| 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 | 3.1400 | 3.1400 | 3.1400 | 3.1000 | 10.1754 |
| 2 | 000025 | 特力A | 6.3500 | 6.3700 | 6.8100 | 6.3500 | 2.7419 |
| 3 | 000028 | 国药一致 | 32.1500 | 32.7000 | 32.9800 | 31.9000 | 0.0000 |
| 4 | 000061 | 农产品 | 5.5300 | 5.5700 | 5.6700 | 5.4800 | 0.7233 |
| 5 | 000090 | 深天健 | 6.8900 | 6.8900 | 7.0800 | 6.8200 | 2.9895 |
| 6 | 000407 | 胜利股份 | 6.1500 | 6.1900 | 6.3800 | 6.0800 | 0.4870 |
| 7 | 000408 | ST金谷源 | 9.1000 | 9.1400 | 9.3000 | 9.0600 | -0.1093 |
| 8 | 000422 | 湖北宜化 | 12.9700 | 13.0900 | 13.1700 | 12.9400 | 1.0031 |
| 9 | 000430 | 张家界 | 10.1700 | 10.6500 | 10.6800 | 10.1200 | 4.6169 |
| 10 | 000503 | 海虹控股 | 6.4300 | 6.4700 | 6.6200 | 6.3500 | 1.2520 |
| 11 | 000516 | 开元投资 | 5.0000 | 5.1100 | 5.1400 | 4.9400 | 3.0242 |
| 12 | 000518 | 四环生物 | 3.9500 | 4.2800 | 4.3300 | 3.8900 | 8.6294 |
| 13 | 000548 | 湖南投资 | 5.0400 | 5.2100 | 5.3000 | 5.0200 | 3.5785 |
| 14 | 000551 | 创元科技 | 5.6000 | 5.7600 | 5.8400 | 5.4200 | 2.8571 |
| 15 | 000559 | 万向钱潮 | 5.0000 | 5.0200 | 5.0200 | 5.0000 | 10.0877 |
| 16 | 000566 | 海南海药 | 21.9300 | 22.4000 | 22.6800 | 21.7600 | 1.9108 |
| 17 | 000589 | 黔轮胎A | 5.1300 | 5.2000 | 5.2200 | 5.0800 | 1.5625 |
| 18 | 000603 | 盛达矿业 | 21.3000 | 20.7200 | 21.5800 | 20.4400 | -1.8939 |
| 19 | 000607 | 华智控股 | 4.7500 | 4.9700 | 5.2000 | 4.6300 | 4.6316 |
| 20 | 000632 | 三木集团 | 3.4100 | 3.4800 | 3.5300 | 3.3500 | 0.5780 |
| 21 | 000663 | 永安林业 | 8.7600 | 9.1400 | 9.1400 | 8.3200 | 9.9880 |
| 22 | 000669 | *ST领先 | 25.1900 | 26.0000 | 26.4600 | 25.1300 | 3.1746 |
| 23 | 000671 | 阳光城 | 9.9500 | 10.1200 | 10.1900 | 9.9500 | 0.4965 |
| 24 | 000678 | 襄阳轴承 | 4.2200 | 4.3000 | 4.4200 | 4.2200 | 2.8708 |
| 25 | 000683 | 远兴能源 | 5.6600 | 5.8500 | 5.9200 | 5.5400 | 3.9076 |
| 26 | 000707 | 双环科技 | 6.1400 | 6.2800 | 6.3200 | 6.0700 | 1.4540 |
| 27 | 000719 | 大地传媒 | 12.4000 | 12.4200 | 12.6500 | 12.1700 | -0.6400 |
| 28 | 000722 | 湖南发展 | 9.3500 | 9.6400 | 10.1100 | 9.2500 | 3.7675 |
| 29 | 000735 | 罗牛山 | 5.5600 | 6.2200 | 6.2200 | 5.4200 | 10.0885 |
| 30 | 000758 | 中色股份 | 21.3000 | 22.6000 | 23.6500 | 21.0500 | 5.1163 |
| 31 | 000818 | 方大化工 | 4.0800 | 4.1400 | 4.2800 | 4.0600 | 0.4854 |
| 32 | 000822 | 山东海化 | 4.1500 | 4.2100 | 4.2600 | 4.0400 | 0.9592 |
| 33 | 000836 | 鑫茂科技 | 4.3600 | 4.3300 | 4.3600 | 4.2300 | 1.4052 |
| 34 | 000848 | 承德露露 | 17.2500 | 17.7100 | 17.8200 | 17.0600 | 2.5478 |
| 35 | 000852 | 江钻股份 | 17.6700 | 18.6900 | 18.9700 | 17.5500 | 5.1181 |
| 36 | 000856 | 冀东装备 | 8.8300 | 8.8300 | 8.8300 | 8.4600 | 9.9626 |
| 37 | 000859 | 国风塑业 | 4.1000 | 4.1400 | 4.1700 | 4.0600 | 1.2225 |
| 38 | 000863 | 三湘股份 | 8.9000 | 10.0100 | 10.0100 | 8.8500 | 10.0000 |
| 39 | 000875 | 吉电股份 | 2.6600 | 2.9000 | 2.9000 | 2.6200 | 9.8485 |
| 40 | 000883 | 湖北能源 | 8.0000 | 8.3800 | 8.3800 | 7.7000 | 9.9738 |
| 41 | 000885 | 同力水泥 | 10.5400 | 10.6400 | 10.8000 | 10.4500 | 1.1407 |
| 42 | 000886 | 海南高速 | 3.7100 | 4.1000 | 4.1000 | 3.6600 | 9.9196 |
| 43 | 000890 | 法尔胜 | 3.8300 | 3.9000 | 3.9400 | 3.8000 | 1.5625 |
| 44 | 000903 | 云内动力 | 4.3700 | 4.4900 | 4.5000 | 4.3700 | 2.2779 |
| 45 | 000905 | 厦门港务 | 7.0900 | 7.0100 | 7.2000 | 6.7100 | 1.3006 |
| 46 | 000909 | 数源科技 | 6.5300 | 6.5000 | 6.5700 | 6.3300 | -0.4594 |
| 47 | 000910 | 大亚科技 | 5.0500 | 5.1000 | 5.1200 | 5.0300 | 0.5917 |
| 48 | 000918 | 嘉凯城 | 3.9500 | 3.8700 | 3.9500 | 3.8100 | -1.2755 |
| 49 | 000919 | 金陵药业 | 9.5000 | 9.7000 | 9.7700 | 9.4500 | 1.3584 |
| 50 | 000999 | 华润三九 | 22.7000 | 23.2800 | 23.3100 | 22.5000 | 2.1053 |
| 51 | 002016 | 世荣兆业 | 10.0100 | 10.1300 | 10.1900 | 9.9000 | 0.7960 |
| 52 | 002022 | 科华生物 | 11.7300 | 12.1800 | 12.2000 | 11.6200 | 3.2203 |
| 53 | 002028 | 思源电气 | 12.8200 | 12.9900 | 13.0200 | 12.6400 | 1.3261 |
| 54 | 002031 | 巨轮股份 | 5.8200 | 6.0100 | 6.0500 | 5.8100 | 2.2109 |
| 55 | 002035 | 华帝股份 | 8.0000 | 8.4000 | 8.6900 | 7.9700 | 5.7935 |
| 56 | 002037 | 久联发展 | 25.2500 | 25.9200 | 26.0000 | 25.1400 | 2.5316 |
| 57 | 002038 | 双鹭药业 | 34.0000 | 35.4800 | 35.5000 | 33.8300 | 4.0469 |
| 58 | 002046 | 轴研科技 | 7.7900 | 8.1100 | 8.1600 | 7.7300 | 4.1078 |
| 59 | 002051 | 中工国际 | 30.6500 | 31.2400 | 31.4500 | 30.4600 | 1.6927 |
| 60 | 002070 | 众和股份 | 10.8000 | 11.0800 | 11.5200 | 10.5200 | -1.5111 |
| 61 | 002073 | 软控股份 | 8.4400 | 8.7000 | 8.7700 | 8.3100 | 3.0806 |
| 62 | 002081 | 金螳螂 | 41.1000 | 42.5500 | 42.7400 | 40.6200 | 3.6036 |
| 63 | 002094 | 青岛金王 | 8.4800 | 8.4800 | 8.8200 | 8.2700 | -0.5862 |
| 64 | 002098 | 浔兴股份 | 7.2100 | 7.7000 | 7.7000 | 7.1800 | 10.0000 |
| 65 | 002103 | 广博股份 | 5.7100 | 6.1000 | 6.2500 | 5.6500 | 6.0870 |
| 66 | 002105 | 信隆实业 | 4.2500 | 4.3700 | 4.3700 | 4.2000 | 2.8235 |
| 67 | 002112 | 三变科技 | 7.0900 | 7.1700 | 7.4900 | 7.0600 | 2.4286 |
| 68 | 002116 | 中国海诚 | 14.7500 | 15.4200 | 15.7800 | 14.5000 | 4.6843 |
| 69 | 002122 | 天马股份 | 6.4500 | 6.4800 | 6.5000 | 6.3800 | 0.1546 |
| 70 | 002124 | 天邦股份 | 7.3700 | 7.5900 | 7.6000 | 7.2900 | 3.2653 |
| 71 | 002139 | 拓邦股份 | 6.2700 | 6.7500 | 6.8900 | 6.1800 | 7.8275 |
| 72 | 002174 | 梅花伞 | 15.8400 | 16.3600 | 16.4300 | 15.4200 | 5.2767 |
| 73 | 002217 | 联合化工 | 4.6500 | 4.7500 | 4.7800 | 4.5300 | 1.7131 |
| 74 | 002223 | 鱼跃医疗 | 16.9100 | 17.6000 | 17.6000 | 16.6700 | 3.2258 |
| 75 | 002225 | 濮耐股份 | 7.5500 | 7.7500 | 7.9100 | 7.3900 | 3.0585 |
| 76 | 002230 | 科大讯飞 | 23.1600 | 24.1900 | 24.3400 | 22.9500 | 4.4473 |
| 77 | 002231 | 奥维通信 | 8.0000 | 8.3700 | 8.5500 | 7.9200 | 4.6250 |
| 78 | 002236 | 大华股份 | 37.9200 | 39.9000 | 40.1000 | 37.5500 | 5.2770 |
| 79 | 002239 | 金飞达 | 9.7800 | 9.9300 | 9.9300 | 9.0300 | 9.9668 |
| 80 | 002240 | 威华股份 | 3.9600 | 4.1700 | 4.3300 | 3.9500 | 3.2178 |
| 81 | 002241 | 歌尔声学 | 37.9000 | 39.8000 | 39.8800 | 37.9000 | 4.7368 |
| 82 | 002262 | 恩华药业 | 25.3000 | 26.3000 | 26.3000 | 25.2700 | 3.5433 |
| 83 | 002273 | 水晶光电 | 17.9400 | 18.5400 | 18.8600 | 17.7000 | 4.1573 |
| 84 | 002278 | 神开股份 | 11.7100 | 12.1400 | 12.2800 | 11.5300 | 3.9384 |
| 85 | 002307 | 北新路桥 | 6.6800 | 6.7700 | 6.9600 | 6.5200 | 1.3473 |
| 86 | 002308 | 威创股份 | 10.7700 | 11.0600 | 11.1500 | 10.7700 | 2.0295 |
| 87 | 002310 | 东方园林 | 62.0000 | 65.1100 | 65.3200 | 62.0000 | 4.1760 |
| 88 | 002312 | 三泰电子 | 12.4800 | 12.3000 | 12.4800 | 12.1200 | -0.4854 |
| 89 | 002332 | 仙琚制药 | 12.6900 | 13.4100 | 13.8000 | 12.5000 | 5.5906 |
| 90 | 002341 | 新纶科技 | 9.9300 | 10.9100 | 10.9700 | 9.9200 | 9.2092 |
| 91 | 002352 | 鼎泰新材 | 20.6000 | 21.6000 | 21.9600 | 20.6000 | 2.8571 |
| 92 | 002358 | 森源电气 | 14.5500 | 14.5300 | 14.8500 | 14.2600 | -0.2745 |
| 93 | 002364 | 中恒电气 | 15.9500 | 16.2300 | 16.2800 | 15.7900 | 2.3329 |
| 94 | 002372 | 伟星新材 | 14.1000 | 14.1000 | 14.2900 | 13.8500 | 2.2480 |
| 95 | 002398 | 建研集团 | 17.9900 | 18.3600 | 18.5200 | 17.8200 | 2.3982 |
| 96 | 002411 | 九九久 | 13.5700 | 13.7900 | 14.0700 | 13.0100 | 1.5464 |
| 97 | 002415 | 海康威视 | 29.7500 | 30.8200 | 30.9700 | 29.7500 | 3.7012 |
| 98 | 002418 | 康盛股份 | 6.6700 | 6.7500 | 6.8500 | 6.5000 | 1.5038 |
| 99 | 002421 | 达实智能 | 23.5100 | 24.4000 | 24.5500 | 23.3100 | 4.0956 |
| 100 | 002425 | 凯撒股份 | 8.3000 | 8.8200 | 8.9600 | 8.2300 | 6.2651 |
| 101 | 002430 | 杭氧股份 | 11.8500 | 12.3400 | 12.4900 | 11.7000 | 3.9596 |
| 102 | 002438 | 江苏神通 | 14.9400 | 15.3700 | 15.8700 | 14.8900 | 3.2930 |
| 103 | 002440 | 闰土股份 | 12.8100 | 13.4000 | 13.4800 | 12.8100 | 3.7152 |
| 104 | 002441 | 众业达 | 13.2300 | 13.5700 | 13.6800 | 13.1300 | 2.5699 |
| 105 | 002447 | 壹桥苗业 | 42.3000 | 42.8300 | 43.7700 | 42.0400 | 1.2530 |
| 106 | 002448 | 中原内配 | 24.2800 | 25.4400 | 25.4800 | 24.2400 | 4.5193 |
| 107 | 002449 | 国星光电 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | 10.0522 |
| 108 | 002450 | 康得新 | 19.7000 | 20.7900 | 21.1000 | 19.5100 | 5.4795 |
| 109 | 002455 | 百川股份 | 9.1200 | 10.0500 | 10.0500 | 9.0300 | 9.9562 |
| 110 | 002463 | 沪电股份 | 4.2200 | 4.3600 | 4.3800 | 4.1700 | 3.0733 |
| 111 | 002511 | 中顺洁柔 | 18.3300 | 19.5000 | 19.8800 | 18.2700 | 6.3830 |
| 112 | 002530 | 丰东股份 | 6.0800 | 6.4400 | 6.5800 | 6.0000 | 6.0956 |
| 113 | 002571 | 德力股份 | 16.5300 | 16.7000 | 16.9300 | 16.2600 | 0.9063 |
| 114 | 002589 | 瑞康医药 | 32.7300 | 34.7800 | 34.8800 | 32.7300 | 4.8222 |
| 115 | 002592 | 八菱科技 | 14.3800 | 14.0200 | 14.4000 | 13.9600 | -1.1283 |
| 116 | 002595 | 豪迈科技 | 18.5000 | 18.6500 | 18.7500 | 18.2600 | 0.3767 |
| 117 | 002603 | 以岭药业 | 28.0600 | 28.9900 | 29.2500 | 27.7600 | 2.9109 |
| 118 | 002611 | 东方精工 | 9.0000 | 9.3500 | 9.3800 | 8.9300 | 3.8889 |
| 119 | 002638 | 勤上光电 | 16.0100 | 16.2200 | 16.6200 | 16.0100 | 0.2472 |
| 120 | 002660 | 茂硕电源 | 19.5000 | 20.3800 | 20.9000 | 19.3500 | 4.0858 |
| 121 | 002674 | 兴业科技 | 10.6000 | 11.4900 | 11.5700 | 10.6000 | 8.9100 |
| 122 | 002684 | 猛狮科技 | 44.0000 | 42.3700 | 44.0000 | 41.4600 | -2.7988 |
| 123 | 300010 | 立思辰 | 7.2400 | 7.6200 | 7.6500 | 7.1500 | 5.2486 |
| 124 | 300020 | 银江股份 | 13.0000 | 13.5000 | 13.5500 | 12.8200 | 3.9261 |
| 125 | 300024 | 机器人 | 22.9900 | 23.7900 | 23.9500 | 22.8800 | 2.8979 |
| 126 | 300033 | 同花顺 | 19.5000 | 20.2800 | 20.6500 | 19.0000 | 4.8062 |
| 127 | 300039 | 上海凯宝 | 25.2800 | 26.0600 | 26.0600 | 24.9100 | 3.1671 |
| 128 | 300040 | 九洲电气 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 10.0298 |
| 129 | 300047 | 天源迪科 | 13.1300 | 13.4500 | 13.4600 | 13.1300 | 1.9712 |
| 130 | 300049 | 福瑞股份 | 13.2300 | 13.9000 | 14.0700 | 13.0500 | 4.9849 |
| 131 | 300054 | 鼎龙股份 | 21.7100 | 22.1200 | 22.1700 | 21.6200 | 1.7479 |
| 132 | 300059 | 东方财富 | 11.4300 | 11.6700 | 11.8200 | 11.4300 | 1.3021 |
| 133 | 300070 | 碧水源 | 33.4000 | 34.2800 | 34.4000 | 33.4000 | 2.3284 |
| 134 | 300072 | 三聚环保 | 11.5100 | 11.8200 | 12.1200 | 11.4700 | 2.3377 |
| 135 | 300079 | 数码视讯 | 18.3200 | 18.4700 | 18.8600 | 18.2800 | 0.8188 |
| 136 | 300083 | 劲胜股份 | 9.5300 | 9.5700 | 9.5900 | 9.4100 | 0.9494 |
| 137 | 300084 | 海默科技 | 14.9100 | 16.0900 | 16.1800 | 14.6000 | 9.3814 |
| 138 | 300090 | 盛运股份 | 15.1000 | 15.2800 | 15.3300 | 14.9100 | 0.7916 |
| 139 | 300110 | 华仁药业 | 13.5900 | 14.3700 | 14.4900 | 13.4500 | 6.0517 |
| 140 | 300115 | 长盈精密 | 27.2800 | 28.8100 | 29.0000 | 27.0400 | 5.5311 |
| 141 | 300122 | 智飞生物 | 26.3000 | 26.9600 | 27.1200 | 26.3000 | 2.5095 |
| 142 | 300128 | 锦富新材 | 16.3000 | 17.1000 | 17.1000 | 16.0900 | 5.5556 |
| 143 | 300142 | 沃森生物 | 44.9800 | 46.7600 | 46.8500 | 44.6500 | 3.9111 |
| 144 | 300159 | 新研股份 | 12.1500 | 13.0200 | 13.1000 | 12.1300 | 5.5961 |
| 145 | 300164 | 通源石油 | 17.4800 | 18.3700 | 18.6800 | 17.4500 | 4.8516 |
| 146 | 300166 | 东方国信 | 24.1000 | 24.4900 | 24.5000 | 23.8000 | 2.0417 |
| 147 | 300192 | 科斯伍德 | 9.6800 | 9.5100 | 10.2000 | 9.4800 | -0.1050 |
| 148 | 300199 | 翰宇药业 | 17.2000 | 17.9000 | 18.1800 | 17.1800 | 3.3487 |
| 149 | 300202 | 聚龙股份 | 21.4500 | 21.8900 | 21.9800 | 21.2500 | 1.3426 |
| 150 | 300214 | 日科化学 | 11.9600 | 12.2000 | 12.3400 | 11.8700 | 1.9215 |
| 151 | 300228 | 富瑞特装 | 29.0700 | 31.1200 | 31.3500 | 29.0700 | 6.1392 |
| 152 | 300233 | 金城医药 | 14.1300 | 14.5400 | 14.6600 | 14.0000 | 2.9745 |
| 153 | 300258 | 精锻科技 | 13.3200 | 13.7700 | 13.9400 | 13.3100 | 1.8491 |
| 154 | 300259 | 新天科技 | 12.8000 | 13.2600 | 13.4700 | 12.6400 | 3.2710 |
| 155 | 300267 | 尔康制药 | 22.0100 | 22.9000 | 23.3000 | 21.4000 | 4.4708 |
| 156 | 300285 | 国瓷材料 | 35.7500 | 37.4200 | 37.9000 | 35.6000 | 4.2340 |
| 157 | 300289 | 利德曼 | 20.1900 | 20.2400 | 20.6900 | 20.1000 | 0.1980 |
| 158 | 300290 | 荣科科技 | 14.6100 | 15.4200 | 15.6100 | 14.5100 | 5.8339 |
| 159 | 300301 | 长方照明 | 27.3800 | 27.3500 | 27.9200 | 26.6100 | 1.9001 |
| 160 | 300302 | 同有科技 | 26.2000 | 26.5600 | 26.7900 | 26.0000 | 0.9119 |
| 161 | 300309 | 吉艾科技 | 34.0000 | 35.7000 | 36.2000 | 33.7300 | 6.4401 |
| 162 | 300322 | 硕贝德 | 15.8000 | 16.5000 | 16.7200 | 15.7900 | 4.4965 |
深市价格创1月新高股(162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
·近期主力机构主动增减仓前50股(附股)
·页岩气概念爆发 海默科技山东墨龙冲击涨停
·深市成交量创1月新高股(93只)
·医药股亮眼 生物药化学药拟支持名单出炉
·沪市成交量创3月新高股(19只)
·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
·早盘收盘：上证指数收盘报2154.36点
·页岩气概念爆发 海默科技山东墨龙冲击涨停
·深市成交量创1月新高股(93只)
·医药股亮眼 生物药化学药拟支持名单出炉
·沪市成交量创3月新高股(19只)
·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
·早盘收盘：上证指数收盘报2154.36点
·深市换手率创1月新高股(117只)
·深市价格创1月新低股(7只)
·深市成交量创3月新高股(42只)
·深市换手率创3月新高股(37只)
·深市换手率创1月新低股(12只)
·沪市成交量创1月新高股(52只)
·沪市换手率创1月新高股(52只)
·沪市价格创1月新低股(10只)
·深市价格创1月新低股(7只)
·深市成交量创3月新高股(42只)
·深市换手率创3月新高股(37只)
·深市换手率创1月新低股(12只)
·沪市成交量创1月新高股(52只)
·沪市换手率创1月新高股(52只)
·沪市价格创1月新低股(10只)
焦点事件