| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000007 | 零七股份 | 17.2000 | 16.8600 | 17.8400 | 16.6600 | -1.8055 |
| 2 | 000028 | 国药一致 | 32.0200 | 32.7500 | 32.7500 | 30.8800 | 2.1841 |
| 3 | 000055 | 方大集团 | 4.0200 | 4.1800 | 4.1800 | 4.0200 | 10.0000 |
| 4 | 000158 | 常山股份 | 3.4400 | 3.5600 | 3.7500 | 3.4200 | 3.4884 |
| 5 | 000407 | 胜利股份 | 5.7300 | 6.0500 | 6.0500 | 5.7300 | 3.7736 |
| 6 | 000503 | 海虹控股 | 6.3500 | 6.5000 | 6.5600 | 6.2900 | 2.3622 |
| 7 | 000551 | 创元科技 | 4.6300 | 5.0900 | 5.0900 | 4.5700 | 9.9352 |
| 8 | 000554 | 泰山石油 | 5.2100 | 5.5600 | 5.7500 | 5.1800 | 4.5113 |
| 9 | 000561 | 烽火电子 | 6.6700 | 6.8200 | 6.8500 | 6.6300 | 0.2941 |
| 10 | 000582 | 北海港 | 10.7000 | 11.4000 | 11.6800 | 10.3600 | 6.5421 |
| 11 | 000606 | 青海明胶 | 5.8400 | 5.8600 | 6.0500 | 5.7800 | 0.3425 |
| 12 | 000620 | 新华联 | 5.3900 | 5.6300 | 5.6500 | 5.3900 | 3.6832 |
| 13 | 000628 | 高新发展 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | 10.0156 |
| 14 | 000637 | 茂化实华 | 4.0700 | 4.2300 | 4.3100 | 4.0200 | 2.6699 |
| 15 | 000665 | 武汉塑料 | 13.5000 | 13.5600 | 14.0000 | 13.3800 | 0.4444 |
| 16 | 000707 | 双环科技 | 5.9400 | 6.1400 | 6.3200 | 5.9200 | 3.3670 |
| 17 | 000709 | 河北钢铁 | 2.6500 | 2.6900 | 2.7000 | 2.6400 | 1.1278 |
| 18 | 000719 | 大地传媒 | 12.0800 | 11.9000 | 12.4900 | 11.8300 | -0.9983 |
| 19 | 000722 | 湖南发展 | 9.2500 | 9.6600 | 9.6800 | 9.1600 | 2.2222 |
| 20 | 000735 | 罗牛山 | 5.4900 | 5.9700 | 6.0400 | 5.3600 | 8.7432 |
| 21 | 000758 | 中色股份 | 19.3200 | 20.8600 | 20.8600 | 19.0900 | 10.0211 |
| 22 | 000779 | 三毛派神 | 8.7700 | 9.2000 | 9.4200 | 8.7200 | 3.6036 |
| 23 | 000801 | 四川九洲 | 6.3800 | 6.4800 | 6.8000 | 6.3300 | 2.3697 |
| 24 | 000809 | 铁岭新城 | 10.2000 | 10.6200 | 10.7500 | 10.2000 | 2.9070 |
| 25 | 000818 | 方大化工 | 4.1500 | 4.1500 | 4.2100 | 3.9700 | 1.4670 |
| 26 | 000826 | 桑德环境 | 25.1500 | 25.1600 | 25.4800 | 24.9500 | -0.8277 |
| 27 | 000836 | 鑫茂科技 | 4.3300 | 4.2800 | 4.3300 | 4.2300 | -0.4651 |
| 28 | 000859 | 国风塑业 | 4.0400 | 4.1200 | 4.1300 | 4.0300 | 1.9802 |
| 29 | 000863 | 三湘股份 | 8.5000 | 8.8400 | 8.8400 | 8.3000 | 9.9502 |
| 30 | 000883 | 湖北能源 | 7.0900 | 7.6200 | 7.8000 | 7.0400 | 7.4753 |
| 31 | 000886 | 海南高速 | 3.7300 | 3.8900 | 4.0400 | 3.6800 | 3.4574 |
| 32 | 000897 | 津滨发展 | 3.0800 | 2.9000 | 3.0800 | 2.8800 | 1.0453 |
| 33 | 000905 | 厦门港务 | 6.3400 | 6.2900 | 6.4600 | 6.2600 | 0.6400 |
| 34 | 000910 | 大亚科技 | 5.0500 | 5.0800 | 5.1100 | 5.0400 | -0.1965 |
| 35 | 000931 | 中关村 | 6.8700 | 6.8700 | 7.0600 | 6.6500 | 6.6770 |
| 36 | 000938 | 紫光股份 | 11.9200 | 11.9300 | 12.2500 | 11.8500 | -0.8313 |
| 37 | 000962 | 东方钽业 | 13.7400 | 13.9500 | 14.2100 | 13.6200 | 0.9407 |
| 38 | 000999 | 华润三九 | 22.5200 | 23.1000 | 23.1200 | 22.4200 | 1.6725 |
| 39 | 002004 | 华邦制药 | 26.9000 | 25.6900 | 27.2200 | 25.5700 | -2.3194 |
| 40 | 002012 | 凯恩股份 | 10.2200 | 10.2700 | 10.4300 | 10.0800 | -0.3880 |
| 41 | 002016 | 世荣兆业 | 9.6400 | 10.0200 | 10.0600 | 9.5000 | 3.0864 |
| 42 | 002037 | 久联发展 | 25.1000 | 25.7400 | 25.9800 | 25.1000 | 1.7391 |
| 43 | 002042 | 华孚色纺 | 4.3300 | 4.4300 | 4.6200 | 4.3200 | 3.2634 |
| 44 | 002051 | 中工国际 | 30.6000 | 30.9000 | 31.1800 | 30.5100 | 0.2921 |
| 45 | 002063 | 远光软件 | 15.7300 | 15.7900 | 16.0500 | 15.5700 | 0.4453 |
| 46 | 002070 | 众和股份 | 10.2300 | 10.2300 | 10.2300 | 10.0000 | 10.0000 |
| 47 | 002073 | 软控股份 | 8.6000 | 8.5700 | 8.6800 | 8.4600 | -0.4646 |
| 48 | 002076 | 雪莱特 | 8.6000 | 8.6900 | 8.8200 | 8.3900 | 2.2353 |
| 49 | 002096 | 南岭民爆 | 13.2000 | 13.6000 | 14.2200 | 13.1900 | 5.1817 |
| 50 | 002098 | 浔兴股份 | 6.5800 | 6.9200 | 7.2400 | 6.5500 | 5.1672 |
| 51 | 002105 | 信隆实业 | 4.2900 | 4.3000 | 4.3700 | 4.2200 | 0.4673 |
| 52 | 002109 | 兴化股份 | 7.7600 | 7.7100 | 7.7600 | 7.6800 | -0.2587 |
| 53 | 002112 | 三变科技 | 6.9300 | 7.1100 | 7.2500 | 6.9100 | 0.1408 |
| 54 | 002116 | 中国海诚 | 14.4000 | 14.8900 | 15.3000 | 14.3200 | 4.1259 |
| 55 | 002124 | 天邦股份 | 7.3600 | 7.4300 | 7.5300 | 7.3100 | 0.8141 |
| 56 | 002140 | 东华科技 | 22.5100 | 23.6300 | 23.9400 | 22.5100 | 5.2093 |
| 57 | 002143 | 高金食品 | 6.6900 | 6.7300 | 6.9400 | 6.6000 | -0.2963 |
| 58 | 002161 | 远望谷 | 8.1900 | 8.3700 | 8.5800 | 8.1600 | 1.9488 |
| 59 | 002223 | 鱼跃医疗 | 17.0700 | 17.2300 | 17.5700 | 17.0000 | 0.9373 |
| 60 | 002225 | 濮耐股份 | 7.7000 | 7.7200 | 7.7800 | 7.5400 | 0.3901 |
| 61 | 002236 | 大华股份 | 37.4000 | 38.1200 | 38.3700 | 37.3600 | 2.0616 |
| 62 | 002237 | 恒邦股份 | 17.9800 | 18.8000 | 18.9900 | 17.8000 | 4.4444 |
| 63 | 002241 | 歌尔声学 | 38.4200 | 38.3500 | 38.8700 | 38.0200 | 0.8414 |
| 64 | 002242 | 九阳股份 | 6.9300 | 7.1900 | 7.3800 | 6.8000 | 3.9017 |
| 65 | 002250 | 联化科技 | 18.5600 | 18.7400 | 18.9400 | 18.5600 | 0.4826 |
| 66 | 002276 | 万马电缆 | 5.6500 | 5.9200 | 6.1900 | 5.6500 | 4.9645 |
| 67 | 002277 | 友阿股份 | 15.9900 | 16.5000 | 16.5800 | 15.9000 | 2.8678 |
| 68 | 002298 | 鑫龙电器 | 11.2700 | 10.8000 | 11.3800 | 10.6000 | -0.7353 |
| 69 | 002301 | 齐心文具 | 6.0500 | 6.3100 | 6.4500 | 5.9900 | 4.9917 |
| 70 | 002308 | 威创股份 | 10.5100 | 10.8900 | 10.9800 | 10.4300 | 3.5171 |
| 71 | 002310 | 东方园林 | 59.0200 | 62.5100 | 63.0000 | 59.0200 | 4.7069 |
| 72 | 002317 | 众生药业 | 26.3000 | 27.4800 | 27.9900 | 25.7500 | 3.7764 |
| 73 | 002318 | 久立特材 | 12.2700 | 12.2500 | 12.5500 | 12.0800 | 0.4098 |
| 74 | 002339 | 积成电子 | 13.6200 | 14.0500 | 14.4000 | 13.4100 | 3.6136 |
| 75 | 002340 | 格林美 | 14.8000 | 14.9100 | 15.1900 | 14.5600 | 1.0163 |
| 76 | 002350 | 北京科锐 | 13.3700 | 13.3000 | 13.5100 | 13.1800 | -0.5236 |
| 77 | 002358 | 森源电气 | 13.9800 | 14.3600 | 14.7200 | 13.8000 | 2.7917 |
| 78 | 002360 | 同德化工 | 12.9600 | 13.2300 | 13.6000 | 12.9600 | 1.3793 |
| 79 | 002364 | 中恒电气 | 15.6400 | 16.0300 | 16.0500 | 15.5200 | 2.3627 |
| 80 | 002368 | 太极股份 | 16.0100 | 15.7500 | 16.1200 | 15.6900 | -1.8080 |
| 81 | 002369 | 卓翼科技 | 14.2000 | 14.8800 | 15.1000 | 14.2000 | 3.6934 |
| 82 | 002379 | 鲁丰股份 | 11.1500 | 11.5700 | 11.9300 | 11.1200 | 6.6359 |
| 83 | 002386 | 天原集团 | 7.0500 | 7.0400 | 7.2700 | 7.0000 | 0.2849 |
| 84 | 002396 | 星网锐捷 | 18.7900 | 18.5500 | 18.7900 | 18.2500 | -1.0667 |
| 85 | 002400 | 省广股份 | 21.5000 | 21.2000 | 21.8000 | 21.0000 | -0.9346 |
| 86 | 002406 | 远东传动 | 8.4000 | 8.8900 | 9.0700 | 8.3800 | 5.4567 |
| 87 | 002415 | 海康威视 | 29.4300 | 30.4600 | 30.7200 | 29.3800 | 3.2542 |
| 88 | 002420 | 毅昌股份 | 8.4200 | 8.6200 | 8.7100 | 8.2900 | 2.6190 |
| 89 | 002421 | 达实智能 | 22.7800 | 22.4800 | 22.9600 | 22.2300 | 0.1336 |
| 90 | 002442 | 龙星化工 | 5.4800 | 6.0300 | 6.0300 | 5.4200 | 10.0365 |
| 91 | 002447 | 壹桥苗业 | 41.0000 | 42.6600 | 42.9900 | 40.8800 | 3.9220 |
| 92 | 002453 | 天马精化 | 22.5400 | 22.5400 | 22.5400 | 22.5400 | 10.0049 |
| 93 | 002462 | 嘉事堂 | 10.7800 | 10.5800 | 10.7800 | 10.5500 | -0.6573 |
| 94 | 002466 | 天齐锂业 | 31.1200 | 31.1900 | 31.8000 | 30.7500 | 0.1927 |
| 95 | 002468 | 艾迪西 | 11.6500 | 10.9200 | 11.6500 | 10.5600 | -4.9608 |
| 96 | 002470 | 金正大 | 15.2000 | 15.0700 | 15.2600 | 14.9600 | -0.7900 |
| 97 | 002489 | 浙江永强 | 9.9100 | 10.2300 | 10.5700 | 9.8600 | 3.2291 |
| 98 | 002495 | 佳隆股份 | 6.3500 | 6.4700 | 6.6800 | 6.3400 | 1.0938 |
| 99 | 002496 | 辉丰股份 | 15.3200 | 15.8800 | 16.1500 | 15.2700 | 3.2510 |
| 100 | 002497 | 雅化集团 | 15.3300 | 15.3200 | 15.6000 | 15.1900 | -0.1954 |
| 101 | 002502 | 骅威股份 | 11.9400 | 11.7500 | 12.0900 | 11.6800 | -1.5913 |
| 102 | 002511 | 中顺洁柔 | 17.1500 | 17.8000 | 17.8000 | 16.9500 | 3.7901 |
| 103 | 002547 | 春兴精工 | 12.0700 | 12.3000 | 12.4000 | 11.9300 | 1.1513 |
| 104 | 002571 | 德力股份 | 15.5300 | 15.9700 | 15.9800 | 15.4000 | 2.8332 |
| 105 | 002587 | 奥拓电子 | 10.1800 | 10.0100 | 10.2600 | 9.9100 | -0.2988 |
| 106 | 002619 | 巨龙管业 | 13.9900 | 14.3400 | 14.7600 | 13.5700 | 1.2712 |
| 107 | 002628 | 成都路桥 | 12.3800 | 12.7300 | 13.2500 | 12.3000 | 3.9184 |
| 108 | 002635 | 安洁科技 | 50.2400 | 52.4500 | 53.2000 | 49.8900 | 3.7997 |
| 109 | 002638 | 勤上光电 | 15.8200 | 16.1200 | 16.3200 | 15.6200 | 1.8963 |
| 110 | 002650 | 加加食品 | 23.8600 | 23.8000 | 24.6500 | 23.3800 | 0.0000 |
| 111 | 002683 | 宏大爆破 | 17.4600 | 18.0000 | 18.5700 | 17.4100 | 2.3891 |
| 112 | 300002 | 神州泰岳 | 18.9500 | 18.8000 | 19.1900 | 18.5800 | -1.2605 |
| 113 | 300006 | 莱美药业 | 15.3800 | 16.1000 | 16.1800 | 15.3100 | 4.7495 |
| 114 | 300014 | 亿纬锂能 | 12.4800 | 12.4000 | 12.6600 | 12.2600 | 0.3236 |
| 115 | 300018 | 中元华电 | 8.7800 | 9.1700 | 9.6500 | 8.7600 | 4.2045 |
| 116 | 300020 | 银江股份 | 12.8000 | 12.9200 | 13.0800 | 12.7700 | 0.0000 |
| 117 | 300024 | 机器人 | 23.6000 | 23.3400 | 23.8800 | 23.2200 | -1.1017 |
| 118 | 300026 | 红日药业 | 33.8400 | 34.7000 | 34.8800 | 33.4000 | 1.7595 |
| 119 | 300027 | 华谊兄弟 | 16.7600 | 16.7200 | 17.0800 | 16.5300 | -0.1791 |
| 120 | 300033 | 同花顺 | 19.3900 | 19.4300 | 19.5800 | 18.9900 | 0.9351 |
| 121 | 300040 | 九洲电气 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 9.9760 |
| 122 | 300047 | 天源迪科 | 13.2500 | 13.2400 | 13.3800 | 13.0200 | 0.3030 |
| 123 | 300054 | 鼎龙股份 | 21.1100 | 21.6000 | 21.9700 | 21.0000 | 2.3212 |
| 124 | 300058 | 蓝色光标 | 20.3100 | 20.4100 | 20.7600 | 20.0200 | 0.4924 |
| 125 | 300059 | 东方财富 | 11.5700 | 11.7100 | 11.7800 | 11.5000 | 0.6879 |
| 126 | 300070 | 碧水源 | 33.3000 | 33.8900 | 34.0500 | 33.0100 | 1.4975 |
| 127 | 300075 | 数字政通 | 24.2200 | 24.7500 | 25.0900 | 23.9100 | 2.6119 |
| 128 | 300079 | 数码视讯 | 18.3000 | 18.3200 | 18.7600 | 18.2600 | 0.1093 |
| 129 | 300084 | 海默科技 | 13.9800 | 14.6600 | 15.4600 | 13.8500 | 4.3416 |
| 130 | 300090 | 盛运股份 | 15.0100 | 14.7900 | 15.2500 | 14.7800 | -1.4657 |
| 131 | 300110 | 华仁药业 | 13.5000 | 13.6500 | 13.7000 | 13.2800 | 0.7380 |
| 132 | 300113 | 顺网科技 | 25.9000 | 25.8900 | 26.2900 | 25.0000 | -0.4231 |
| 133 | 300128 | 锦富新材 | 16.5700 | 16.6300 | 16.8700 | 16.3000 | 0.3621 |
| 134 | 300133 | 华策影视 | 15.2700 | 15.1000 | 15.7600 | 15.0200 | -0.9836 |
| 135 | 300142 | 沃森生物 | 43.0000 | 45.6000 | 45.8000 | 43.0000 | 4.9482 |
| 136 | 300159 | 新研股份 | 12.0000 | 12.3400 | 12.3500 | 11.9800 | 2.8333 |
| 137 | 300164 | 通源石油 | 17.3500 | 17.8200 | 18.1400 | 17.2000 | 2.3550 |
| 138 | 300166 | 东方国信 | 23.6600 | 24.2000 | 24.5000 | 23.5100 | 1.1283 |
| 139 | 300169 | 天晟新材 | 7.7400 | 7.8400 | 7.9000 | 7.7000 | 1.2920 |
| 140 | 300170 | 汉得信息 | 18.8900 | 18.8900 | 19.1000 | 18.6100 | -0.0529 |
| 141 | 300182 | 捷成股份 | 24.4000 | 24.3600 | 24.7500 | 23.8200 | -0.1639 |
| 142 | 300192 | 科斯伍德 | 8.7500 | 9.5100 | 9.5900 | 8.6600 | 8.6857 |
| 143 | 300196 | 长海股份 | 16.8400 | 17.4200 | 17.5800 | 16.8300 | 3.5056 |
| 144 | 300202 | 聚龙股份 | 21.4000 | 21.8700 | 21.9800 | 21.1300 | 2.3876 |
| 145 | 300204 | 舒泰神 | 62.5000 | 64.8300 | 66.5000 | 62.5000 | 3.1832 |
| 146 | 300214 | 日科化学 | 12.1000 | 11.9700 | 12.1500 | 11.8900 | -0.5814 |
| 147 | 300215 | 电科院 | 21.0000 | 21.6600 | 21.8000 | 20.7500 | 2.7514 |
| 148 | 300228 | 富瑞特装 | 28.5000 | 29.8500 | 30.1800 | 28.1800 | 5.0686 |
| 149 | 300229 | 拓尔思 | 13.2700 | 13.3100 | 13.7000 | 13.1600 | 0.3014 |
| 150 | 300240 | 飞力达 | 8.8000 | 9.2600 | 9.4000 | 8.7800 | 4.0449 |
| 151 | 300251 | 光线传媒 | 25.0000 | 24.8300 | 25.5900 | 24.6000 | 0.4450 |
| 152 | 300261 | 雅本化学 | 15.8500 | 15.7800 | 16.0700 | 15.5900 | -0.8794 |
| 153 | 300270 | 中威电子 | 26.9600 | 27.6200 | 28.4000 | 26.1000 | 2.7530 |
| 154 | 300273 | 和佳股份 | 19.1000 | 19.2900 | 19.3000 | 18.8600 | 0.8364 |
| 155 | 300287 | 飞利信 | 18.5800 | 18.9500 | 19.0000 | 18.4000 | 1.8817 |
| 156 | 300295 | 三六五网 | 54.7500 | 55.5500 | 55.5900 | 53.6000 | 1.1471 |
| 157 | 300309 | 吉艾科技 | 33.9800 | 33.9000 | 35.0000 | 33.6200 | -0.6157 |
| 158 | 300315 | 掌趣科技 | 25.2800 | 24.1000 | 25.6000 | 24.0200 | -1.2700 |
深市价格创1月新高股(158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
·页岩气概念爆发 海默科技山东墨龙冲击涨停
·医药股亮眼 生物药化学药拟支持名单出炉
·光伏板块7成个股跑输大盘 浙江老板坠楼身亡
·快讯：稀土永磁暴涨4% 沪指上试20日线
·广药双星表现不佳 广药诉加多宝23日开庭
·早盘收盘：上证指数收盘报2154.36点
·沪指全日收涨0.13% 金融板块拖累大盘
·稀土永磁概念暴涨 福建稀土资源整合大幕开启
·医药股亮眼 生物药化学药拟支持名单出炉
·光伏板块7成个股跑输大盘 浙江老板坠楼身亡
·快讯：稀土永磁暴涨4% 沪指上试20日线
·广药双星表现不佳 广药诉加多宝23日开庭
·早盘收盘：上证指数收盘报2154.36点
·沪指全日收涨0.13% 金融板块拖累大盘
·稀土永磁概念暴涨 福建稀土资源整合大幕开启
·深市成交量创1月新高股(137只)
·沪市价格创1月新高股(96只)
·沪市成交量创1月新高股(83只)
·沪市换手率创1月新低股(11只)
·欧市7日英镑兑美元上涨至1.5610附近
·开盘：投资者关注企业财报 美股小幅高开
·7日欧市欧元兑美元回吐涨幅
·国际油价盘中小幅上涨 纽约原油现涨0.37%
·沪市价格创1月新高股(96只)
·沪市成交量创1月新高股(83只)
·沪市换手率创1月新低股(11只)
·欧市7日英镑兑美元上涨至1.5610附近
·开盘：投资者关注企业财报 美股小幅高开
·7日欧市欧元兑美元回吐涨幅
·国际油价盘中小幅上涨 纽约原油现涨0.37%
焦点事件