1.1425 |
| 97 | 002556 | 辉隆股份 | 6.8000 | 7.0300 | 7.4800 | 6.7700 | 2.0319 |
| 98 | 002557 | 洽洽食品 | 21.3800 | 20.9600 | 21.5900 | 20.8700 | -2.0103 |
| 99 | 002558 | 世纪游轮 | 23.2900 | 23.4800 | 24.1600 | 23.1800 | 0.5567 |
| 100 | 002566 | 益盛药业 | 15.8000 | 15.9300 | 16.2900 | 15.6300 | -0.4375 |
| 101 | 002567 | 唐人神 | 14.0200 | 14.5000 | 14.9500 | 13.9200 | 2.8369 |
| 102 | 002568 | 百润股份 | 29.9900 | 32.5600 | 32.5600 | 29.9000 | 10.0000 |
| 103 | 002571 | 德力股份 | 14.7400 | 14.6900 | 15.0700 | 14.5500 | -0.7432 |
| 104 | 002581 | 万昌科技 | 17.2400 | 17.8000 | 18.0000 | 17.1800 | 3.1286 |
| 105 | 002588 | 史丹利 | 28.1000 | 27.8400 | 28.9200 | 27.8200 | -1.0309 |
| 106 | 002597 | 金禾实业 | 15.2300 | 15.1700 | 15.6600 | 14.9500 | -0.1317 |
| 107 | 002620 | 瑞和股份 | 27.4300 | 27.4700 | 28.6200 | 27.2200 | -0.4710 |
| 108 | 002650 | 加加食品 | 23.2000 | 23.3500 | 23.8000 | 22.5500 | 0.0000 |
| 109 | 002652 | 扬子新材 | 12.2600 | 12.2700 | 12.5000 | 12.1600 | -0.7282 |
| 110 | 002663 | 普邦园林 | 49.4300 | 48.4600 | 51.0000 | 48.2800 | -2.7884 |
| 111 | 200024 | 招商局B | 15.7600 | 15.7600 | 16.0500 | 15.7000 | -1.1912 |
| 112 | 200596 | 古井贡B | 29.0000 | 29.0200 | 29.8800 | 28.8000 | 0.3111 |
| 113 | 300005 | 探路者 | 18.3000 | 18.8000 | 19.0800 | 18.3000 | 2.2851 |
| 114 | 300015 | 爱尔眼科 | 21.8000 | 21.3600 | 22.1100 | 21.3000 | -2.2873 |
| 115 | 300016 | 北陆药业 | 12.0000 | 12.3300 | 12.8000 | 11.9000 | 2.4086 |
| 116 | 300026 | 红日药业 | 29.2500 | 29.4300 | 30.7000 | 28.7500 | 3.2994 |
| 117 | 300031 | 宝通带业 | 10.7400 | 10.5800 | 11.0800 | 10.5500 | -2.1277 |
| 118 | 300039 | 上海凯宝 | 23.2100 | 23.9000 | 24.1600 | 23.2100 | 2.1368 |
| 119 | 300043 | 星辉车模 | 17.0000 | 17.4900 | 17.6000 | 17.0000 | 1.6860 |
| 120 | 300047 | 天源迪科 | 12.1200 | 12.1400 | 12.5500 | 12.1200 | -0.3284 |
| 121 | 300049 | 福瑞股份 | 13.4800 | 13.4800 | 14.5100 | 13.2500 | 2.1986 |
| 122 | 300052 | 中青宝 | 13.2500 | 13.1600 | 14.0000 | 13.0800 | 0.9202 |
| 123 | 300058 | 蓝色光标 | 18.0000 | 18.1500 | 18.6500 | 17.8000 | 0.4427 |
| 124 | 300079 | 数码视讯 | 17.2000 | 17.2500 | 17.6200 | 17.0100 | 0.0000 |
| 125 | 300086 | 康芝药业 | 13.1200 | 12.9300 | 13.6900 | 12.9000 | -2.9279 |
| 126 | 300106 | 西部牧业 | 12.8500 | 13.3100 | 13.9600 | 12.8100 | 3.0186 |
| 127 | 300110 | 华仁药业 | 12.5100 | 12.4900 | 12.9600 | 12.4600 | -0.8730 |
| 128 | 300115 | 长盈精密 | 23.6000 | 24.8400 | 25.1000 | 23.5000 | 5.2542 |
| 129 | 300142 | 沃森生物 | 40.6800 | 39.4200 | 41.7000 | 39.4000 | -0.2025 |
| 130 | 300144 | 宋城股份 | 14.5500 | 14.9200 | 15.2300 | 14.5500 | 1.7042 |
| 131 | 300149 | 量子高科 | 8.9000 | 8.9400 | 9.4200 | 8.8500 | -0.9967 |
| 132 | 300175 | 朗源股份 | 11.4700 | 11.5900 | 12.0500 | 11.4000 | 0.7826 |
| 133 | 300178 | 腾邦国际 | 13.5600 | 14.9500 | 15.0500 | 13.4600 | 9.2836 |
| 134 | 300179 | 四方达 | 14.4800 | 14.7000 | 15.4800 | 14.1200 | 0.9615 |
| 135 | 300186 | 大华农 | 15.1700 | 15.1600 | 15.6600 | 15.1500 | -0.4596 |
| 136 | 300195 | 长荣股份 | 24.8100 | 25.1100 | 25.4700 | 24.8100 | 0.4400 |
| 137 | 300197 | 铁汉生态 | 30.4600 | 32.0000 | 32.7800 | 30.2300 | 3.7277 |
| 138 | 300198 | 纳川股份 | 19.8200 | 19.5800 | 20.0000 | 19.2800 | -1.2607 |
| 139 | 300204 | 舒泰神 | 50.8800 | 53.3000 | 53.8900 | 50.5100 | 4.5098 |
| 140 | 300206 | 理邦仪器 | 22.5500 | 22.3600 | 22.8500 | 22.2700 | -1.3239 |
| 141 | 300265 | 通光线缆 | 11.8100 | 11.7700 | 12.0700 | 11.6200 | -0.6751 |
| 142 | 300275 | 梅安森 | 29.3900 | 30.1000 | 30.5000 | 29.2900 | 2.2071 |
| 143 | 300285 | 国瓷材料 | 36.7000 | 36.1000 | 37.6900 | 36.1000 | -1.8488 |
| 144 | 300287 | 飞利信 | 16.9200 | 16.4000 | 17.2500 | 16.4000 | -2.9011 |
| 145 | 300295 | 三六五网 | 49.9000 | 49.6000 | 51.1000 | 49.5000 | -1.2739 |
| 146 | 300298 | 三诺生物 | 52.6700 | 52.3000 | 53.6600 | 51.8000 | -1.7287 |
| 147 | 300300 | 汉鼎股份 | 26.8000 | 26.5500 | 27.2300 | 26.3200 | -0.6734 |
| 148 | 300306 | 远方光电 | 48.0000 | 47.7400 | 50.4500 | 47.7400 | -1.3025 |
深市价格创1月新高股(148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
·沪市换手率创1月新高股(73只)
·股指期货全线大幅下挫 主力合约收跌2.03%
·深市价格创1月新低股(405只)
·深市成交量创1月新高股(88只)
·深市价格创3月新高股(50只)
·沪市价格创3月新低股(312只)
·沪市价格创1月新低股(367只)
·深市价格创6月新低股(262只)
·股指期货全线大幅下挫 主力合约收跌2.03%
·深市价格创1月新低股(405只)
·深市成交量创1月新高股(88只)
·深市价格创3月新高股(50只)
·沪市价格创3月新低股(312只)
·沪市价格创1月新低股(367只)
·深市价格创6月新低股(262只)
·沪市价格创3月新低股(325只)
·沪市价格创1月新低股(369只)
·深市换手率创1月新低股(75只)
·沪市换手率创1月新低股(20只)
·沪市成交量创1月新高股(68只)
·深市换手率创3月新低股(22只)
·深市换手率创6月新低股(11只)
·深市价格创3月新低股(375只)
·沪市价格创1月新低股(369只)
·深市换手率创1月新低股(75只)
·沪市换手率创1月新低股(20只)
·沪市成交量创1月新高股(68只)
·深市换手率创3月新低股(22只)
·深市换手率创6月新低股(11只)
·深市价格创3月新低股(375只)
焦点事件