| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000060 | 中金岭南 | 8.4800 | 8.8000 | 8.9300 | 8.4200 | 3.2864 | 13486029 |
| 2 | 000061 | 农产品 | 5.6700 | 5.4200 | 5.6700 | 5.3000 | 5.2427 | 38491019 |
| 3 | 000150 | 宜华地产 | 4.0300 | 4.0800 | 4.1300 | 3.9800 | 3.0303 | 2625034 |
| 4 | 000153 | 丰原药业 | 7.2900 | 7.1700 | 7.3500 | 7.1600 | -1.7808 | 6866223 |
| 5 | 000159 | 国际实业 | 7.8400 | 8.1600 | 8.2800 | 7.7300 | 4.2146 | 5046475 |
| 6 | 000404 | 华意压缩 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 10.1176 | 2533814 |
| 7 | 000418 | 小天鹅A | 7.8500 | 8.2400 | 8.2900 | 7.8100 | 5.1020 | 6895232 |
| 8 | 000422 | 湖北宜化 | 11.9900 | 12.2600 | 12.3900 | 11.8700 | 1.4901 | 15372849 |
| 9 | 000426 | 兴业矿业 | 13.6400 | 14.2900 | 14.5500 | 13.3800 | 3.9273 | 14842501 |
| 10 | 000430 | 张家界 | 9.8400 | 10.0400 | 10.2900 | 9.8400 | 1.5167 | 8172526 |
| 11 | 000506 | 中润资源 | 8.0900 | 8.4200 | 8.4500 | 8.0200 | 4.3371 | 2949349 |
| 12 | 000538 | 云南白药 | 62.4700 | 61.5000 | 63.4700 | 61.2100 | -2.0233 | 4430376 |
| 13 | 000552 | 靖远煤电 | 15.8700 | 16.8300 | 17.1700 | 15.5800 | 6.1830 | 4861395 |
| 14 | 000586 | 汇源通信 | 4.9200 | 4.9600 | 5.0000 | 4.7400 | 0.4049 | 2843928 |
| 15 | 000587 | ST金叶 | 12.2500 | 12.8400 | 12.8400 | 11.8600 | 4.9877 | 10557375 |
| 16 | 000591 | 桐君阁 | 6.6400 | 6.9300 | 7.0800 | 6.5600 | 4.3675 | 6079776 |
| 17 | 000616 | 亿城股份 | 3.6500 | 3.6900 | 3.7200 | 3.5800 | 3.6517 | 22739903 |
| 18 | 000623 | 吉林敖东 | 16.8100 | 17.3100 | 17.4500 | 16.6400 | 2.8520 | 7397250 |
| 19 | 000630 | 铜陵有色 | 19.1000 | 19.7100 | 19.9700 | 18.9100 | 2.6028 | 17391747 |
| 20 | 000655 | 金岭矿业 | 10.1900 | 10.5000 | 10.7500 | 9.9100 | 3.0422 | 4624852 |
| 21 | 000683 | 远兴能源 | 5.5800 | 5.7400 | 5.8100 | 5.5000 | 2.8674 | 4797562 |
| 22 | 000701 | 厦门信达 | 8.5800 | 8.7700 | 8.8900 | 8.5600 | 2.4533 | 3016268 |
| 23 | 000702 | 正虹科技 | 4.2000 | 4.4300 | 4.4700 | 4.1800 | 4.4811 | 5402366 |
| 24 | 000723 | 美锦能源 | 10.9900 | 12.1800 | 12.1800 | 10.8000 | 10.0271 | 2966476 |
| 25 | 000729 | 燕京啤酒 | 6.6600 | 6.8300 | 6.8900 | 6.6300 | 2.2455 | 21007823 |
| 26 | 000739 | 普洛股份 | 8.8100 | 9.0600 | 9.2100 | 8.7700 | 1.7978 | 7949027 |
| 27 | 000768 | 西飞国际 | 7.8900 | 8.0200 | 8.0600 | 7.8000 | 1.6477 | 9724186 |
| 28 | 000776 | 广发证券 | 13.8900 | 14.7800 | 15.2000 | 13.7900 | 6.0258 | 23793509 |
| 29 | 000780 | 平庄能源 | 10.1200 | 10.6400 | 10.7500 | 9.9500 | 4.8276 | 13619158 |
| 30 | 000783 | 长江证券 | 8.2000 | 8.5600 | 8.6300 | 8.0300 | 3.8835 | 27497553 |
| 31 | 000791 | 西北化工 | 8.0700 | 7.4400 | 8.0700 | 7.3600 | 1.3624 | 14732964 |
| 32 | 000795 | 太原刚玉 | 13.4600 | 13.8300 | 14.1100 | 13.2800 | 1.9160 | 6145014 |
| 33 | 000816 | 江淮动力 | 5.1200 | 5.4000 | 5.5000 | 5.1000 | 5.6751 | 20465211 |
| 34 | 000830 | 鲁西化工 | 4.5200 | 4.7200 | 4.9400 | 4.4600 | 3.9648 | 21187514 |
| 35 | 000835 | 四川圣达 | 5.1600 | 5.4700 | 5.6500 | 5.1200 | 4.3893 | 5513724 |
| 36 | 000838 | *ST国兴 | 6.0100 | 6.1800 | 6.1800 | 6.0000 | 1.6447 | 1231809 |
| 37 | 000848 | 承德露露 | 15.3000 | 15.8800 | 16.3200 | 15.2600 | 2.6503 | 6760635 |
| 38 | 000851 | 高鸿股份 | 6.2800 | 6.4200 | 6.4400 | 6.2800 | 3.2154 | 3441592 |
| 39 | 000858 | 五粮液 | 36.7000 | 37.9900 | 39.5500 | 36.5500 | 3.3741 | 95740868 |
| 40 | 000869 | 张裕A | 71.5000 | 70.6300 | 72.4800 | 70.5000 | -1.2168 | 3239102 |
| 41 | 000876 | 新希望 | 15.2400 | 15.8400 | 16.0300 | 15.1300 | 3.9370 | 12626447 |
| 42 | 000885 | 同力水泥 | 9.9000 | 9.9000 | 10.1500 | 9.5100 | -0.8016 | 14866021 |
| 43 | 000898 | 鞍钢股份 | 3.7200 | 3.7300 | 3.7600 | 3.6600 | -0.2674 | 11568936 |
| 44 | 000903 | 云内动力 | 4.1000 | 4.1600 | 4.1900 | 4.0200 | 2.2113 | 3262593 |
| 45 | 000915 | 山大华特 | 16.5900 | 16.3100 | 17.2900 | 16.2500 | -1.6878 | 8459875 |
| 46 | 000917 | 电广传媒 | 26.2400 | 26.0800 | 26.6000 | 25.7400 | -0.3820 | 8507205 |
| 47 | 000925 | 众合机电 | 8.4500 | 8.8200 | 9.0200 | 8.3500 | 4.3787 | 5603194 |
| 48 | 000931 | 中关村 | 5.9600 | 5.9600 | 5.9600 | 5.8100 | 9.9631 | 19881256 |
| 49 | 000933 | 神火股份 | 8.8000 | 9.1700 | 9.3000 | 8.6900 | 4.3231 | 27441911 |
| 50 | 000937 | 冀中能源 | 14.5000 | 15.3700 | 15.5600 | 14.3000 | 5.7811 | 28085193 |
| 51 | 000939 | 凯迪电力 | 7.3000 | 7.7000 | 7.7900 | 7.1800 | 5.7692 | 12167753 |
| 52 | 000950 | 建峰化工 | 5.5000 | 5.7400 | 5.7600 | 5.5000 | 7.2897 | 7213207 |
| 53 | 000981 | 银亿股份 | 8.1200 | 8.8900 | 8.9200 | 8.0700 | 9.6178 | 2595322 |
| 54 | 000983 | 西山煤电 | 14.7300 | 15.5200 | 15.7200 | 14.6300 | 5.3632 | 29796214 |
| 55 | 000989 | 九芝堂 | 17.4000 | 18.2500 | 19.0100 | 17.4000 | 4.3453 | 17929119 |
| 56 | 000995 | ST皇台 | 13.5800 | 13.6800 | 14.1500 | 13.3200 | 0.5143 | 5929970 |
| 57 | 002004 | 华邦制药 | 24.8000 | 26.2200 | 26.7900 | 24.4500 | 5.8966 | 7206686 |
| 58 | 002008 | 大族激光 | 6.0800 | 6.1700 | 6.2000 | 5.9700 | 0.6525 | 12563290 |
| 59 | 002020 | 京新药业 | 14.5800 | 14.6600 | 15.1500 | 14.5000 | -0.4076 | 5821200 |
| 60 | 002024 | 苏宁电器 | 8.2200 | 8.1200 | 8.2200 | 7.9600 | -1.2165 | 65845421 |
| 61 | 002026 | 山东威达 | 8.6000 | 8.7900 | 8.8100 | 8.5800 | 1.6185 | 1833333 |
| 62 | 002029 | 七匹狼 | 27.4200 | 27.0300 | 27.5000 | 26.8500 | -1.2783 | 4065872 |
| 63 | 002049 | 晶源电子 | 23.0000 | 21.9900 | 23.0200 | 21.4000 | -0.7223 | 4759272 |
| 64 | 002053 | 云南盐化 | 8.2600 | 8.2000 | 8.3800 | 8.1300 | 0.0000 | 2969107 |
| 65 | 002057 | 中钢天源 | 14.5900 | 15.2500 | 15.2700 | 14.4600 | 3.8121 | 1553837 |
| 66 | 002061 | 江山化工 | 8.2800 | 8.4100 | 8.4900 | 8.2500 | 2.5610 | 5469429 |
| 67 | 002086 | 东方海洋 | 11.7000 | 12.2200 | 12.3300 | 11.5300 | 4.8927 | 6777240 |
| 68 | 002092 | 中泰化学 | 7.6000 | 7.8500 | 7.8900 | 7.5500 | 2.7487 | 10272410 |
| 69 | 002128 | 露天煤业 | 13.4300 | 14.0000 | 14.1900 | 13.1500 | 3.9347 | 9143110 |
| 70 | 002136 | 安纳达 | 10.3000 | 10.5500 | 10.7800 | 10.2200 | 0.5720 | 5864827 |
| 71 | 002143 | 高金食品 | 6.3500 | 6.5200 | 6.6400 | 6.3500 | 2.1944 | 1747968 |
| 72 | 002160 | 常铝股份 | 7.9000 | 8.1700 | 8.4000 | 7.7700 | 2.6382 | 4086154 |
| 73 | 002171 | 精诚铜业 | 10.1000 | 11.1300 | 11.1300 | 9.9700 | 9.9802 | 5673070 |
| 74 | 002182 | 云海金属 | 8.9300 | 9.3800 | 9.8200 | 8.7900 | 5.0392 | 7736988 |
| 75 | 002190 | 成飞集成 | 14.0500 | 14.1900 | 14.3200 | 13.7000 | -1.3899 | 1733561 |
| 76 | 002210 | 飞马国际 | 5.6000 | 5.6400 | 5.7200 | 5.5300 | -0.8787 | 4648123 |
| 77 | 002212 | 南洋股份 | 4.9700 | 5.0900 | 5.0900 | 4.9100 | 2.8283 | 2080917 |
| 78 | 002216 | 三全食品 | 24.6900 | 26.4000 | 26.4000 | 24.6500 | 7.0994 | 1672678 |
| 79 | 002219 | 独一味 | 13.7000 | 14.1700 | 14.3500 | 13.6100 | 3.5062 | 5664014 |
| 80 | 002276 | 万马电缆 | 6.0400 | 5.9500 | 6.0900 | 5.7200 | 1.7094 | 18491768 |
| 81 | 002283 | 天润曲轴 | 7.0600 | 6.9100 | 7.0600 | 6.6800 | -3.0856 | 4610528 |
| 82 | 002293 | 罗莱家纺 | 63.4100 | 63.1800 | 63.4100 | 61.5500 | -2.3493 | 3096186 |
| 83 | 002294 | 信立泰 | 28.2000 | 29.4500 | 29.6500 | 28.1200 | 4.0268 | 2757581 |
| 84 | 002295 | 精艺股份 | 6.8600 | 7.0500 | 7.2200 | 6.7500 | 2.4709 | 1422474 |
| 85 | 002296 | 辉煌科技 | 17.2500 | 17.7500 | 18.1800 | 16.3700 | -2.4189 | 2178591 |
| 86 | 002306 | 湘鄂情 | 11.5600 | 12.1600 | 12.1700 | 11.5600 | 4.0205 | 18065041 |
| 87 | 002311 | 海大集团 | 18.6000 | 18.8300 | 19.1000 | 18.3900 | 1.2366 | 6412023 |
| 88 | 002313 | 日海通讯 | 23.7800 | 25.2500 | 25.9200 | 23.1300 | 6.2710 | 2206770 |
| 89 | 002314 | 雅致股份 | 7.9600 | 7.8000 | 7.9700 | 7.5000 | -3.3457 | 2724774 |
| 90 | 002336 | 人人乐 | 12.0200 | 11.3600 | 12.2000 | 11.2500 | -9.1200 | 5029356 |
| 91 | 002338 | 奥普光电 | 18.9600 | 18.7400 | 18.9600 | 18.2900 | -1.2645 | 275422 |
| 92 | 002346 | 柘中建设 | 13.4000 | 13.8700 | 14.1100 | 13.3700 | 3.7397 | 6770884 |
| 93 | 002357 | 富临运业 | 8.4300 | 8.7400 | 8.8900 | 8.3200 | 4.4205 | 2327645 |
| 94 | 002372 | 伟星新材 | 13.4300 | 13.3900 | 13.5100 | 13.1200 | -0.0746 | 994108 |
| 95 | 002374 | 丽鹏股份 | 13.6200 | 14.4800 | 14.8000 | 13.6200 | 6.7847 | 3487591 |
| 96 | 002396 | 星网锐捷 | 16.2000 | 17.0000 | 17.1500 | 15.9500 | 4.4868 | 8851376 |
| 97 | 002419 | 天虹商场 | 13.0400 | 12.3800 | 13.0400 | 12.0800 | -4.4753 | 3479559 |
| 98 | 002433 | 太安堂 | 24.6600 | 24.2800 | 25.0900 | 24.1600 | -2.1362 | 1905639 |
| 99 | 002470 | 金正大 | 13.7800 | 14.1300 | 14.3000 | 13.6900 | 2.5399 | 2250822 |
| 100 | 002471 | 中超电缆 | 13.8000 | 13.7000 | 14.3000 | 13.3500 | 0.4399 | 3304288 |
| 101 | 002482 | 广田股份 | 19.2000 | 20.2200 | 20.9300 | 19.1000 | 4.2268 | 6458908 |
| 102 | 002536 | 西泵股份 | 16.6000 | 16.8800 | 16.9400 | 16.2500 | 3.8769 | 2000241 |
| 103 | 002538 | 司尔特 | 12.4000 | 12.8800 | 12.9200 | 12.3700 | 3.2879 | 3852052 |
| 104 | 002541 | 鸿路钢构 | 10.7000 | 10.8800 | 11.1400 | 10.5300 | 0.4617 | 3103748 |
| 105 | 002578 | 闽发铝业 | 12.7000 | 13.4300 | 13.8500 | 12.6800 | 4.1893 | 9327188 |
| 106 | 002581 | 万昌科技 | 18.2800 | 19.2200 | 20.0000 | 18.1800 | 5.7206 | 4134583 |
| 107 | 002602 | 世纪华通 | 7.6200 | 7.7400 | 7.8200 | 7.5900 | 0.6502 | 1257136 |
| 108 | 002603 | 以岭药业 | 24.6800 | 25.2700 | 25.8700 | 24.3500 | 2.3077 | 6619342 |
| 109 | 002619 | 巨龙管业 | 12.1200 | 12.3800 | 12.9000 | 12.1100 | -7.9554 | 5730057 |
| 110 | 002620 | 瑞和股份 | 18.2700 | 19.2100 | 19.5000 | 18.2500 | 5.1450 | 3573184 |
| 111 | 002671 | 龙泉股份 | 25.1700 | 25.8800 | 26.4700 | 25.1000 | 6.5021 | 2500181 |
| 112 | 200019 | 深深宝B | 5.7200 | 5.6700 | 5.9500 | 5.5700 | 2.5316 | 781200 |
| 113 | 200053 | 深基地B | 9.3800 | 9.6400 | 9.7000 | 9.3600 | 3.1016 | 316276 |
| 114 | 200429 | 粤高速B | 2.4600 | 2.4200 | 2.4800 | 2.4000 | -1.6260 | 729715 |
| 115 | 200512 | 闽灿坤B | 1.0200 | 0.9900 | 1.0200 | 0.9500 | -2.9412 | 4238600 |
| 116 | 200986 | 粤华包B | 3.2000 | 3.2800 | 3.3000 | 3.1700 | 2.5000 | 554465 |
| 117 | 300010 | 立思辰 | 7.3800 | 7.3500 | 7.3800 | 7.1800 | -0.1359 | 2582291 |
| 118 | 300034 | 钢研高纳 | 14.5000 | 14.7300 | 14.9900 | 14.1200 | 0.8904 | 2112890 |
| 119 | 300078 | 中瑞思创 | 13.1500 | 13.7500 | 14.4500 | 13.1500 | 4.6423 | 1904881 |
| 120 | 300127 | 银河磁体 | 27.9100 | 30.0000 | 30.7900 | 27.7100 | 6.4585 | 3879596 |
| 121 | 300131 | 英唐智控 | 13.5600 | 13.8100 | 13.8400 | 13.4200 | 1.8437 | 1828761 |
| 122 | 300133 | 华策影视 | 13.1600 | 13.8300 | 13.8700 | 12.9600 | 5.2511 | 5654997 |
| 123 | 300144 | 宋城股份 | 14.9900 | 15.3800 | 15.7500 | 14.9400 | 2.3968 | 7300715 |
| 124 | 300171 | 东富龙 | 28.2200 | 29.2800 | 29.8500 | 28.1200 | 4.1993 | 3607775 |
| 125 | 300189 | 神农大丰 | 16.6800 | 17.4200 | 17.4600 | 16.5100 | 4.1243 | 6762775 |
| 126 | 300195 | 长荣股份 | 25.7000 | 26.3500 | 26.5000 | 25.7000 | 4.9383 | 1696232 |
| 127 | 300200 | 高盟新材 | 13.8200 | 13.8900 | 13.9200 | 13.6000 | 0.6522 | 373678 |
| 128 | 300230 | 永利带业 | 6.7700 | 6.7700 | 6.8300 | 6.6500 | -0.1475 | 2645032 |
| 129 | 300238 | 冠昊生物 | 26.9100 | 27.4600 | 28.2800 | 26.9000 | -3.7167 | 7087267 |
| 130 | 300241 | 瑞丰光电 | 11.6500 | 12.6200 | 12.6200 | 11.5800 | 10.0262 | 2850641 |
| 131 | 300244 | 迪安诊断 | 24.1300 | 25.0000 | 25.2900 | 24.1300 | 2.1242 | 2202519 |
| 132 | 300251 | 光线传媒 | 22.1800 | 22.2800 | 22.3000 | 21.2300 | 0.3152 | 2171105 |
| 133 | 300257 | 开山股份 | 29.7000 | 29.6000 | 29.7000 | 28.7500 | -1.3662 | 1547368 |
| 134 | 300259 | 新天科技 | 12.0800 | 12.4100 | 12.4100 | 11.8100 | 2.6468 | 5283160 |
| 135 | 300278 | 华昌达 | 17.5000 | 19.7500 | 20.0000 | 17.5000 | 4.2767 | 1922408 |
| 136 | 300300 | 汉鼎股份 | 24.6600 | 23.5900 | 24.6600 | 23.1300 | -5.6022 | 4183435 |
深市成交量创1月新高股(136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
·股指期货全线大幅下挫 主力合约收跌2.03%
·国际油价10日大跌
·沪市价格创3月新低股(333只)
·深市价格创6月新低股(333只)
·深市价格创3月新低股(630只)
·深市价格创3月新低股(462只)
·沪市换手率创1月新低股(207只)
·沪市价格创1月新低股(602只)
·国际油价10日大跌
·沪市价格创3月新低股(333只)
·深市价格创6月新低股(333只)
·深市价格创3月新低股(630只)
·深市价格创3月新低股(462只)
·沪市换手率创1月新低股(207只)
·沪市价格创1月新低股(602只)
·沪市价格创6月新低股(59只)
·深市价格创6月新高股(28只)
·深市价格创1月新高股(112只)
·沪市价格创1月新高股(61只)
·深市价格创6月新低股(82只)
·沪市成交量创1月新高股(110只)
·盘前：欧洲股指普遍下跌 美股指期货走低
·国际油价盘中大幅下跌 纽约原油现跌1.41%
·深市价格创6月新高股(28只)
·深市价格创1月新高股(112只)
·沪市价格创1月新高股(61只)
·深市价格创6月新低股(82只)
·沪市成交量创1月新高股(110只)
·盘前：欧洲股指普遍下跌 美股指期货走低
·国际油价盘中大幅下跌 纽约原油现跌1.41%
焦点事件