| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000014 | 沙河股份 | 8.2100 | 9.2700 | 9.2700 | 8.1100 | 9.9644 |
| 2 | 000018 | ST中冠A | 5.9000 | 5.7200 | 6.0300 | 5.5900 | -2.7211 |
| 3 | 000019 | 深深宝A | 8.6700 | 8.8800 | 9.0800 | 8.6000 | 1.9518 |
| 4 | 000034 | 深信泰丰 | 4.7000 | 4.4500 | 4.8300 | 4.4400 | -3.2609 |
| 5 | 000066 | 长城电脑 | 3.6500 | 3.6100 | 3.7900 | 3.6000 | -1.3661 |
| 6 | 000070 | 特发信息 | 7.0800 | 6.9900 | 7.1800 | 6.9700 | -1.9635 |
| 7 | 000503 | 海虹控股 | 6.9100 | 6.9100 | 6.9600 | 6.8200 | -0.1445 |
| 8 | 000510 | 金路集团 | 5.1100 | 5.2000 | 5.5500 | 5.1000 | 0.9709 |
| 9 | 000532 | 力合股份 | 8.9600 | 8.8000 | 9.3200 | 8.8000 | -2.4390 |
| 10 | 000585 | *ST东电 | 1.8800 | 1.8100 | 1.8800 | 1.7900 | -3.7234 |
| 11 | 000587 | ST金叶 | 13.6500 | 13.1700 | 13.7000 | 13.1600 | -3.5871 |
| 12 | 000603 | 盛达矿业 | 22.3700 | 23.6000 | 24.5300 | 22.2000 | 5.6874 |
| 13 | 000669 | *ST领先 | 28.1800 | 27.9900 | 28.4200 | 27.9400 | -0.5684 |
| 14 | 000698 | 沈阳化工 | 4.5600 | 4.6300 | 4.7300 | 4.5600 | 1.3129 |
| 15 | 000735 | 罗牛山 | 6.0300 | 6.2300 | 6.6300 | 6.0000 | 3.3167 |
| 16 | 000766 | 通化金马 | 5.1400 | 5.3300 | 5.4000 | 5.0600 | 3.6965 |
| 17 | 000777 | 中核科技 | 18.8400 | 19.5000 | 20.1900 | 18.8200 | 2.6316 |
| 18 | 000788 | 西南合成 | 6.7600 | 6.7400 | 6.8900 | 6.6500 | -1.0279 |
| 19 | 000791 | 西北化工 | 6.7500 | 6.8300 | 6.9400 | 6.7500 | 1.1852 |
| 20 | 000806 | *ST银河 | 2.3600 | 2.2500 | 2.4000 | 2.2400 | -4.6610 |
| 21 | 000899 | *ST赣能 | 3.8800 | 3.8600 | 4.0300 | 3.7600 | -1.0256 |
| 22 | 000908 | ST天一 | 8.1100 | 8.0500 | 8.2300 | 8.0000 | -0.6173 |
| 23 | 000913 | 钱江摩托 | 4.1800 | 4.1300 | 4.2800 | 4.1200 | -1.6667 |
| 24 | 000921 | ST科龙 | 4.1200 | 4.2800 | 4.2800 | 3.8900 | 4.9020 |
| 25 | 000928 | 中钢吉炭 | 10.0000 | 10.6700 | 11.1100 | 9.9500 | 5.6436 |
| 26 | 000953 | ST河化 | 4.6900 | 4.8000 | 4.8600 | 4.5100 | 3.6717 |
| 27 | 002005 | 德豪润达 | 7.0800 | 7.0800 | 7.3300 | 6.9600 | 4.5790 |
| 28 | 002019 | *ST鑫富 | 6.6900 | 6.5100 | 6.9400 | 6.3400 | -2.3988 |
| 29 | 002023 | 海特高新 | 8.9600 | 9.0900 | 9.5900 | 8.9500 | 4.1237 |
| 30 | 002027 | 七喜控股 | 3.8200 | 4.0200 | 4.2200 | 3.8100 | 4.6875 |
| 31 | 002028 | 思源电气 | 13.4300 | 13.3000 | 13.6700 | 13.2800 | -1.4815 |
| 32 | 002061 | 江山化工 | 8.5400 | 8.3700 | 8.7600 | 8.3700 | -2.2196 |
| 33 | 002066 | 瑞泰科技 | 5.3400 | 5.2900 | 5.5600 | 5.2500 | -1.3060 |
| 34 | 002111 | 威海广泰 | 8.9000 | 8.5300 | 9.0600 | 8.5300 | -2.0666 |
| 35 | 002150 | 江苏通润 | 5.5800 | 5.5000 | 5.7000 | 5.4600 | -1.4337 |
| 36 | 002165 | 红宝丽 | 4.8300 | 4.9200 | 5.2500 | 4.7600 | 2.0747 |
| 37 | 002177 | 御银股份 | 5.8900 | 5.9700 | 6.1600 | 5.8500 | 0.6745 |
| 38 | 002193 | 山东如意 | 11.0000 | 12.0700 | 12.3800 | 10.9900 | 7.0035 |
| 39 | 002215 | 诺普信 | 8.7000 | 8.5900 | 9.0900 | 8.5500 | -1.9406 |
| 40 | 002230 | 科大讯飞 | 26.6100 | 26.6100 | 26.6100 | 26.6100 | 10.0041 |
| 41 | 002253 | 川大智胜 | 14.0600 | 14.0100 | 14.5400 | 14.0100 | 0.0000 |
| 42 | 002255 | 海陆重工 | 13.8500 | 14.0000 | 14.3000 | 13.8200 | 0.4304 |
| 43 | 002260 | 伊立浦 | 5.3500 | 5.2000 | 5.4500 | 5.2000 | -3.5250 |
| 44 | 002268 | 卫士通 | 13.4600 | 12.8600 | 13.8000 | 12.8200 | 1.4996 |
| 45 | 002271 | 东方雨虹 | 13.2100 | 13.3500 | 13.6500 | 13.0800 | 1.0598 |
| 46 | 002291 | 星期六 | 6.6500 | 6.3800 | 6.7000 | 6.3600 | -1.9969 |
| 47 | 002316 | 键桥通讯 | 7.4900 | 7.5100 | 7.6500 | 7.3100 | 0.5355 |
| 48 | 002343 | 禾欣股份 | 8.8200 | 8.8500 | 9.1500 | 8.7900 | -0.3378 |
| 49 | 002347 | 泰尔重工 | 13.8100 | 13.8800 | 14.1000 | 13.8100 | -0.5018 |
| 50 | 002373 | 联信永益 | 11.7400 | 11.5600 | 11.9400 | 11.5100 | -1.4493 |
| 51 | 002395 | 双象股份 | 14.4200 | 14.2500 | 14.6000 | 14.2500 | -1.0417 |
| 52 | 002402 | 和而泰 | 10.8800 | 11.0600 | 11.3900 | 10.7600 | 1.6544 |
| 53 | 002403 | 爱仕达 | 8.5700 | 8.7000 | 8.8300 | 8.5200 | 1.0453 |
| 54 | 002405 | 四维图新 | 14.2800 | 14.2900 | 14.9200 | 14.2200 | -0.2791 |
| 55 | 002423 | 中原特钢 | 6.1200 | 6.2400 | 6.4200 | 6.1100 | 1.7945 |
| 56 | 002469 | 三维工程 | 21.2200 | 20.6000 | 21.2200 | 20.2200 | 0.0972 |
| 57 | 002513 | 蓝丰生化 | 14.4000 | 13.5900 | 15.3800 | 13.5600 | -3.6853 |
| 58 | 002533 | 金杯电工 | 6.1000 | 6.0300 | 6.1800 | 6.0300 | -1.4706 |
| 59 | 002566 | 益盛药业 | 15.0300 | 15.1900 | 15.4800 | 15.0300 | 0.1979 |
| 60 | 002570 | 贝因美 | 24.0100 | 23.3700 | 24.4600 | 23.3500 | -3.3099 |
| 61 | 002574 | 明牌珠宝 | 18.1100 | 18.0000 | 18.5700 | 17.9300 | -0.6623 |
| 62 | 002579 | 中京电子 | 7.1300 | 6.5800 | 7.1600 | 6.5200 | -5.0505 |
| 63 | 002582 | 好想你 | 14.1700 | 14.8200 | 15.3100 | 14.1600 | 4.4397 |
| 64 | 002598 | 山东章鼓 | 7.5200 | 7.9000 | 8.2600 | 7.5200 | 5.0532 |
| 65 | 002618 | 丹邦科技 | 12.6000 | 12.3000 | 12.7600 | 12.1500 | -2.2258 |
| 66 | 002624 | 金磊股份 | 7.5500 | 7.7300 | 8.1000 | 7.5100 | 4.3185 |
| 67 | 002625 | 龙生股份 | 9.2900 | 9.6000 | 10.1500 | 9.2400 | 2.5641 |
| 68 | 002632 | 道明光学 | 14.6200 | 14.9600 | 15.3800 | 14.5300 | 1.4237 |
| 69 | 002636 | 金安国纪 | 7.1400 | 7.0800 | 7.3100 | 7.0500 | -1.3928 |
| 70 | 002637 | 赞宇科技 | 11.4000 | 11.8500 | 12.1400 | 11.2800 | 7.3370 |
| 71 | 002640 | 百圆裤业 | 9.5400 | 10.0700 | 10.5600 | 9.5100 | 4.7867 |
| 72 | 002643 | 烟台万润 | 18.5700 | 18.4500 | 19.1200 | 18.3000 | -1.2841 |
| 73 | 002654 | 万润科技 | 13.9400 | 14.1800 | 14.4900 | 13.7000 | 1.3581 |
| 74 | 002655 | 共达电声 | 21.3200 | 21.3700 | 22.4000 | 20.9300 | -2.9519 |
| 75 | 002657 | 中科金财 | 30.4000 | 30.9000 | 31.7700 | 30.3000 | 0.9804 |
| 76 | 002664 | 信质电机 | 19.7400 | 19.6700 | 20.1400 | 19.5800 | -1.2550 |
| 77 | 002666 | 德联集团 | 13.9700 | 13.7400 | 14.1300 | 13.7000 | -1.8571 |
| 78 | 200429 | 粤高速B | 2.3500 | 2.3500 | 2.3800 | 2.3300 | 0.4274 |
| 79 | 300004 | 南风股份 | 21.3600 | 21.9300 | 22.6900 | 21.3600 | 2.6685 |
| 80 | 300009 | 安科生物 | 11.1000 | 11.0800 | 11.2400 | 10.8100 | 0.0000 |
| 81 | 300015 | 爱尔眼科 | 21.0200 | 20.7500 | 21.2500 | 20.7200 | -1.1434 |
| 82 | 300030 | 阳普医疗 | 9.4600 | 9.4900 | 9.6400 | 9.3600 | -0.5241 |
| 83 | 300036 | 超图软件 | 14.3700 | 14.8000 | 15.1900 | 14.3000 | 3.2078 |
| 84 | 300041 | 回天胶业 | 14.1500 | 13.8100 | 14.4800 | 13.7500 | -3.2235 |
| 85 | 300045 | 华力创通 | 12.2000 | 12.0600 | 12.6000 | 12.0500 | -0.9852 |
| 86 | 300053 | 欧比特 | 7.2200 | 7.0100 | 7.2600 | 7.0100 | -2.6389 |
| 87 | 300054 | 鼎龙股份 | 24.5000 | 25.6000 | 26.1000 | 24.5000 | 3.8540 |
| 88 | 300061 | 康耐特 | 7.4600 | 7.2600 | 7.5300 | 7.2200 | -2.6810 |
| 89 | 300063 | 天龙集团 | 9.3900 | 9.6700 | 9.6700 | 9.2600 | 10.0114 |
| 90 | 300066 | 三川股份 | 8.2200 | 8.1100 | 8.3500 | 8.0500 | -2.1713 |
| 91 | 300071 | 华谊嘉信 | 7.9900 | 7.6300 | 8.1300 | 7.6000 | -4.0252 |
| 92 | 300074 | 华平股份 | 19.1100 | 19.6800 | 19.7800 | 19.0600 | 1.9689 |
| 93 | 300077 | 国民技术 | 16.8800 | 16.4100 | 17.2800 | 16.4000 | -2.7844 |
| 94 | 300078 | 中瑞思创 | 12.2100 | 11.9500 | 12.2800 | 11.9000 | -2.2895 |
| 95 | 300085 | 银之杰 | 9.1300 | 9.2100 | 9.4000 | 9.0100 | 0.0000 |
| 96 | 300089 | 长城集团 | 7.5100 | 7.4300 | 7.6400 | 7.4000 | -1.3280 |
| 97 | 300097 | 智云股份 | 12.3300 | 12.1200 | 12.7300 | 11.9100 | 0.1653 |
| 98 | 300098 | 高新兴 | 7.1400 | 6.8600 | 7.4800 | 6.8100 | -4.0559 |
| 99 | 300109 | 新开源 | 8.3800 | 8.2400 | 8.5000 | 8.2300 | -1.9048 |
| 100 | 300114 | 中航电测 | 13.2000 | 13.0500 | 13.3500 | 12.9500 | -1.0614 |
| 101 | 300117 | 嘉寓股份 | 6.6000 | 6.4600 | 6.6500 | 6.4400 | -2.2693 |
| 102 | 300120 | 经纬电材 | 6.4300 | 6.3300 | 6.5700 | 6.2800 | -2.3148 |
| 103 | 300154 | 瑞凌股份 | 8.4100 | 8.3200 | 8.6000 | 8.2100 | -1.8868 |
| 104 | 300156 | 天立环保 | 11.8800 | 12.2800 | 12.8500 | 11.7800 | 4.1561 |
| 105 | 300157 | 恒泰艾普 | 21.6000 | 22.4100 | 23.9600 | 21.4600 | 1.0370 |
| 106 | 300160 | 秀强股份 | 8.8900 | 8.6800 | 9.1200 | 8.6700 | -2.9083 |
| 107 | 300161 | 华中数控 | 13.8800 | 14.4000 | 14.8000 | 13.8800 | 2.3454 |
| 108 | 300165 | 天瑞仪器 | 12.5600 | 12.6000 | 13.0900 | 12.5300 | 0.3185 |
| 109 | 300169 | 天晟新材 | 7.9000 | 7.6900 | 8.0900 | 7.6600 | -2.9040 |
| 110 | 300173 | 松德股份 | 8.2500 | 8.1200 | 8.3600 | 8.1000 | -1.5758 |
| 111 | 300176 | 鸿特精密 | 12.4000 | 12.3600 | 12.9500 | 12.3600 | -0.1616 |
| 112 | 300190 | 维尔利 | 24.3800 | 24.6100 | 25.5000 | 24.3200 | 1.1508 |
| 113 | 300193 | 佳士科技 | 11.4900 | 11.3300 | 11.5400 | 11.2000 | -1.3925 |
| 114 | 300201 | 海伦哲 | 6.2500 | 6.5900 | 6.9400 | 6.2300 | 4.4374 |
| 115 | 300216 | 千山药机 | 11.5300 | 11.3500 | 12.2800 | 11.3200 | -1.0462 |
| 116 | 300217 | 东方电热 | 10.7900 | 10.5700 | 11.0500 | 10.5100 | -3.0275 |
| 117 | 300218 | 安利股份 | 6.8100 | 6.7500 | 7.1900 | 6.6800 | 2.8963 |
| 118 | 300219 | 鸿利光电 | 9.0900 | 9.1200 | 9.6500 | 9.0000 | 1.8994 |
| 119 | 300221 | 银禧科技 | 6.8600 | 6.8000 | 7.2800 | 6.7600 | -0.8746 |
| 120 | 300222 | 科大智能 | 13.8000 | 13.9400 | 14.0000 | 13.5000 | 1.0145 |
| 121 | 300226 | 上海钢联 | 13.7500 | 13.7900 | 14.1500 | 13.6100 | -0.0725 |
| 122 | 300229 | 拓尔思 | 14.8500 | 14.9600 | 15.7000 | 14.8500 | -0.7958 |
| 123 | 300231 | 银信科技 | 12.1800 | 11.8800 | 12.4200 | 11.8500 | -3.0995 |
| 124 | 300233 | 金城医药 | 15.6000 | 15.4500 | 16.4400 | 15.4000 | -1.5296 |
| 125 | 300237 | 美晨科技 | 16.2700 | 15.9000 | 16.6800 | 15.8300 | -3.2847 |
| 126 | 300241 | 瑞丰光电 | 13.9000 | 13.7800 | 14.2000 | 13.7500 | -0.7205 |
| 127 | 300242 | 明家科技 | 8.8900 | 8.9000 | 9.0300 | 8.7000 | 0.3382 |
| 128 | 300243 | 瑞丰高材 | 10.6800 | 11.0500 | 11.4600 | 10.5500 | 2.9823 |
| 129 | 300244 | 迪安诊断 | 30.9000 | 29.7900 | 31.4400 | 29.7300 | -3.5922 |
| 130 | 300246 | 宝莱特 | 13.6000 | 13.7300 | 13.9300 | 13.3500 | -0.3628 |
| 131 | 300255 | 常山药业 | 10.6800 | 11.8100 | 11.8100 | 10.6500 | 9.9628 |
| 132 | 300264 | 佳创视讯 | 7.9000 | 7.6600 | 8.1500 | 7.6400 | -3.6478 |
| 133 | 300268 | 万福生科 | 9.3800 | 9.6400 | 10.3100 | 9.3700 | 1.9027 |
| 134 | 300271 | 紫光华宇 | 13.7500 | 13.4800 | 14.2600 | 13.4200 | -2.6012 |
| 135 | 300273 | 和佳股份 | 20.7500 | 20.4200 | 20.9800 | 20.1000 | -1.4954 |
| 136 | 300279 | 和晶科技 | 11.7600 | 10.4200 | 11.9400 | 10.3300 | -7.2128 |
| 137 | 300280 | 南通锻压 | 8.0200 | 7.8400 | 8.0800 | 7.8200 | -2.7295 |
| 138 | 300281 | 金明精机 | 17.2000 | 16.8000 | 17.5500 | 16.7500 | -2.9463 |
| 139 | 300293 | 蓝英装备 | 18.9100 | 20.6600 | 21.1200 | 18.5300 | 7.6042 |
| 140 | 300300 | 汉鼎股份 | 25.9900 | 25.3000 | 27.0000 | 24.6700 | -1.5947 |
| 141 | 300309 | 吉艾科技 | 36.5000 | 35.3800 | 38.1100 | 35.0800 | 1.1724 |
| 142 | 300331 | 苏大维格 | 29.2900 | 30.0000 | 30.7000 | 29.0500 | 1.0101 |
| 143 | 300337 | 银邦股份 | 21.6000 | 21.2500 | 22.2500 | 20.8700 | -1.9834 |
深市价格创1月新高股(143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
·摘帽行情再上演 ST板块26股涨停
·深市换手率创1月新高股(175只)
·沪市换手率创1月新高股(56只)
·迪士尼乐园主体工程建设启动 概念股
·深市价格创1月新高股(229只)
·22日盘前利好公告解读 8股有潜力
·早盘收盘：上证指数收盘报2119.72点
·页岩气概念股回落 宝莫股份跌5.6%
·深市换手率创1月新高股(175只)
·沪市换手率创1月新高股(56只)
·迪士尼乐园主体工程建设启动 概念股
·深市价格创1月新高股(229只)
·22日盘前利好公告解读 8股有潜力
·早盘收盘：上证指数收盘报2119.72点
·页岩气概念股回落 宝莫股份跌5.6%
·深市价格创1月新低股(110只)
·沪市价格创6月新低股(93只)
·深市价格创3月新低股(75只)
·深市换手率创6月新低股(9只)
·沪市换手率创1月新高股(44只)
·沪市换手率创3月新低股(22只)
·深市换手率创1月新低股(30只)
·美股盘初走低 道指跌0.06%
·沪市价格创6月新低股(93只)
·深市价格创3月新低股(75只)
·深市换手率创6月新低股(9只)
·沪市换手率创1月新高股(44只)
·沪市换手率创3月新低股(22只)
·深市换手率创1月新低股(30只)
·美股盘初走低 道指跌0.06%
焦点事件