| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 换手率% |
| 1 | 002490 | 山东墨龙 | 9.4000 | 9.9300 | 9.9300 | 9.2400 | 9.9668 | 41.4781 |
| 2 | 002674 | 兴业科技 | 11.4400 | 11.8800 | 12.3800 | 11.2500 | 3.3943 | 31.4488 |
| 3 | 002272 | 川润股份 | 8.2500 | 8.3500 | 8.6600 | 8.0100 | 4.6366 | 28.6124 |
| 4 | 000663 | 永安林业 | 9.2600 | 10.0500 | 10.0500 | 9.2600 | 9.9562 | 22.1247 |
| 5 | 002517 | 泰亚股份 | 9.2500 | 9.6700 | 9.8400 | 9.2000 | 7.4444 | 20.0980 |
| 6 | 002449 | 国星光电 | 9.1500 | 9.2700 | 9.2700 | 8.7100 | 9.9644 | 17.4902 |
| 7 | 002509 | 天广消防 | 11.5800 | 12.6500 | 12.6500 | 11.5800 | 10.0000 | 15.5853 |
| 8 | 000735 | 罗牛山 | 6.3700 | 6.0500 | 6.4400 | 6.0000 | -2.7331 | 14.4526 |
| 9 | 002679 | 福建金森 | 10.4200 | 10.7300 | 10.9600 | 10.3300 | 2.0932 | 12.6080 |
| 10 | 002455 | 百川股份 | 10.1200 | 10.0300 | 10.5000 | 10.0100 | -0.1990 | 12.4609 |
| 11 | 002660 | 茂硕电源 | 20.3000 | 21.7500 | 22.0000 | 20.3000 | 6.7223 | 11.3562 |
| 12 | 002443 | 金洲管道 | 7.5000 | 7.9700 | 8.2700 | 7.4500 | 5.9840 | 11.2040 |
| 13 | 002289 | 宇顺电子 | 16.1100 | 16.7300 | 17.3900 | 15.8000 | 3.9130 | 9.5455 |
| 14 | 002496 | 辉丰股份 | 15.9800 | 15.3100 | 16.0000 | 15.2500 | -3.9523 | 8.3140 |
| 15 | 300071 | 华谊嘉信 | 7.8900 | 8.0500 | 8.0800 | 7.7000 | 0.7509 | 8.2658 |
| 16 | 002601 | 佰利联 | 28.9200 | 31.1100 | 31.5000 | 28.9200 | 5.0304 | 8.1310 |
| 17 | 002417 | 三元达 | 6.6000 | 7.2600 | 7.2600 | 6.5300 | 10.0000 | 8.1284 |
| 18 | 002136 | 安纳达 | 10.3700 | 10.8600 | 11.3300 | 10.1500 | 3.7249 | 8.1218 |
| 19 | 300158 | 振东制药 | 10.1900 | 11.1000 | 11.3500 | 10.1500 | 7.0395 | 7.9302 |
| 20 | 300040 | 九洲电气 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | 10.0181 | 7.4237 |
| 21 | 000525 | 红太阳 | 14.4000 | 13.7700 | 14.8000 | 13.6500 | -1.0776 | 7.3579 |
| 22 | 300188 | 美亚柏科 | 27.8300 | 29.4000 | 29.9500 | 27.8300 | 4.8128 | 7.2558 |
| 23 | 002514 | 宝馨科技 | 10.5000 | 10.9000 | 11.0000 | 10.3000 | 2.8302 | 7.0451 |
| 24 | 002524 | 光正钢构 | 6.0300 | 6.2700 | 6.4500 | 6.0300 | 2.9557 | 6.4064 |
| 25 | 000548 | 湖南投资 | 5.1600 | 5.3500 | 5.6000 | 5.0800 | 2.6871 | 6.2977 |
| 26 | 300174 | 元力股份 | 8.8300 | 9.1000 | 9.1600 | 8.8000 | 3.2917 | 6.2628 |
| 27 | 002098 | 浔兴股份 | 7.7000 | 8.4700 | 8.4700 | 7.7000 | 10.0000 | 6.2099 |
| 28 | 002263 | 大东南 | 6.2700 | 6.8700 | 6.9800 | 6.1700 | 7.0093 | 6.0276 |
| 29 | 000058 | 深赛格 | 4.9600 | 5.0300 | 5.3400 | 4.9600 | -8.7114 | 5.9483 |
| 30 | 002282 | 博深工具 | 7.9500 | 8.5700 | 8.6600 | 7.9000 | 7.9345 | 5.8412 |
| 31 | 300136 | 信维通信 | 13.2200 | 14.2600 | 14.2600 | 13.0000 | 10.0309 | 5.7865 |
| 32 | 002464 | 金利科技 | 15.4000 | 15.5300 | 16.1500 | 15.3500 | 3.3267 | 5.5130 |
| 33 | 300062 | 中能电气 | 9.2200 | 10.0900 | 10.0900 | 9.2000 | 10.0327 | 5.4810 |
| 34 | 002446 | 盛路通信 | 8.5400 | 8.8400 | 9.2200 | 8.5100 | 3.3918 | 5.4579 |
| 35 | 300106 | 西部牧业 | 11.5000 | 11.7700 | 11.8900 | 11.3200 | 1.0300 | 5.4405 |
| 36 | 002585 | 双星新材 | 11.6400 | 12.4600 | 12.7400 | 11.6400 | 7.0447 | 5.4349 |
| 37 | 002444 | 巨星科技 | 8.7500 | 9.2400 | 9.6800 | 8.6300 | 4.7619 | 5.1451 |
| 38 | 300041 | 回天胶业 | 14.3000 | 13.8200 | 14.3000 | 13.7800 | 0.8023 | 5.0589 |
| 39 | 300198 | 纳川股份 | 18.2500 | 19.0000 | 19.6000 | 17.9200 | 6.5022 | 5.0358 |
| 40 | 002452 | 长高集团 | 11.3800 | 11.7900 | 11.9700 | 11.3800 | 3.2399 | 5.0138 |
| 41 | 000753 | 漳州发展 | 5.3100 | 5.7500 | 5.7500 | 5.3100 | 9.9426 | 4.8400 |
| 42 | 002607 | 亚夏汽车 | 8.7000 | 8.8600 | 9.2800 | 8.7000 | 1.3730 | 4.6957 |
| 43 | 000005 | 世纪星源 | 3.1000 | 3.1900 | 3.3900 | 3.0600 | 1.5924 | 4.6240 |
| 44 | 002473 | 圣莱达 | 6.6700 | 6.7800 | 6.8400 | 6.6500 | 0.8929 | 4.3366 |
| 45 | 300035 | 中科电气 | 8.3600 | 8.5900 | 8.8300 | 8.3200 | 2.5060 | 4.3289 |
| 46 | 002617 | 露笑科技 | 11.2200 | 11.3600 | 11.6000 | 11.1200 | 1.3381 | 4.1641 |
| 47 | 002307 | 北新路桥 | 6.6900 | 7.2000 | 7.2400 | 6.6600 | 6.3516 | 4.1346 |
| 48 | 002174 | 梅花伞 | 16.3600 | 16.0500 | 17.1000 | 16.0000 | -1.8949 | 4.0894 |
| 49 | 002352 | 鼎泰新材 | 21.5000 | 21.8900 | 22.4700 | 21.3200 | 1.3426 | 4.0451 |
| 50 | 002504 | 东光微电 | 10.1000 | 10.4800 | 10.6100 | 10.0500 | 3.9683 | 4.0408 |
| 51 | 002388 | 新亚制程 | 8.7000 | 9.0900 | 9.1100 | 8.6500 | 4.3628 | 4.0389 |
| 52 | 300231 | 银信科技 | 11.9800 | 11.7400 | 11.9800 | 11.7100 | -2.1667 | 3.9010 |
| 53 | 000875 | 吉电股份 | 3.0100 | 2.8800 | 3.0700 | 2.8400 | -0.6897 | 3.7261 |
| 54 | 002283 | 天润曲轴 | 6.5800 | 6.9300 | 7.0900 | 6.5800 | 5.3191 | 3.7259 |
| 55 | 002405 | 四维图新 | 13.0200 | 13.2900 | 13.6700 | 13.0100 | 1.2186 | 3.7170 |
| 56 | 002598 | 山东章鼓 | 6.7500 | 6.5800 | 6.7500 | 6.5700 | -3.2353 | 3.7140 |
| 57 | 000526 | 银润投资 | 8.2900 | 8.9100 | 9.1000 | 8.2900 | 7.7388 | 3.7007 |
| 58 | 000516 | 开元投资 | 5.1300 | 5.2600 | 5.3500 | 5.0900 | 2.9354 | 3.6451 |
| 59 | 002270 | 法因数控 | 5.7400 | 5.8800 | 6.0100 | 5.6900 | 2.4390 | 3.6144 |
| 60 | 000559 | 万向钱潮 | 5.4000 | 5.2000 | 5.4000 | 5.1500 | 3.5857 | 3.4279 |
| 61 | 000796 | 易食股份 | 5.9800 | 6.6600 | 6.6600 | 5.9800 | 10.0826 | 3.4221 |
| 62 | 002266 | 浙富股份 | 6.7500 | 7.0500 | 7.1700 | 6.7100 | 4.1359 | 3.3789 |
| 63 | 002127 | 新民科技 | 4.1400 | 4.3200 | 4.4500 | 4.0700 | 5.1095 | 3.0276 |
| 64 | 002207 | 准油股份 | 13.6000 | 13.4400 | 13.7700 | 13.3000 | -0.6652 | 2.9727 |
| 65 | 002485 | 希努尔 | 9.5300 | 9.8200 | 9.9900 | 9.5200 | 2.2917 | 2.9219 |
| 66 | 002335 | 科华恒盛 | 9.5800 | 10.1800 | 10.1800 | 9.5800 | 5.4922 | 2.8484 |
| 67 | 002034 | 美欣达 | 9.8100 | 10.1000 | 10.1600 | 9.8000 | 1.9173 | 2.7059 |
| 68 | 002206 | 海利得 | 6.2500 | 6.2700 | 6.6700 | 6.2500 | 1.4563 | 2.5955 |
| 69 | 002013 | 中航精机 | 11.3500 | 11.6700 | 11.7800 | 11.2200 | 2.9101 | 2.4752 |
| 70 | 000869 | 张裕A | 60.8000 | 55.2300 | 60.8800 | 55.1300 | -9.8286 | 2.4470 |
| 71 | 000973 | 佛塑科技 | 4.1100 | 4.5300 | 4.5300 | 4.0800 | 9.9515 | 2.4418 |
| 72 | 300160 | 秀强股份 | 8.7000 | 8.8800 | 8.9600 | 8.6900 | 1.7182 | 2.4351 |
| 73 | 300130 | 新国都 | 14.8000 | 15.0300 | 15.0800 | 14.8000 | 1.5541 | 2.3307 |
| 74 | 000502 | 绿景控股 | 5.7100 | 6.0300 | 6.1600 | 5.7100 | 5.6042 | 2.1522 |
| 75 | 002572 | 索菲亚 | 20.4600 | 20.6900 | 20.7000 | 20.2000 | 1.1736 | 2.0869 |
| 76 | 002222 | 福晶科技 | 6.3100 | 6.4700 | 6.7100 | 6.3000 | 1.7296 | 2.0783 |
| 77 | 000547 | 闽福发A | 3.9300 | 4.0300 | 4.1200 | 3.9000 | 2.5445 | 2.0567 |
| 78 | 002418 | 康盛股份 | 6.7700 | 6.6200 | 6.7700 | 6.6000 | -1.9259 | 2.0409 |
| 79 | 000050 | 深天马A | 6.1200 | 6.4200 | 6.5500 | 6.0800 | 5.9406 | 1.9728 |
| 80 | 002436 | 兴森科技 | 16.9500 | 17.8700 | 18.0000 | 16.9500 | 7.0701 | 1.9517 |
| 81 | 000558 | 莱茵置业 | 4.0200 | 4.1500 | 4.1600 | 4.0000 | 1.9656 | 1.8630 |
| 82 | 002445 | 中南重工 | 9.7800 | 9.9500 | 10.1300 | 9.7700 | 1.7382 | 1.7982 |
| 83 | 002007 | 华兰生物 | 25.8300 | 26.9000 | 26.9000 | 25.6800 | 4.1022 | 1.7606 |
| 84 | 002555 | 顺荣股份 | 10.1600 | 10.4000 | 10.4800 | 10.1300 | 1.5625 | 1.7496 |
| 85 | 002248 | 华东数控 | 7.6100 | 7.8300 | 7.8900 | 7.5500 | 3.2982 | 1.7495 |
| 86 | 000541 | 佛山照明 | 6.9500 | 7.2200 | 7.4300 | 6.9000 | 4.1847 | 1.6775 |
| 87 | 002064 | 华峰氨纶 | 5.0500 | 5.2400 | 5.3500 | 5.0400 | 3.9683 | 1.5783 |
| 88 | 300124 | 汇川技术 | 19.3100 | 19.2000 | 19.4400 | 18.9400 | -1.3867 | 1.5431 |
| 89 | 300054 | 鼎龙股份 | 22.3000 | 23.2500 | 23.8000 | 21.7800 | 5.1085 | 1.5358 |
| 90 | 000837 | 秦川发展 | 5.9900 | 6.1500 | 6.3500 | 5.9300 | 2.5000 | 1.4952 |
| 91 | 000797 | 中国武夷 | 4.4600 | 4.7600 | 4.9000 | 4.4600 | 5.5432 | 1.4792 |
| 92 | 002015 | 霞客环保 | 7.0500 | 7.1600 | 7.2500 | 7.0200 | 1.4164 | 1.4285 |
| 93 | 000833 | 贵糖股份 | 7.1600 | 7.2000 | 7.4600 | 7.1500 | 0.9818 | 1.2797 |
| 94 | 200869 | 张裕B | 46.6300 | 42.9300 | 47.3200 | 42.9300 | -10.0000 | 1.2528 |
| 95 | 000893 | 东凌粮油 | 12.5300 | 13.0100 | 13.2000 | 12.5000 | 3.0903 | 1.1110 |
| 96 | 000533 | 万家乐 | 3.8900 | 4.0300 | 4.1600 | 3.8500 | 3.3333 | 1.0947 |
| 97 | 002545 | 东方铁塔 | 14.3100 | 14.2700 | 14.4100 | 14.2000 | -0.6959 | 1.0758 |
| 98 | 002184 | 海得控制 | 5.6900 | 5.7800 | 5.9500 | 5.6500 | 1.4035 | 1.0660 |
| 99 | 002093 | 国脉科技 | 4.7000 | 4.7900 | 4.8600 | 4.7000 | 2.1322 | 0.9664 |
| 100 | 002434 | 万里扬 | 7.4300 | 7.5100 | 7.5100 | 7.4000 | 1.0767 | 0.9036 |
| 101 | 000859 | 国风塑业 | 4.1500 | 4.2200 | 4.3500 | 4.1000 | 1.9324 | 0.8594 |
| 102 | 002227 | 奥特迅 | 18.6700 | 19.1200 | 19.9700 | 18.5200 | 2.4652 | 0.7995 |
| 103 | 000429 | 粤高速A | 3.0100 | 3.2500 | 3.2800 | 2.9800 | 7.9734 | 0.7979 |
| 104 | 002115 | 三维通信 | 6.9500 | 7.1200 | 7.2800 | 6.9100 | 2.0057 | 0.7914 |
| 105 | 002238 | 天威视讯 | 13.3200 | 13.5300 | 13.6500 | 13.0300 | 1.5766 | 0.7302 |
| 106 | 000710 | 天兴仪表 | 8.3600 | 8.7000 | 9.0000 | 8.2500 | 4.5673 | 0.7046 |
| 107 | 002054 | 德美化工 | 7.0800 | 7.1800 | 7.2400 | 7.0000 | 1.4124 | 0.6937 |
| 108 | 002204 | 大连重工 | 13.3900 | 14.0900 | 14.2800 | 13.3500 | 5.0708 | 0.6700 |
| 109 | 002083 | 孚日股份 | 4.1000 | 4.1300 | 4.1800 | 4.0500 | 0.4866 | 0.6611 |
| 110 | 000668 | 荣丰控股 | 7.9400 | 7.8800 | 8.0900 | 7.8800 | -0.8805 | 0.5771 |
| 111 | 002075 | 沙钢股份 | 3.9500 | 3.9700 | 4.0900 | 3.8600 | 1.0178 | 0.5434 |
| 112 | 000428 | 华天酒店 | 4.6000 | 4.7300 | 4.7900 | 4.5700 | 2.1598 | 0.5014 |
| 113 | 200706 | 瓦轴B | 4.8100 | 5.0800 | 5.2100 | 4.8100 | 7.1730 | 0.4503 |
| 114 | 002246 | 北化股份 | 7.9800 | 8.1600 | 8.2300 | 7.8900 | 2.2556 | 0.3461 |
| 115 | 000631 | 顺发恒业 | 4.8300 | 4.9500 | 4.9900 | 4.8100 | 2.4845 | 0.2730 |
| 116 | 200513 | 丽珠B | 18.4500 | 18.2000 | 18.7800 | 17.8600 | -2.4129 | 0.2269 |
| 117 | 000761 | 本钢板材 | 3.8900 | 3.9200 | 3.9500 | 3.8700 | 0.7712 | 0.0608 |
| 118 | 200058 | 深赛格B | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -9.9010 | 0.0591 |
| 119 | 000068 | ST三星 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -4.9927 | 0.0155 |
深市换手率创1月新高股(119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)
·沪市成交量创3月新高股(19只)
·早盘收盘：上证指数收盘报2154.36点
·沪市价格创3月新低股(3只)
·8月7日可能影响股价重要消息及点评
·7日午间可能影响股价重要消息一览
·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)
·沪市成交量创3月新高股(19只)
·早盘收盘：上证指数收盘报2154.36点
·沪市价格创3月新低股(3只)
·8月7日可能影响股价重要消息及点评
·7日午间可能影响股价重要消息一览
·深市换手率创3月新高股(42只)
·沪市换手率创1月新低股(21只)
·深市价格创3月新高股(57只)
·深市成交量创3月新高股(46只)
·深市成交量创1月新高股(119只)
·深市价格创1月新低股(9只)
·中概股盘初走势分化 前程无忧大涨9%
·开盘：西班牙银行评级被下调 美股开盘走低
·沪市换手率创1月新低股(21只)
·深市价格创3月新高股(57只)
·深市成交量创3月新高股(46只)
·深市成交量创1月新高股(119只)
·深市价格创1月新低股(9只)
·中概股盘初走势分化 前程无忧大涨9%
·开盘：西班牙银行评级被下调 美股开盘走低
焦点事件