| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% |
| 1 | 000016 | 深康佳A | 3.3300 | 3.2800 | 3.3800 | 3.2700 | -1.5015 |
| 2 | 000017 | *ST中华A | 4.6600 | 4.7600 | 4.8700 | 4.6600 | 2.5862 |
| 3 | 000022 | 深赤湾A | 8.7200 | 8.7200 | 8.9100 | 8.7100 | 0.0000 |
| 4 | 000039 | 中集集团 | 10.2800 | 10.3700 | 10.5400 | 10.2500 | 0.7775 |
| 5 | 000045 | 深纺织A | 6.5500 | 6.6400 | 6.9500 | 6.5500 | 5.0633 |
| 6 | 000068 | ST三星 | 4.2600 | 4.2400 | 4.4600 | 4.2200 | -0.4695 |
| 7 | 000088 | 盐田港 | 4.0200 | 4.0400 | 4.1200 | 4.0000 | 0.4975 |
| 8 | 000089 | 深圳机场 | 3.8000 | 3.8400 | 3.9000 | 3.7800 | 1.0526 |
| 9 | 000090 | 深天健 | 6.8600 | 6.7500 | 6.9800 | 6.7300 | 0.8969 |
| 10 | 000155 | *ST川化 | 4.0300 | 3.9200 | 4.0500 | 3.9100 | -2.7295 |
| 11 | 000418 | 小天鹅A | 7.4500 | 7.3800 | 7.5500 | 7.3400 | -0.8065 |
| 12 | 000420 | *ST吉纤 | 3.1800 | 3.0800 | 3.2600 | 3.0800 | -3.1447 |
| 13 | 000429 | 粤高速A | 3.0600 | 3.0500 | 3.1100 | 3.0400 | 0.0000 |
| 14 | 000488 | 晨鸣纸业 | 4.2600 | 4.1500 | 4.4500 | 4.1400 | -2.8103 |
| 15 | 000521 | 美菱电器 | 3.8300 | 3.7200 | 3.9400 | 3.7100 | 0.8130 |
| 16 | 000539 | 粤电力A | 5.7100 | 5.8300 | 6.0400 | 5.7100 | 1.0399 |
| 17 | 000543 | 皖能电力 | 6.3200 | 6.4100 | 6.7200 | 6.2900 | 1.4241 |
| 18 | 000572 | 海马汽车 | 3.2900 | 3.0900 | 3.3500 | 3.0700 | -6.3636 |
| 19 | 000585 | *ST东电 | 2.5000 | 2.3400 | 2.5800 | 2.3400 | -4.8780 |
| 20 | 000600 | 建投能源 | 4.2500 | 4.2300 | 4.3100 | 4.2200 | 0.0000 |
| 21 | 000601 | 韶能股份 | 3.6000 | 3.5200 | 3.6500 | 3.5200 | -1.1236 |
| 22 | 000613 | ST东海A | 3.5900 | 3.4300 | 3.6200 | 3.4000 | -3.9216 |
| 23 | 000627 | 天茂集团 | 3.0600 | 3.0800 | 3.1400 | 3.0400 | 0.6536 |
| 24 | 000629 | 攀钢钒钛 | 4.0000 | 3.9800 | 4.1900 | 3.9800 | -0.2506 |
| 25 | 000635 | 英力特 | 9.0000 | 8.8000 | 9.5000 | 8.7900 | 0.2278 |
| 26 | 000636 | 风华高科 | 7.0000 | 6.8600 | 7.0600 | 6.8500 | -2.0000 |
| 27 | 000637 | 茂化实华 | 4.0200 | 3.9200 | 4.2100 | 3.9000 | -2.2444 |
| 28 | 000652 | 泰达股份 | 3.6600 | 3.8000 | 3.8600 | 3.6600 | 3.2609 |
| 29 | 000667 | 名流置业 | 2.0900 | 2.0800 | 2.1800 | 2.0800 | -0.4785 |
| 30 | 000676 | ST思达 | 3.3300 | 3.1700 | 3.3500 | 3.1500 | -4.5181 |
| 31 | 000678 | 襄阳轴承 | 3.9800 | 3.9200 | 4.0200 | 3.9100 | -1.5075 |
| 32 | 000690 | 宝新能源 | 4.1600 | 4.2300 | 4.2800 | 4.1500 | 1.6827 |
| 33 | 000692 | 惠天热电 | 4.6100 | 4.5400 | 4.6800 | 4.5400 | -1.5184 |
| 34 | 000709 | 河北钢铁 | 2.4200 | 2.4700 | 2.5900 | 2.4200 | 1.6461 |
| 35 | 000710 | 天兴仪表 | 9.2600 | 9.3200 | 9.3500 | 9.0600 | 0.5394 |
| 36 | 000715 | 中兴商业 | 6.0700 | 5.9900 | 6.1600 | 5.9700 | -1.1551 |
| 37 | 000717 | 韶钢松山 | 2.2800 | 2.4300 | 2.5100 | 2.2500 | 6.5789 |
| 38 | 000720 | *ST能山 | 2.3500 | 2.2400 | 2.3600 | 2.2400 | -5.0847 |
| 39 | 000721 | 西安饮食 | 6.1500 | 5.9700 | 6.2800 | 5.9500 | 0.5051 |
| 40 | 000725 | 京东方A | 2.1300 | 2.1300 | 2.1900 | 2.1200 | 0.4717 |
| 41 | 000751 | *ST锌业 | 3.0600 | 2.8900 | 3.1600 | 2.8700 | -4.3046 |
| 42 | 000761 | 本钢板材 | 3.5200 | 3.8600 | 3.8700 | 3.5200 | 9.6591 |
| 43 | 000777 | 中核科技 | 21.3000 | 21.1000 | 22.5000 | 21.0800 | 1.1990 |
| 44 | 000778 | 新兴铸管 | 6.1100 | 6.1300 | 6.2900 | 6.0900 | 0.1634 |
| 45 | 000786 | 北新建材 | 13.4700 | 13.2600 | 13.6700 | 13.2100 | -1.6320 |
| 46 | 000812 | 陕西金叶 | 4.0200 | 3.9600 | 4.0900 | 3.9500 | -1.9802 |
| 47 | 000825 | 太钢不锈 | 3.3700 | 3.4200 | 3.5400 | 3.3700 | 0.8850 |
| 48 | 000830 | 鲁西化工 | 4.2400 | 4.1400 | 4.2400 | 4.1300 | -1.8957 |
| 49 | 000859 | 国风塑业 | 4.1400 | 4.1300 | 4.2300 | 4.1200 | -0.2415 |
| 50 | 000862 | 银星能源 | 6.5300 | 6.6200 | 6.7800 | 6.5000 | 2.0031 |
| 51 | 000868 | 安凯客车 | 4.6600 | 4.3900 | 4.7400 | 4.2900 | -4.3573 |
| 52 | 000875 | 吉电股份 | 2.9300 | 2.8300 | 2.9800 | 2.8200 | -3.4130 |
| 53 | 000890 | 法尔胜 | 3.9400 | 3.8800 | 4.0600 | 3.8700 | -1.7722 |
| 54 | 000897 | 津滨发展 | 2.9700 | 2.9200 | 3.0500 | 2.9100 | -0.3413 |
| 55 | 000898 | 鞍钢股份 | 3.5400 | 3.6100 | 3.7100 | 3.5200 | 2.2663 |
| 56 | 000916 | 华北高速 | 2.8700 | 2.8900 | 2.9400 | 2.8600 | 1.0490 |
| 57 | 000922 | ST佳电 | 8.7500 | 8.3400 | 8.9800 | 8.3300 | -2.4561 |
| 58 | 000923 | 河北宣工 | 5.4400 | 5.3900 | 5.5200 | 5.3800 | -1.6423 |
| 59 | 000930 | 中粮生化 | 4.2000 | 4.1900 | 4.2900 | 4.1600 | -0.4751 |
| 60 | 000932 | 华菱钢铁 | 2.2600 | 2.3300 | 2.4300 | 2.2600 | 2.6432 |
| 61 | 000959 | 首钢股份 | 2.8700 | 2.9200 | 3.0100 | 2.8600 | 1.7422 |
| 62 | 000967 | 上风高科 | 6.1800 | 6.0700 | 6.3400 | 6.0700 | -1.1401 |
| 63 | 000971 | ST迈亚 | 3.7200 | 3.5600 | 3.7500 | 3.5500 | -4.3011 |
| 64 | 001696 | 宗申动力 | 5.9200 | 5.9400 | 6.0900 | 5.8500 | 1.3652 |
| 65 | 002010 | 传化股份 | 8.5700 | 8.5200 | 8.6400 | 8.4700 | -0.1172 |
| 66 | 002019 | *ST鑫富 | 7.3800 | 7.0400 | 7.4100 | 7.0400 | -4.9933 |
| 67 | 002030 | 达安基因 | 7.1500 | 7.3300 | 7.6200 | 7.1300 | 2.5175 |
| 68 | 002031 | 巨轮股份 | 5.9400 | 5.8500 | 6.0600 | 5.8400 | -1.6807 |
| 69 | 002040 | 南京港 | 5.2700 | 5.3000 | 5.3900 | 5.2600 | 0.3788 |
| 70 | 002043 | 兔宝宝 | 4.0400 | 3.9300 | 4.1300 | 3.9100 | -2.7228 |
| 71 | 002052 | 同洲电子 | 10.2000 | 9.9700 | 10.4900 | 9.9500 | -0.1002 |
| 72 | 002058 | 威尔泰 | 7.8000 | 7.6400 | 8.2900 | 7.5800 | 1.3263 |
| 73 | 002060 | 粤水电 | 5.5200 | 5.3800 | 5.5300 | 5.3500 | -1.8248 |
| 74 | 002067 | 景兴纸业 | 2.9700 | 2.6800 | 2.9700 | 2.6700 | -5.9649 |
| 75 | 002071 | 江苏宏宝 | 5.9800 | 6.1400 | 6.5700 | 5.9700 | 2.8476 |
| 76 | 002072 | ST德棉 | 5.9800 | 5.9300 | 6.1800 | 5.8800 | 0.0000 |
| 77 | 002075 | 沙钢股份 | 3.9400 | 4.0300 | 4.1700 | 3.9300 | 1.7677 |
| 78 | 002078 | 太阳纸业 | 5.0100 | 5.0600 | 5.2800 | 5.0000 | -0.3937 |
| 79 | 002087 | 新野纺织 | 3.5400 | 3.5200 | 3.6000 | 3.5100 | -0.2833 |
| 80 | 002090 | 金智科技 | 7.5600 | 7.5000 | 7.6700 | 7.5000 | -0.5305 |
| 81 | 002094 | 青岛金王 | 9.2000 | 9.4000 | 9.8900 | 9.0700 | 3.6384 |
| 82 | 002102 | *ST冠福 | 4.1100 | 3.9200 | 4.1500 | 3.9100 | -4.6229 |
| 83 | 002106 | 莱宝高科 | 17.3200 | 17.2500 | 17.8200 | 17.1500 | -0.2313 |
| 84 | 002110 | 三钢闽光 | 5.2200 | 5.4000 | 5.7200 | 5.1800 | 2.6616 |
| 85 | 002114 | *ST锌电 | 7.7800 | 7.3100 | 7.7800 | 7.2600 | -2.6631 |
| 86 | 002124 | 天邦股份 | 8.2200 | 8.3200 | 8.5000 | 8.1300 | 1.4634 |
| 87 | 002130 | 沃尔核材 | 10.4000 | 10.1400 | 11.0000 | 10.1200 | 0.3960 |
| 88 | 002149 | 西部材料 | 11.5900 | 11.6800 | 12.2000 | 11.5100 | 1.7422 |
| 89 | 002151 | 北斗星通 | 16.9800 | 18.2200 | 18.6800 | 16.9800 | 7.1765 |
| 90 | 002163 | 中航三鑫 | 3.8000 | 3.7400 | 3.8600 | 3.6700 | 0.0000 |
| 91 | 002210 | 飞马国际 | 4.9400 | 4.9800 | 5.0900 | 4.9200 | 0.6061 |
| 92 | 002212 | 南洋股份 | 4.7600 | 4.6400 | 4.8200 | 4.6300 | -1.6949 |
| 93 | 002221 | 东华能源 | 10.8900 | 11.2300 | 12.3200 | 10.8900 | 0.2679 |
| 94 | 002227 | 奥特迅 | 18.4200 | 19.7700 | 19.7700 | 18.3400 | 10.0167 |
| 95 | 002248 | 华东数控 | 7.4300 | 7.5400 | 7.8500 | 7.4200 | 1.8919 |
| 96 | 002252 | 上海莱士 | 12.9600 | 13.1600 | 13.7800 | 12.9600 | 3.7037 |
| 97 | 002279 | 久其软件 | 8.5300 | 8.8500 | 9.0900 | 8.4500 | 3.6300 |
| 98 | 002303 | 美盈森 | 15.5500 | 15.6200 | 15.9200 | 15.4300 | 0.4502 |
| 99 | 002309 | 中利科技 | 11.0800 | 11.1200 | 11.3900 | 10.9200 | 1.0909 |
| 100 | 002365 | 永安药业 | 10.0600 | 9.9300 | 10.1200 | 9.9000 | -1.2922 |
| 101 | 002386 | 天原集团 | 6.8200 | 6.8200 | 6.9400 | 6.7900 | 0.4418 |
| 102 | 002394 | 联发股份 | 11.1400 | 11.2600 | 11.4500 | 11.1200 | 1.3501 |
| 103 | 002402 | 和而泰 | 10.9800 | 11.3100 | 11.4800 | 10.9800 | 2.2604 |
| 104 | 002406 | 远东传动 | 8.0400 | 8.0300 | 8.2600 | 8.0300 | -0.1244 |
| 105 | 002438 | 江苏神通 | 16.7500 | 15.9400 | 17.4200 | 15.9400 | -3.0414 |
| 106 | 002452 | 长高集团 | 11.6100 | 11.7000 | 12.0600 | 11.5800 | 0.8621 |
| 107 | 002456 | 欧菲光 | 39.2000 | 39.9800 | 42.5000 | 39.0600 | 2.3292 |
| 108 | 002506 | 超日太阳 | 5.7600 | 5.8500 | 6.0500 | 5.7000 | 1.9164 |
| 109 | 002507 | 涪陵榨菜 | 21.6100 | 21.0800 | 21.8600 | 20.8900 | -2.2263 |
| 110 | 002531 | 天顺风能 | 15.1600 | 14.7500 | 15.1900 | 14.7100 | -0.8737 |
| 111 | 002538 | 司尔特 | 11.3800 | 11.2600 | 11.6000 | 11.2500 | -1.4011 |
| 112 | 002543 | 万和电气 | 18.2100 | 17.3500 | 18.2100 | 17.3500 | -0.4018 |
| 113 | 002550 | 千红制药 | 19.6800 | 19.8000 | 20.1500 | 19.6800 | 0.4566 |
| 114 | 002641 | 永高股份 | 16.2700 | 16.0500 | 16.4300 | 15.9900 | -1.5941 |
| 115 | 002643 | 烟台万润 | 19.7500 | 20.1300 | 20.2700 | 19.7200 | 2.1827 |
| 116 | 002648 | 卫星石化 | 21.1500 | 19.9800 | 21.1500 | 19.9000 | -3.8499 |
| 117 | 002652 | 扬子新材 | 10.2100 | 11.0500 | 11.1000 | 10.2000 | 7.1775 |
| 118 | 002666 | 德联集团 | 13.8300 | 13.6800 | 13.9600 | 13.6000 | -1.0846 |
| 119 | 200002 | 万科B | 9.9400 | 10.0000 | 10.0000 | 9.9000 | 0.4016 |
| 120 | 200012 | 南玻B | 4.9700 | 5.0400 | 5.0900 | 4.9700 | 0.8000 |
| 121 | 200016 | 深康佳B | 2.1600 | 2.1600 | 2.1900 | 2.1400 | 0.0000 |
| 122 | 200017 | *ST中华B | 1.4800 | 1.5000 | 1.5200 | 1.4600 | 3.4483 |
| 123 | 200022 | 深赤湾B | 9.3300 | 9.5400 | 9.5800 | 9.3300 | 2.1413 |
| 124 | 200037 | 深南电B | 2.1800 | 2.1600 | 2.1900 | 2.1500 | -0.4608 |
| 125 | 200045 | 深纺织B | 3.8700 | 3.9600 | 4.1800 | 3.8700 | 3.9370 |
| 126 | 200055 | 方大B | 2.2900 | 2.3100 | 2.3500 | 2.2900 | 0.4348 |
| 127 | 200058 | 深赛格B | 2.3300 | 2.3300 | 2.3600 | 2.3200 | 0.4310 |
| 128 | 200152 | 山航B | 10.2700 | 10.3000 | 10.3000 | 10.1100 | 10.0427 |
| 129 | 200418 | 小天鹅B | 6.7000 | 6.8000 | 6.9400 | 6.7000 | 0.8902 |
| 130 | 200429 | 粤高速B | 2.3700 | 2.4200 | 2.4200 | 2.3700 | 1.6807 |
| 131 | 200488 | 晨鸣B | 3.1600 | 3.1500 | 3.2000 | 3.1300 | -0.6309 |
| 132 | 200505 | ST珠江B | 1.7200 | 1.7000 | 1.7700 | 1.6900 | -2.8571 |
| 133 | 200521 | 皖美菱B | 3.1600 | 3.1700 | 3.2300 | 3.1400 | 1.2780 |
| 134 | 200539 | 粤电力B | 3.7500 | 3.7700 | 3.8000 | 3.7200 | 0.0000 |
| 135 | 200570 | 苏常柴B | 3.0000 | 2.9900 | 3.0400 | 2.9900 | -0.3333 |
| 136 | 200613 | ST东海B | 1.9700 | 1.9600 | 2.0000 | 1.9500 | -2.0000 |
| 137 | 200706 | 瓦轴B | 4.9000 | 4.9600 | 5.0300 | 4.9000 | 0.4049 |
| 138 | 200761 | 本钢板B | 2.3600 | 2.4000 | 2.4800 | 2.3400 | 1.2658 |
| 139 | 200771 | 杭汽轮B | 8.2000 | 8.3900 | 8.5200 | 8.1900 | 2.0681 |
| 140 | 200992 | 中鲁B | 3.6700 | 3.7900 | 3.8800 | 3.6600 | 2.9891 |
| 141 | 300001 | 特锐德 | 11.3900 | 11.1700 | 11.6800 | 11.0000 | -1.8453 |
| 142 | 300054 | 鼎龙股份 | 28.1000 | 27.7800 | 28.7700 | 27.6600 | -1.4544 |
| 143 | 300083 | 劲胜股份 | 11.1100 | 11.6500 | 11.8500 | 11.1100 | 4.9550 |
| 144 | 300090 | 盛运股份 | 15.5500 | 14.7700 | 15.5500 | 14.4000 | 4.4554 |
| 145 | 300092 | 科新机电 | 11.7000 | 10.6300 | 11.7000 | 10.5100 | -6.9177 |
| 146 | 300093 | 金刚玻璃 | 6.7000 | 6.9900 | 7.0500 | 6.7000 | 4.0179 |
| 147 | 300111 | 向日葵 | 6.5300 | 7.0400 | 7.0400 | 6.4400 | 10.0000 |
| 148 | 300117 | 嘉寓股份 | 6.5000 | 6.5200 | 6.6600 | 6.4800 | 0.3077 |
| 149 | 300118 | 东方日升 | 4.8800 | 4.8700 | 5.0800 | 4.8600 | 0.6198 |
| 150 | 300153 | 科泰电源 | 8.1400 | 7.7200 | 8.5500 | 7.7200 | -3.0151 |
| 151 | 300165 | 天瑞仪器 | 13.8500 | 14.5900 | 14.5900 | 13.5000 | 10.0302 |
| 152 | 300173 | 松德股份 | 7.6100 | 7.6100 | 8.1700 | 7.5500 | 0.1316 |
| 153 | 300186 | 大华农 | 13.5300 | 13.4200 | 13.7200 | 13.3800 | -1.3235 |
| 154 | 300202 | 聚龙股份 | 27.1300 | 27.8000 | 28.8500 | 27.1300 | 2.5452 |
| 155 | 300221 | 银禧科技 | 6.7100 | 6.8900 | 7.4500 | 6.6900 | 1.7725 |
| 156 | 300241 | 瑞丰光电 | 13.9000 | 14.1700 | 14.4600 | 13.9000 | 2.4584 |
| 157 | 300270 | 中威电子 | 30.0000 | 29.4000 | 31.0100 | 29.2000 | -1.2760 |
| 158 | 300278 | 华昌达 | 8.4900 | 8.8000 | 8.8000 | 8.2600 | 6.0241 |
| 159 | 300281 | 金明精机 | 16.5000 | 16.0500 | 16.5000 | 15.9300 | -2.1341 |
| 160 | 300283 | 温州宏丰 | 14.5300 | 15.8800 | 15.8800 | 14.5200 | 9.9723 |
| 161 | 300288 | 朗玛信息 | 67.3000 | 67.7200 | 68.9600 | 66.0000 | 0.2517 |
深市价格创1月新高股(161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
·24日上午异动板块扫描
·第二轮页岩气招标明日启动 最新资讯速递
·中捷股份22日起停牌 拟披露重大事项
·太赫兹技术可检测地沟油 3概念股爆发
·美锦能源、冀中能源等三公司临时停牌
·冀中能源25日起停牌 发生重大未披露事件
·今日收盘：上证指数收盘报2101.58点
·柳钢股份涨停：钢企盈利好转 钢铁板块集体爆
·第二轮页岩气招标明日启动 最新资讯速递
·中捷股份22日起停牌 拟披露重大事项
·太赫兹技术可检测地沟油 3概念股爆发
·美锦能源、冀中能源等三公司临时停牌
·冀中能源25日起停牌 发生重大未披露事件
·今日收盘：上证指数收盘报2101.58点
·柳钢股份涨停：钢企盈利好转 钢铁板块集体爆
·沪市成交量创3月新高股(57只)
·沪市成交量创1月新高股(103只)
·深市价格创1月新低股(145只)
·深市价格创6月新低股(40只)
·沪市价格创1月新高股(171只)
·沪市换手率创3月新高股(56只)
·沪市换手率创6月新高股(24只)
·深市换手率创1月新低股(110只)
·沪市成交量创1月新高股(103只)
·深市价格创1月新低股(145只)
·深市价格创6月新低股(40只)
·沪市价格创1月新高股(171只)
·沪市换手率创3月新高股(56只)
·沪市换手率创6月新高股(24只)
·深市换手率创1月新低股(110只)
焦点事件