| 序号 | 证券代码 | 证券简称 | 最新价 | 涨跌幅(%)↓ | 今开盘 | 昨收盘 | 最高价 | 最低价 | 成交量(万股) | 成交额(万元) | 52周最高 | 52周最低 |
| 1 | 600291 | 西水股份 | 12.19 | 10.02 | 11.88 | 11.08 | 12.19 | 11.43 | 3,846.78 | 45,806.77 | 18.48 | 8.11 |
| 2 | 600857 | 工大首创 | 8.92 | 9.99 | 8.11 | 8.11 | 8.92 | 7.96 | 1,094.91 | 9,314.95 | 11.89 | 6.58 |
| 3 | 600107 | 美尔雅 | 10.92 | 9.97 | 9.94 | 9.93 | 10.92 | 9.82 | 3,326.11 | 35,085.48 | 16.52 | 8.30 |
| 4 | 600615 | 丰华股份 | 9.94 | 9.96 | 9.04 | 9.04 | 9.94 | 9.00 | 985.51 | 9,688.98 | 13.71 | 7.66 |
| 5 | 600707 | 彩虹股份 | 16.78 | 8.33 | 15.55 | 15.49 | 16.80 | 15.49 | 2,804.43 | 44,776.06 | 17.57 | 10.21 |
| 6 | 600316 | 洪都航空 | 43.40 | 7.16 | 40.50 | 40.50 | 44.50 | 40.40 | 489.27 | 20,810.79 | 40.85 | 30.08 |
| 7 | 600855 | 航天长峰 | 13.56 | 6.86 | 13.09 | 12.69 | 13.88 | 13.00 | 6,247.41 | 84,140.95 | 14.00 | 7.83 |
| 8 | 600200 | 江苏吴中 | 5.85 | 6.56 | 5.49 | 5.49 | 6.03 | 5.45 | 3,455.31 | 20,022.85 | 7.43 | 4.44 |
| 9 | 600198 | 大唐电信 | 18.08 | 6.54 | 17.05 | 16.97 | 18.23 | 17.00 | 2,260.77 | 39,614.08 | 22.10 | 13.00 |
| 10 | 600565 | 迪马股份 | 5.70 | 6.15 | 5.62 | 5.37 | 5.78 | 5.52 | 3,203.71 | 18,005.49 | 9.03 | 4.78 |
| 11 | 600128 | 弘业股份 | 12.33 | 6.02 | 11.96 | 11.63 | 12.70 | 11.54 | 1,895.19 | 22,944.37 | 19.00 | 9.55 |
| 12 | 600581 | 八一钢铁 | 11.76 | 5.85 | 11.14 | 11.11 | 12.22 | 11.11 | 5,515.77 | 65,407.70 | 17.38 | 8.51 |
| 13 | 600218 | 全柴动力 | 9.54 | 5.53 | 9.04 | 9.04 | 9.58 | 8.95 | 942.49 | 8,639.83 | 13.00 | 6.52 |
| 14 | 600212 | 江泉实业 | 4.73 | 5.35 | 4.45 | 4.49 | 4.86 | 4.42 | 3,219.43 | 14,806.64 | 6.33 | 3.78 |
| 15 | 601899 | 紫金矿业 | 6.17 | 5.29 | 5.85 | 5.86 | 6.37 | 5.81 | 21,181.24 | 129,617.84 | 9.89 | 4.97 |
| 16 | 600067 | 冠城大通 | 10.93 | 5.20 | 10.65 | 10.39 | 11.00 | 10.65 | 3,021.17 | 32,764.62 | 15.47 | 7.12 |
| 17 | 600515 | *ST筑信 | 7.88 | 5.07 | 7.76 | 7.50 | 7.88 | 7.76 | 202.11 | 1,586.90 | 12.21 | 6.01 |
| 18 | 600579 | ST黄海 | 6.22 | 5.07 | 5.90 | 5.92 | 6.22 | 5.80 | 513.24 | 3,068.92 | 9.09 | 5.01 |
| 19 | 600091 | *ST明科 | 5.39 | 5.07 | 5.13 | 5.13 | 5.39 | 5.07 | 979.50 | 5,197.09 | 8.76 | 3.91 |
| 20 | 600207 | ST安彩 | 5.62 | 5.05 | 5.35 | 5.35 | 5.62 | 5.34 | 1,043.10 | 5,828.79 | 6.49 | 4.68 |
| 21 | 600698 | ST轻骑 | 7.29 | 5.04 | 7.06 | 6.94 | 7.29 | 7.00 | 750.07 | 5,426.62 | 8.62 | 5.61 |
| 22 | 600340 | ST国祥 | 11.26 | 5.04 | 10.72 | 10.72 | 11.26 | 10.66 | 617.37 | 6,922.08 | 19.58 | 8.95 |
| 23 | 600740 | *ST山焦 | 5.64 | 5.03 | 5.37 | 5.37 | 5.64 | 5.33 | 2,265.09 | 12,535.68 | 10.24 | 4.54 |
| 24 | 600338 | ST珠峰 | 14.21 | 5.03 | 13.56 | 13.53 | 14.21 | 13.56 | 457.52 | 6,408.89 | 18.65 | 12.45 |
| 25 | 600769 | *ST祥龙 | 5.64 | 5.03 | 5.35 | 5.37 | 5.64 | 5.31 | 1,446.56 | 7,982.10 | 9.30 | 4.77 |
| 26 | 600710 | 常林股份 | 9.83 | 5.02 | 9.38 | 9.36 | 10.10 | 9.30 | 3,879.39 | 37,876.89 | 9.53 | 6.05 |
| 27 | 600503 | 华丽家族 | 10.69 | 5.01 | 10.19 | 10.18 | 10.70 | 10.10 | 639.14 | 6,688.33 | 14.37 | 8.03 |
| 28 | 600653 | 申华控股 | 4.00 | 4.99 | 3.96 | 3.81 | 4.18 | 3.96 | 8,896.31 | 35,945.35 | 5.18 | 3.33 |
| 29 | 600118 | 中国卫星 | 20.23 | 4.98 | 19.27 | 19.27 | 20.42 | 19.11 | 3,398.39 | 67,311.13 | 41.20 | 13.61 |
| 30 | 900946 | ST轻骑Ｂ | 0.43 | 4.94 | 0.41 | 0.41 | 0.43 | 0.41 | 373.40 | 158.07 | 0.50 | 0.33 |
| 31 | 600077 | *ST百科 | 8.73 | 4.93 | 8.31 | 8.32 | 8.74 | 8.22 | 416.42 | 3,524.35 | 14.28 | 6.74 |
| 32 | 600586 | 金晶科技 | 11.38 | 4.89 | 10.87 | 10.85 | 11.39 | 10.72 | 2,918.70 | 32,260.58 | 17.85 | 8.34 |
| 33 | 600339 | 天利高新 | 9.18 | 4.80 | 8.76 | 8.76 | 9.25 | 8.63 | 3,011.04 | 26,839.68 | 12.77 | 6.96 |
| 34 | 601003 | 柳钢股份 | 5.05 | 4.77 | 4.83 | 4.82 | 5.20 | 4.82 | 1,487.66 | 7,471.24 | 8.98 | 4.04 |
| 35 | 600105 | 永鼎股份 | 10.64 | 4.52 | 10.21 | 10.18 | 10.82 | 10.13 | 2,028.49 | 21,303.17 | 16.28 | 7.91 |
| 36 | 600219 | 南山铝业 | 9.28 | 4.50 | 9.10 | 8.88 | 9.33 | 9.10 | 2,909.44 | 26,843.05 | 14.28 | 7.38 |
| 37 | 600720 | 祁连山 | 16.12 | 4.47 | 16.50 | 15.43 | 16.92 | 16.03 | 2,774.69 | 45,497.76 | 17.66 | 10.91 |
| 38 | 600595 | 中孚实业 | 12.84 | 4.31 | 12.38 | 12.31 | 12.98 | 12.38 | 3,987.30 | 50,590.01 | 29.58 | 10.05 |
| 39 | 600846 | 同济科技 | 6.76 | 4.16 | 6.56 | 6.49 | 6.77 | 6.52 | 5,694.44 | 37,908.21 | 13.58 | 5.16 |
| 40 | 600502 | 安徽水利 | 11.03 | 4.16 | 10.60 | 10.59 | 11.07 | 10.56 | 1,715.59 | 18,514.86 | 14.99 | 7.52 |
| 41 | 600638 | 新黄浦 | 10.80 | 4.15 | 10.38 | 10.37 | 11.07 | 10.34 | 1,806.34 | 19,261.77 | 18.20 | 8.35 |
| 42 | 600403 | 欣网视讯 | 19.99 | 4.12 | 19.22 | 19.20 | 20.33 | 19.22 | 750.56 | 14,941.88 | 25.84 | 14.27 |
| 43 | 600570 | 恒生电子 | 15.69 | 4.11 | 15.10 | 15.07 | 15.71 | 15.08 | 448.64 | 6,928.70 | 28.08 | 12.35 |
| 44 | 600630 | 龙头股份 | 7.88 | 4.10 | 7.51 | 7.57 | 8.22 | 7.48 | 2,034.38 | 15,859.76 | 11.46 | 5.95 |
| 45 | 600879 | 航天电子 | 11.40 | 4.02 | 10.96 | 10.96 | 11.74 | 10.91 | 3,270.91 | 37,072.67 | 16.10 | 8.85 |
| 46 | 600523 | 贵航股份 | 18.95 | 4.01 | 18.07 | 18.22 | 19.40 | 18.07 | 834.81 | 15,751.30 | 26.87 | 14.50 |
| 47 | 600307 | 酒钢宏兴 | 9.59 | 4.01 | 9.15 | 9.22 | 10.14 | 9.15 | 1,935.72 | 18,687.04 | 15.52 | 7.18 |
| 48 | 600248 | 延长化建 | 8.06 | 4.00 | 7.77 | 7.75 | 8.16 | 7.70 | 1,153.22 | 9,159.77 | 13.85 | 6.23 |
| 49 | 600063 | 皖维高新 | 8.63 | 3.98 | 8.35 | 8.30 | 8.65 | 8.25 | 1,208.94 | 10,181.92 | 15.08 | 6.88 |
| 50 | 600635 | 大众公用 | 7.08 | 3.97 | 6.83 | 6.81 | 7.19 | 6.77 | 3,296.98 | 22,960.94 | 11.18 | 6.15 |
| 51 | 600103 | 青山纸业 | 4.23 | 3.93 | 4.08 | 4.07 | 4.38 | 4.03 | 6,403.45 | 26,898.74 | 5.14 | 3.42 |
| 52 | 600620 | 天宸股份 | 7.98 | 3.91 | 7.68 | 7.68 | 8.05 | 7.66 | 1,823.27 | 14,362.15 | 10.00 | 6.69 |
| 53 | 600385 | ST金泰 | 5.60 | 3.90 | 5.40 | 5.39 | 5.66 | 5.37 | 407.72 | 2,246.16 | 8.88 | 4.61 |
| 54 | 600704 | 中大股份 | 16.91 | 3.87 | 16.34 | 16.28 | 17.35 | 16.30 | 1,370.63 | 23,008.08 | 28.74 | 12.81 |
| 55 | 601788 | 光大证券 | 17.46 | 3.87 | 16.95 | 16.81 | 17.67 | 16.88 | 4,152.81 | 71,889.71 | 30.94 | 14.74 |
| 56 | 600358 | 国旅联合 | 5.67 | 3.85 | 5.40 | 5.46 | 5.72 | 5.39 | 2,843.60 | 15,850.06 | 7.69 | 4.33 |
| 57 | 601877 | 正泰电器 | 20.29 | 3.84 | 19.62 | 19.54 | 20.32 | 19.53 | 631.95 | 12,594.24 | 30.00 | 16.87 |
| 58 | 600843 | 上工申贝 | 9.53 | 3.81 | 9.19 | 9.18 | 9.66 | 9.10 | 691.18 | 6,510.54 | 13.61 | 7.44 |
| 59 | 600877 | 中国嘉陵 | 9.60 | 3.78 | 9.30 | 9.25 | 9.74 | 9.21 | 2,267.26 | 21,619.88 | 13.99 | 6.99 |
| 60 | 601866 | 中海集运 | 3.85 | 3.77 | 3.72 | 3.71 | 3.88 | 3.71 | 4,129.59 | 15,726.82 | 5.44 | 3.14 |
| 61 | 600608 | *ST沪科 | 6.40 | 3.73 | 6.36 | 6.17 | 6.48 | 6.30 | 1,047.01 | 6,723.65 | 7.27 | 4.40 |
| 62 | 600301 | *ST南化 | 6.41 | 3.72 | 6.21 | 6.18 | 6.47 | 6.06 | 616.25 | 3,877.41 | 9.93 | 5.11 |
| 63 | 600701 | 工大高新 | 5.89 | 3.70 | 5.66 | 5.68 | 6.05 | 5.61 | 4,944.88 | 28,999.29 | 6.08 | 4.43 |
| 64 | 600735 | 新华锦 | 9.90 | 3.67 | 9.54 | 9.55 | 9.95 | 9.42 | 711.91 | 6,846.43 | 19.92 | 8.32 |
| 65 | 600387 | 海越股份 | 8.54 | 3.64 | 8.28 | 8.24 | 8.67 | 8.15 | 994.01 | 8,345.19 | 15.35 | 6.66 |
| 66 | 600509 | 天富热电 | 10.45 | 3.57 | 10.11 | 10.09 | 10.85 | 10.10 | 2,942.47 | 30,772.27 | 14.00 | 8.00 |
| 67 | 600281 | 太化股份 | 8.18 | 3.54 | 7.80 | 7.90 | 8.25 | 7.75 | 1,021.28 | 8,127.70 | 12.20 | 5.89 |
| 68 | 601158 | 重庆水务 | 7.89 | 3.54 | 7.66 | 7.62 | 8.00 | 7.66 | 7,343.38 | 57,807.60 | 13.16 | 6.40 |
| 69 | 600804 | 鹏博士 | 9.68 | 3.53 | 9.36 | 9.35 | 9.73 | 9.30 | 4,390.09 | 41,685.44 | 15.30 | 8.12 |
| 70 | 600765 | 中航重机 | 14.19 | 3.50 | 13.86 | 13.71 | 14.37 | 13.62 | 1,691.48 | 23,623.34 | 26.30 | 9.85 |
| 71 | 600425 | 青松建化 | 20.72 | 3.50 | 20.25 | 20.02 | 21.60 | 20.25 | 1,726.39 | 35,910.23 | 26.73 | 14.15 |
| 72 | 600321 | 国栋建设 | 6.54 | 3.48 | 6.32 | 6.32 | 6.64 | 6.22 | 2,430.79 | 15,599.34 | 14.70 | 5.62 |
| 73 | 600284 | 浦东建设 | 12.84 | 3.47 | 12.45 | 12.41 | 12.95 | 12.41 | 1,400.98 | 17,822.21 | 15.85 | 9.63 |
| 74 | 600152 | 维科精华 | 5.71 | 3.44 | 5.55 | 5.52 | 5.72 | 5.47 | 645.51 | 3,600.09 | 8.29 | 4.53 |
| 75 | 600418 | 江淮汽车 | 8.73 | 3.44 | 8.44 | 8.44 | 8.77 | 8.43 | 3,906.83 | 33,777.46 | 11.47 | 6.01 |
| 76 | 600650 | 锦江投资 | 11.81 | 3.42 | 11.50 | 11.42 | 11.89 | 11.39 | 934.50 | 10,858.64 | 18.81 | 9.40 |
| 77 | 600333 | 长春燃气 | 8.76 | 3.42 | 8.50 | 8.47 | 8.77 | 8.46 | 1,080.87 | 9,343.29 | 13.14 | 6.90 |
| 78 | 600458 | 时代新材 | 33.16 | 3.40 | 32.06 | 32.07 | 33.33 | 31.90 | 534.12 | 17,401.93 | 33.69 | 20.91 |
| 79 | 600089 | 特变电工 | 16.79 | 3.39 | 16.30 | 16.24 | 17.07 | 16.30 | 5,587.99 | 93,698.82 | 25.50 | 13.58 |
| 80 | 600343 | 航天动力 | 20.20 | 3.38 | 19.60 | 19.54 | 20.28 | 19.41 | 577.56 | 11,580.82 | 20.80 | 12.61 |
| 81 | 600328 | 兰太实业 | 8.58 | 3.37 | 8.30 | 8.30 | 8.62 | 8.25 | 1,242.92 | 10,455.07 | 11.65 | 6.60 |
| 82 | 600081 | 东风科技 | 10.59 | 3.32 | 10.45 | 10.25 | 11.15 | 10.32 | 1,508.65 | 16,075.07 | 13.60 | 7.60 |
| 83 | 600488 | 天药股份 | 7.53 | 3.29 | 7.29 | 7.29 | 7.57 | 7.17 | 1,742.43 | 12,734.74 | 11.14 | 5.97 |
| 84 | 600585 | 海螺水泥 | 20.22 | 3.27 | 19.85 | 19.58 | 20.52 | 19.70 | 4,190.90 | 84,260.56 | 50.35 | 14.50 |
| 85 | 600800 | ST磁卡 | 5.11 | 3.23 | 4.96 | 4.95 | 5.12 | 4.92 | 677.74 | 3,376.77 | 7.27 | 4.15 |
| 86 | 600354 | 敦煌种业 | 22.80 | 3.21 | 22.09 | 22.09 | 23.20 | 22.09 | 941.99 | 21,351.64 | 23.36 | 16.21 |
| 87 | 600005 | 武钢股份 | 4.92 | 3.15 | 4.77 | 4.77 | 5.02 | 4.75 | 10,931.05 | 53,534.72 | 8.38 | 4.18 |
| 88 | 600135 | 乐凯胶片 | 9.92 | 3.12 | 9.62 | 9.62 | 10.20 | 9.62 | 870.77 | 8,691.33 | 13.97 | 7.71 |
| 89 | 600755 | 厦门国贸 | 8.61 | 3.11 | 8.35 | 8.35 | 8.79 | 8.24 | 3,001.18 | 25,599.70 | 16.27 | 7.48 |
| 90 | 600497 | 驰宏锌锗 | 17.94 | 3.10 | 17.45 | 17.40 | 18.00 | 17.35 | 1,198.54 | 21,235.87 | 29.09 | 14.31 |
| 91 | 600104 | 上海汽车 | 15.32 | 3.10 | 14.97 | 14.86 | 15.34 | 14.81 | 2,746.75 | 41,467.08 | 27.11 | 11.82 |
| 92 | 601958 | 金钼股份 | 14.01 | 3.09 | 13.60 | 13.59 | 14.15 | 13.52 | 2,267.09 | 31,306.19 | 20.30 | 11.21 |
| 93 | 600679 | 金山开发 | 11.04 | 3.08 | 10.80 | 10.71 | 11.26 | 10.75 | 1,136.52 | 12,481.08 | 12.99 | 6.61 |
| 94 | 600078 | 澄星股份 | 7.80 | 3.04 | 7.55 | 7.57 | 7.83 | 7.55 | 2,263.27 | 17,417.89 | 11.40 | 6.09 |
| 95 | 600971 | 恒源煤电 | 27.93 | 3.03 | 27.00 | 27.11 | 28.59 | 26.62 | 1,082.64 | 30,011.21 | 36.18 | 20.27 |
| 96 | 600803 | 威远生化 | 13.31 | 3.02 | 12.87 | 12.92 | 13.43 | 12.78 | 1,266.16 | 16,567.07 | 13.16 | 9.67 |
| 97 | 600185 | 格力地产 | 10.30 | 3.00 | 9.99 | 10.00 | 10.56 | 9.89 | 1,109.13 | 11,284.57 | 13.93 | 7.10 |
| 98 | 600161 | 天坛生物 | 22.35 | 3.00 | 21.70 | 21.70 | 22.47 | 21.69 | 1,234.14 | 27,191.87 | 28.80 | 18.06 |
| 99 | 600837 | 海通证券 | 10.30 | 3.00 | 10.03 | 10.00 | 10.35 | 10.03 | 13,421.59 | 137,067.11 | 20.70 | 8.86 |
| 100 | 600278 | 东方创业 | 11.06 | 2.98 | 11.25 | 10.74 | 11.35 | 10.87 | 735.41 | 8,125.16 | 14.49 | 8.10 |
| 下一页 末页 | 注：沪市证券行情为实时行情，深市证券行情为延时行情。 财华网免责声明。 | |||||||||||
