| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 成交量 |
| 1 | 000001 | 平安银行 | 14.0400 | 15.1800 | 15.2000 | 14.0200 | 7.9659 | 77413771 |
| 2 | 000012 | 南玻A | 7.3000 | 7.7200 | 7.7500 | 7.2500 | 6.0440 | 40339107 |
| 3 | 000022 | 深赤湾A | 9.2500 | 9.5800 | 9.6300 | 9.2200 | 3.0108 | 2580956 |
| 4 | 000031 | 中粮地产 | 3.8000 | 3.9700 | 4.0100 | 3.8000 | 3.9267 | 24822224 |
| 5 | 000048 | 康达尔 | 6.1600 | 6.7900 | 6.7900 | 6.1600 | 10.0486 | 7637991 |
| 6 | 000060 | 中金岭南 | 7.8700 | 8.1900 | 8.2000 | 7.8500 | 4.1985 | 18489702 |
| 7 | 000061 | 农产品 | 5.0900 | 5.5400 | 5.5400 | 5.0900 | 9.9206 | 55153319 |
| 8 | 000069 | 华侨城A | 6.3200 | 6.4600 | 6.6100 | 6.3100 | 2.2152 | 78216312 |
| 9 | 000089 | 深圳机场 | 3.5500 | 3.6500 | 3.6700 | 3.5400 | 3.1073 | 11017027 |
| 10 | 000157 | 中联重科 | 8.5000 | 8.9000 | 8.9300 | 8.4900 | 5.2009 | 102024257 |
| 11 | 000402 | 金融街 | 6.0500 | 6.2500 | 6.2600 | 6.0400 | 3.3058 | 81341311 |
| 12 | 000410 | 沈阳机床 | 5.5500 | 5.8400 | 5.8800 | 5.5400 | 4.0998 | 5361205 |
| 13 | 000411 | 英特集团 | 7.5400 | 7.8500 | 7.8800 | 7.5100 | 4.1114 | 3148588 |
| 14 | 000425 | 徐工机械 | 10.6800 | 11.2600 | 11.4300 | 10.6800 | 5.0373 | 26043088 |
| 15 | 000540 | 中天城投 | 6.3600 | 6.6800 | 6.8300 | 6.3500 | 7.0513 | 48065312 |
| 16 | 000563 | 陕国投A | 10.9000 | 12.0000 | 12.0000 | 10.9000 | 9.9908 | 19401288 |
| 17 | 000568 | 泸州老窖 | 31.1500 | 32.0000 | 32.1800 | 30.2500 | 1.8784 | 25297606 |
| 18 | 000584 | 友利控股 | 5.5800 | 6.0900 | 6.1200 | 5.5200 | 9.5324 | 7050528 |
| 19 | 000623 | 吉林敖东 | 14.0800 | 14.7600 | 14.7900 | 13.9300 | 6.1107 | 15475019 |
| 20 | 000625 | 长安汽车 | 5.2300 | 5.3900 | 5.4200 | 5.1400 | 3.6538 | 59959864 |
| 21 | 000652 | 泰达股份 | 3.3400 | 3.5400 | 3.5600 | 3.3400 | 5.3571 | 17624820 |
| 22 | 000656 | 金科股份 | 12.3900 | 12.7100 | 12.9200 | 12.1700 | 2.8317 | 12948512 |
| 23 | 000666 | 经纬纺机 | 9.5000 | 10.4700 | 10.4700 | 9.4800 | 9.9790 | 25384079 |
| 24 | 000680 | 山推股份 | 4.4200 | 4.8800 | 4.8800 | 4.4100 | 9.9099 | 55488721 |
| 25 | 000685 | 中山公用 | 8.7800 | 9.3100 | 9.3300 | 8.7800 | 6.0364 | 5104216 |
| 26 | 000691 | 亚太实业 | 5.4500 | 5.7900 | 5.9500 | 5.4500 | 4.5126 | 7049804 |
| 27 | 000715 | 中兴商业 | 5.2500 | 5.4800 | 5.5400 | 5.2500 | 4.3810 | 6276959 |
| 28 | 000732 | 泰禾集团 | 6.3600 | 6.5000 | 6.7300 | 6.3600 | 3.6683 | 5219898 |
| 29 | 000735 | 罗牛山 | 5.1000 | 5.5700 | 5.5700 | 5.0800 | 10.0791 | 45222936 |
| 30 | 000750 | 国海证券 | 8.2000 | 9.0200 | 9.0200 | 8.2000 | 10.0000 | 75258287 |
| 31 | 000762 | 西藏矿业 | 10.5600 | 11.0900 | 11.2200 | 10.5400 | 5.0189 | 7458383 |
| 32 | 000783 | 长江证券 | 8.0600 | 8.6900 | 8.7000 | 8.0600 | 7.8164 | 26256733 |
| 33 | 000819 | 岳阳兴长 | 10.5200 | 11.0600 | 11.4500 | 10.4800 | 6.2440 | 2071209 |
| 34 | 000825 | 太钢不锈 | 3.3300 | 3.4400 | 3.4700 | 3.3200 | 3.3033 | 29425604 |
| 35 | 000839 | 中信国安 | 5.5100 | 5.8800 | 5.9000 | 5.4700 | 7.4954 | 15381254 |
| 36 | 000858 | 五粮液 | 24.9000 | 25.3300 | 25.8000 | 24.7000 | 1.4824 | 67948158 |
| 37 | 000861 | 海印股份 | 12.0600 | 12.8000 | 12.8800 | 12.0600 | 6.0481 | 4346767 |
| 38 | 000886 | 海南高速 | 3.3000 | 3.6400 | 3.6400 | 3.2900 | 9.9698 | 33003371 |
| 39 | 000889 | 渤海物流 | 5.2000 | 5.4300 | 5.4300 | 5.2000 | 9.9190 | 15512950 |
| 40 | 000895 | 双汇发展 | 54.5600 | 56.1000 | 56.5000 | 54.1500 | 2.8226 | 5209440 |
| 41 | 000898 | 鞍钢股份 | 3.5800 | 3.7600 | 3.7600 | 3.5400 | 4.7354 | 30131806 |
| 42 | 000910 | 大亚科技 | 4.4400 | 4.5800 | 4.6100 | 4.4400 | 3.1532 | 4601526 |
| 43 | 000923 | 河北宣工 | 4.8700 | 5.0200 | 5.1000 | 4.8000 | 3.9337 | 2205610 |
| 44 | 000952 | 广济药业 | 5.3700 | 5.6500 | 5.6800 | 5.3700 | 3.6697 | 2771494 |
| 45 | 000963 | 华东医药 | 32.3800 | 32.7000 | 33.3500 | 32.2400 | 0.0000 | 1695385 |
| 46 | 000968 | 煤气化 | 10.5200 | 11.0900 | 11.1700 | 10.5100 | 5.0189 | 7497914 |
| 47 | 000979 | 中弘股份 | 6.6500 | 6.7300 | 6.9500 | 6.4900 | 6.4873 | 39102442 |
| 48 | 000983 | 西山煤电 | 11.6800 | 12.3700 | 12.4000 | 11.6300 | 6.7299 | 33642180 |
| 49 | 000987 | 广州友谊 | 10.3000 | 10.7600 | 10.9200 | 10.2300 | 4.4660 | 5908262 |
| 50 | 000996 | 中国中期 | 11.7900 | 13.0900 | 13.0900 | 11.7900 | 10.0000 | 13397091 |
| 51 | 000998 | 隆平高科 | 18.9000 | 20.0000 | 20.1800 | 18.9000 | 4.8768 | 13494218 |
| 52 | 000999 | 华润三九 | 21.5000 | 21.9500 | 21.9700 | 21.3500 | 2.1405 | 16689676 |
| 53 | 002010 | 传化股份 | 7.1200 | 7.3800 | 7.4700 | 7.0400 | 3.5063 | 13330463 |
| 54 | 002033 | 丽江旅游 | 16.2400 | 16.9000 | 17.0800 | 16.1800 | 2.9860 | 4973918 |
| 55 | 002051 | 中工国际 | 29.3300 | 30.4400 | 30.6800 | 29.2600 | 2.8031 | 3528657 |
| 56 | 002062 | 宏润建设 | 4.7600 | 5.0100 | 5.0400 | 4.7600 | 4.3750 | 10724454 |
| 57 | 002073 | 软控股份 | 6.0600 | 6.4100 | 6.4400 | 6.0600 | 5.6013 | 22916207 |
| 58 | 002074 | 东源电器 | 5.1300 | 5.5400 | 5.6700 | 5.1300 | 7.5728 | 8662667 |
| 59 | 002075 | 沙钢股份 | 3.4300 | 3.6300 | 3.6500 | 3.4300 | 4.9133 | 22491570 |
| 60 | 002087 | 新野纺织 | 3.3400 | 3.4300 | 3.4500 | 3.2800 | 2.6946 | 8503940 |
| 61 | 002091 | 江苏国泰 | 7.5900 | 8.0600 | 8.0600 | 7.5400 | 6.0526 | 4874206 |
| 62 | 002104 | 恒宝股份 | 8.2700 | 8.5900 | 8.6900 | 8.2700 | 3.2452 | 9982804 |
| 63 | 002122 | 天马股份 | 5.0700 | 5.2600 | 5.2800 | 5.0600 | 3.7475 | 7237506 |
| 64 | 002123 | 荣信股份 | 7.6600 | 8.1400 | 8.2400 | 7.6300 | 5.9896 | 12576341 |
| 65 | 002128 | 露天煤业 | 12.2700 | 12.7600 | 12.7800 | 12.2700 | 3.9935 | 5091731 |
| 66 | 002142 | 宁波银行 | 9.2500 | 10.1000 | 10.2100 | 9.2400 | 8.8362 | 52548286 |
| 67 | 002153 | 石基信息 | 19.6600 | 20.1600 | 20.2600 | 19.6000 | 2.4911 | 2393403 |
| 68 | 002183 | 怡亚通 | 4.1000 | 4.4300 | 4.4300 | 4.0900 | 9.9256 | 14659875 |
| 69 | 002197 | 证通电子 | 9.4000 | 9.6200 | 9.7300 | 9.2700 | 1.9068 | 20216960 |
| 70 | 002202 | 金风科技 | 5.0300 | 5.2500 | 5.2600 | 4.9900 | 4.7904 | 27364907 |
| 71 | 002208 | 合肥城建 | 6.5000 | 6.9100 | 7.0600 | 6.4600 | 5.6575 | 14127161 |
| 72 | 002210 | 飞马国际 | 4.3500 | 4.6000 | 4.6000 | 4.3500 | 10.0478 | 4010178 |
| 73 | 002234 | 民和股份 | 9.5000 | 9.8500 | 9.9200 | 9.5000 | 4.0127 | 6009296 |
| 74 | 002241 | 歌尔声学 | 37.9800 | 38.1500 | 38.5000 | 36.9800 | 1.5979 | 8626789 |
| 75 | 002242 | 九阳股份 | 6.3800 | 6.6500 | 6.6900 | 6.3800 | 3.4215 | 2574688 |
| 76 | 002245 | 澳洋顺昌 | 4.9600 | 5.3500 | 5.4400 | 4.9600 | 8.0808 | 5989416 |
| 77 | 002247 | 帝龙新材 | 10.7200 | 11.2400 | 11.2900 | 10.7000 | 4.8507 | 790144 |
| 78 | 002249 | 大洋电机 | 5.5000 | 5.7800 | 5.8000 | 5.5000 | 4.3321 | 4669401 |
| 79 | 002261 | 拓维信息 | 7.2300 | 7.6300 | 7.7200 | 7.1400 | 4.9519 | 6765653 |
| 80 | 002263 | 大东南 | 5.5500 | 5.6700 | 5.7600 | 5.5500 | 1.6129 | 14746191 |
| 81 | 002264 | 新华都 | 4.5900 | 4.8100 | 4.8500 | 4.5700 | 3.8877 | 8126330 |
| 82 | 002314 | 雅致股份 | 6.5000 | 6.7000 | 6.7400 | 6.4400 | 3.3951 | 2867445 |
| 83 | 002317 | 众生药业 | 28.2200 | 29.5300 | 30.5500 | 27.7100 | -1.4681 | 10390742 |
| 84 | 002320 | 海峡股份 | 8.4400 | 9.3800 | 9.4500 | 8.4000 | 8.8167 | 14305641 |
| 85 | 002321 | 华英农业 | 6.0500 | 6.6000 | 6.7300 | 5.9100 | 7.8431 | 47473136 |
| 86 | 002335 | 科华恒盛 | 7.5700 | 7.9000 | 7.9400 | 7.5700 | 4.3593 | 1046831 |
| 87 | 002341 | 新纶科技 | 8.9000 | 9.3300 | 9.3300 | 8.6500 | 10.0236 | 12154904 |
| 88 | 002355 | 兴民钢圈 | 10.8000 | 11.0400 | 11.1300 | 10.7800 | 2.5070 | 3792648 |
| 89 | 002357 | 富临运业 | 7.4500 | 7.7400 | 7.7700 | 7.3700 | 4.5946 | 1648603 |
| 90 | 002360 | 同德化工 | 9.4200 | 9.8500 | 9.9200 | 9.4200 | 4.3432 | 1667966 |
| 91 | 002416 | 爱施德 | 4.9400 | 5.2000 | 5.2200 | 4.9300 | 5.2632 | 3183849 |
| 92 | 002425 | 凯撒股份 | 6.1900 | 6.4600 | 6.4700 | 6.1900 | 4.0258 | 1039304 |
| 93 | 002431 | 棕榈园林 | 20.2300 | 21.3200 | 21.5900 | 20.1000 | 5.5446 | 4950719 |
| 94 | 002462 | 嘉事堂 | 6.9300 | 7.5300 | 7.5800 | 6.8100 | 7.8797 | 2910994 |
| 95 | 002463 | 沪电股份 | 4.0400 | 4.2000 | 4.2000 | 4.0400 | 3.7037 | 5653628 |
| 96 | 002492 | 恒基达鑫 | 11.5100 | 12.0900 | 12.2800 | 11.5000 | 5.0391 | 2443288 |
| 97 | 002494 | 华斯股份 | 11.9600 | 12.5300 | 12.6200 | 11.8500 | 3.9834 | 1942373 |
| 98 | 002521 | 齐峰股份 | 12.7100 | 13.1900 | 13.5100 | 12.6300 | 3.6135 | 4799670 |
| 99 | 002542 | 中化岩土 | 11.1200 | 11.9900 | 12.2000 | 11.1200 | 6.7676 | 7217266 |
| 100 | 002580 | 圣阳股份 | 12.1800 | 12.7200 | 12.7600 | 12.0800 | 3.0794 | 2742871 |
| 101 | 002596 | 海南瑞泽 | 15.0700 | 16.7000 | 16.7000 | 15.0700 | 10.0132 | 10328895 |
| 102 | 002603 | 以岭药业 | 21.9400 | 22.5000 | 22.5000 | 21.7300 | 2.5524 | 3998635 |
| 103 | 002612 | 朗姿股份 | 22.4800 | 23.3100 | 23.7300 | 22.4100 | 3.3703 | 3808680 |
| 104 | 002616 | 长青集团 | 12.9300 | 13.2900 | 13.5400 | 12.4600 | 0.9878 | 10049202 |
| 105 | 002622 | 永大集团 | 9.5300 | 9.8500 | 9.8800 | 9.3800 | 4.5648 | 980062 |
| 106 | 002631 | 德尔家居 | 9.3000 | 9.8500 | 9.9500 | 9.2700 | 5.9140 | 2515351 |
| 107 | 002640 | 百圆裤业 | 8.1700 | 8.5500 | 8.6000 | 8.1700 | 4.1413 | 1749625 |
| 108 | 002641 | 永高股份 | 17.3300 | 18.5300 | 18.8700 | 17.2900 | 7.2959 | 6276105 |
| 109 | 002651 | 利君股份 | 11.7600 | 12.1600 | 12.1900 | 11.6600 | 3.4894 | 779854 |
| 110 | 002667 | 鞍重股份 | 17.8500 | 18.5400 | 18.6100 | 17.8100 | 3.8074 | 987155 |
| 111 | 002689 | 博林特 | 5.9600 | 6.2600 | 6.3100 | 5.9500 | 4.8576 | 4444719 |
| 112 | 002694 | 顾地科技 | 15.5000 | 16.1500 | 16.2600 | 15.3600 | 3.7251 | 7913883 |
| 113 | 002698 | 博实股份 | 12.5000 | 12.9500 | 13.1700 | 12.2000 | 7.2020 | 12003096 |
| 114 | 200016 | 深康佳B | 2.0100 | 2.0700 | 2.0800 | 2.0100 | 2.4752 | 2879919 |
| 115 | 200020 | 深华发B | 2.7600 | 2.8700 | 2.8800 | 2.7600 | 3.2374 | 748457 |
| 116 | 200022 | 深赤湾B | 9.5300 | 9.7500 | 9.7800 | 9.5300 | 2.3085 | 520179 |
| 117 | 200055 | 方大B | 2.2000 | 2.2700 | 2.2800 | 2.2000 | 3.1818 | 1730460 |
| 118 | 200418 | 小天鹅B | 6.6100 | 6.8500 | 6.8600 | 6.6000 | 2.5449 | 823709 |
| 119 | 200521 | 皖美菱B | 3.0800 | 3.1600 | 3.1600 | 3.0700 | 2.2654 | 740034 |
| 120 | 200541 | 粤照明B | 4.7700 | 4.8900 | 4.9100 | 4.7500 | 2.5157 | 1208085 |
| 121 | 200550 | 江铃B | 15.6400 | 16.2800 | 16.3000 | 15.6400 | 4.0256 | 429244 |
| 122 | 200625 | 长安B | 3.5100 | 3.7700 | 3.7700 | 3.5100 | 6.1972 | 10813679 |
| 123 | 200771 | 杭汽轮B | 8.9000 | 9.2700 | 9.2900 | 8.9000 | 4.1573 | 3970737 |
| 124 | 200986 | 粤华包B | 2.7200 | 2.7900 | 2.8000 | 2.7200 | 3.3333 | 1063669 |
| 125 | 300003 | 乐普医疗 | 8.2500 | 8.8000 | 8.8000 | 8.2500 | 6.0241 | 6824658 |
| 126 | 300030 | 阳普医疗 | 8.1000 | 8.5500 | 8.6800 | 8.1000 | 5.5556 | 4979581 |
| 127 | 300039 | 上海凯宝 | 20.9000 | 21.4000 | 21.5000 | 20.9000 | 1.9048 | 2411043 |
| 128 | 300047 | 天源迪科 | 10.4300 | 10.8300 | 10.8700 | 10.4300 | 3.8351 | 1495116 |
| 129 | 300050 | 世纪鼎利 | 7.9600 | 8.3900 | 8.5000 | 7.9600 | 4.8750 | 2794939 |
| 130 | 300066 | 三川股份 | 8.8800 | 9.0500 | 9.1400 | 8.7100 | 2.1445 | 6679221 |
| 131 | 300069 | 金利华电 | 11.3700 | 12.0600 | 12.2000 | 11.2500 | 6.0686 | 899592 |
| 132 | 300103 | 达刚路机 | 10.2800 | 10.9000 | 11.3900 | 10.0800 | 5.3140 | 38403798 |
| 133 | 300118 | 东方日升 | 4.1200 | 4.3900 | 4.4100 | 4.1200 | 6.0386 | 14289175 |
| 134 | 300144 | 宋城股份 | 11.4000 | 11.7000 | 11.8500 | 11.3700 | 2.5416 | 3638632 |
| 135 | 300145 | 南方泵业 | 17.5100 | 18.2700 | 18.3400 | 17.4500 | 4.4597 | 2557684 |
| 136 | 300168 | 万达信息 | 13.4000 | 14.0000 | 14.0700 | 13.4000 | 3.4738 | 2286706 |
| 137 | 300182 | 捷成股份 | 22.0100 | 22.5000 | 22.8600 | 21.8000 | 1.0328 | 1704528 |
| 138 | 300202 | 聚龙股份 | 25.3900 | 25.2000 | 25.3900 | 24.6000 | 0.8403 | 1107659 |
| 139 | 300214 | 日科化学 | 11.5500 | 11.8900 | 11.9800 | 11.4800 | 2.5884 | 1801804 |
| 140 | 300223 | 北京君正 | 12.2500 | 12.6400 | 12.6800 | 11.9100 | 3.4370 | 4134743 |
| 141 | 300230 | 永利带业 | 5.7700 | 6.0000 | 6.0300 | 5.7300 | 4.3478 | 1427404 |
| 142 | 300240 | 飞力达 | 9.0500 | 9.7400 | 9.7400 | 9.0500 | 10.0565 | 5737170 |
| 143 | 300249 | 依米康 | 11.2300 | 11.6800 | 11.7800 | 11.0900 | 2.0979 | 3572544 |
| 144 | 300251 | 光线传媒 | 22.1000 | 23.1100 | 23.1300 | 21.9000 | 6.7436 | 4332125 |
| 145 | 300253 | 卫宁软件 | 20.9400 | 21.6800 | 21.9800 | 20.8700 | 1.8318 | 1238688 |
| 146 | 300269 | 联建光电 | 10.4100 | 10.8500 | 10.8900 | 10.4000 | 4.2267 | 1362892 |
| 147 | 300305 | 裕兴股份 | 25.9600 | 27.2300 | 27.7400 | 25.9600 | 4.5298 | 778217 |
| 148 | 300307 | 慈星股份 | 7.1200 | 7.8200 | 7.8200 | 7.1200 | 9.9859 | 8989261 |
| 149 | 300322 | 硕贝德 | 18.0000 | 18.6000 | 18.9700 | 17.9100 | 3.4483 | 1717025 |
深市成交量创3月新高股(149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
·建设机械复牌涨停 拟向大股东募资逾5亿
·股指期货周二低开 主力合约跌0.22%
·今日收盘：上证指数收盘报2150.63点
·12月11日盘前利好消息解读
·11日盘前利好公告速递 35股有望爆发
·11日可能影响股价重要公司新闻及点评
·早盘收盘：上证指数收盘报2120.84点
·11日可能影响股价重要消息及点评
·股指期货周二低开 主力合约跌0.22%
·今日收盘：上证指数收盘报2150.63点
·12月11日盘前利好消息解读
·11日盘前利好公告速递 35股有望爆发
·11日可能影响股价重要公司新闻及点评
·早盘收盘：上证指数收盘报2120.84点
·11日可能影响股价重要消息及点评
·深市成交量创1月新高股(584只)
·沪市成交量创3月新高股(191只)
·沪市价格创6月新高股(37只)
·沪市价格创1月新高股(328只)
·深市换手率创1月新高股(578只)
·沪市换手率创1月新高股(470只)
·深市换手率创3月新高股(146只)
·深市价格创1月新高股(298只)
·沪市成交量创3月新高股(191只)
·沪市价格创6月新高股(37只)
·沪市价格创1月新高股(328只)
·深市换手率创1月新高股(578只)
·沪市换手率创1月新高股(470只)
·深市换手率创3月新高股(146只)
·深市价格创1月新高股(298只)
焦点事件