| 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 | 000539 | 粤电力Ａ | 6.88 | 10.08 | 6.88 | 6.25 | 6.88 | 6.88 | 61.40 | 422.46 | 8.13 | 6.00 |
| 2 | 200539 | 粤电力Ｂ | 4.27 | 10.05 | 4.27 | 3.88 | 4.27 | 4.27 | 98.41 | 420.22 | 4.74 | 3.88 |
| 3 | 000669 | 领先科技 | 18.98 | 10.03 | 18.98 | 17.25 | 18.98 | 18.30 | 881.20 | 16,633.57 | 17.25 | 9.91 |
| 4 | 000530 | 大冷股份 | 9.79 | 10.00 | 9.40 | 8.90 | 9.79 | 9.40 | 850.77 | 8,228.10 | 13.40 | 7.30 |
| 5 | 000565 | 渝三峡Ａ | 14.96 | 10.00 | 13.49 | 13.60 | 14.96 | 13.49 | 1,503.18 | 21,943.97 | 21.97 | 11.12 |
| 6 | 000768 | 西飞国际 | 11.66 | 10.00 | 10.90 | 10.60 | 11.66 | 10.90 | 3,039.29 | 34,817.41 | 16.20 | 8.91 |
| 7 | 000529 | 广弘控股 | 7.05 | 9.98 | 7.05 | 6.41 | 7.05 | 7.00 | 871.26 | 6,141.95 | 9.57 | 5.29 |
| 8 | 000040 | 深 鸿 基 | 6.52 | 9.95 | 6.52 | 5.93 | 6.52 | 6.31 | 5,773.77 | 37,421.36 | 8.03 | 4.51 |
| 9 | 000667 | 名流置业 | 3.99 | 9.92 | 3.67 | 3.63 | 3.99 | 3.63 | 25,873.03 | 100,177.19 | 9.74 | 3.13 |
| 10 | 200530 | 大 冷Ｂ | 5.84 | 7.35 | 5.53 | 5.44 | 5.88 | 5.52 | 216.16 | 1,248.17 | 6.85 | 4.80 |
| 11 | 000612 | 焦作万方 | 21.55 | 7.05 | 20.30 | 20.13 | 21.95 | 20.30 | 2,535.27 | 53,587.06 | 32.20 | 15.41 |
| 12 | 000807 | 云铝股份 | 9.32 | 6.51 | 8.81 | 8.75 | 9.45 | 8.80 | 2,059.33 | 18,846.34 | 15.95 | 7.20 |
| 13 | 000050 | 深天马Ａ | 9.04 | 5.86 | 8.56 | 8.54 | 9.20 | 8.50 | 3,690.64 | 32,649.81 | 8.79 | 6.18 |
| 14 | 000065 | 北方国际 | 23.94 | 5.51 | 22.70 | 22.69 | 24.08 | 22.27 | 1,139.86 | 26,481.41 | 38.40 | 18.62 |
| 15 | 000516 | 开元控股 | 5.31 | 5.36 | 5.06 | 5.04 | 5.32 | 5.00 | 4,219.06 | 21,668.17 | 10.87 | 4.25 |
| 16 | 000628 | 高新发展 | 10.50 | 5.11 | 9.99 | 9.99 | 10.58 | 9.95 | 634.31 | 6,520.43 | 13.95 | 8.16 |
| 17 | 001896 | *ST豫能 | 5.57 | 5.09 | 5.35 | 5.30 | 5.57 | 5.28 | 469.54 | 2,552.34 | 8.70 | 4.56 |
| 18 | 000915 | 山大华特 | 12.33 | 5.03 | 11.79 | 11.74 | 12.58 | 11.69 | 587.95 | 7,132.18 | 15.80 | 8.52 |
| 19 | 000953 | *ST河化 | 5.70 | 4.97 | 5.40 | 5.43 | 5.70 | 5.38 | 726.74 | 4,117.05 | 8.97 | 4.43 |
| 20 | 000831 | *ST关铝 | 5.09 | 4.95 | 4.84 | 4.85 | 5.09 | 4.84 | 2,033.32 | 10,202.04 | 10.58 | 3.98 |
| 21 | 000902 | *ST中服 | 6.80 | 4.94 | 6.80 | 6.48 | 6.80 | 6.80 | 118.15 | 803.43 | 10.56 | 5.62 |
| 22 | 000686 | 东北证券 | 24.40 | 4.77 | 23.36 | 23.29 | 25.30 | 23.30 | 1,524.88 | 37,069.04 | 41.00 | 20.25 |
| 23 | 000899 | 赣能股份 | 6.07 | 4.48 | 5.86 | 5.81 | 6.08 | 5.74 | 1,578.79 | 9,371.32 | 9.68 | 4.44 |
| 24 | 000809 | 中汇医药 | 16.31 | 4.42 | 15.63 | 15.62 | 16.50 | 15.41 | 212.00 | 3,419.97 | 24.20 | 13.80 |
| 25 | 000976 | *ST春晖 | 5.11 | 4.29 | 4.91 | 4.90 | 5.15 | 4.87 | 2,038.34 | 10,360.68 | 5.98 | 4.13 |
| 26 | 000596 | 古井贡酒 | 56.46 | 4.25 | 54.00 | 54.16 | 59.30 | 53.60 | 142.88 | 8,088.85 | 54.94 | 31.20 |
| 27 | 000677 | 山东海龙 | 5.47 | 4.19 | 5.30 | 5.25 | 5.52 | 5.25 | 1,959.80 | 10,528.58 | 9.43 | 4.41 |
| 28 | 000525 | 红 太 阳 | 15.73 | 4.17 | 15.20 | 15.10 | 15.80 | 15.18 | 696.65 | 10,782.49 | 19.00 | 13.00 |
| 29 | 000554 | 泰山石油 | 8.01 | 4.16 | 7.75 | 7.69 | 8.05 | 7.69 | 1,331.51 | 10,512.90 | 9.85 | 6.20 |
| 30 | 000682 | 东方电子 | 5.27 | 4.15 | 5.08 | 5.06 | 5.34 | 5.05 | 3,705.71 | 19,364.31 | 7.25 | 4.40 |
| 31 | 000892 | ST星美 | 6.38 | 4.08 | 6.10 | 6.13 | 6.44 | 6.10 | 931.66 | 5,851.59 | 11.53 | 5.10 |
| 32 | 000546 | 光华控股 | 15.15 | 4.05 | 14.58 | 14.56 | 15.25 | 14.34 | 1,388.95 | 20,537.22 | 20.27 | 11.91 |
| 33 | 000059 | 辽通化工 | 9.03 | 4.03 | 8.68 | 8.68 | 9.09 | 8.62 | 2,706.05 | 24,120.15 | 13.59 | 7.18 |
| 34 | 000957 | 中通客车 | 8.33 | 4.00 | 8.00 | 8.01 | 8.35 | 7.93 | 1,328.92 | 10,872.20 | 11.17 | 6.52 |
| 35 | 000725 | 京东方Ａ | 3.13 | 3.99 | 3.01 | 3.01 | 3.14 | 3.00 | 29,953.25 | 91,704.28 | 5.69 | 2.70 |
| 36 | 000906 | 南方建材 | 9.15 | 3.86 | 9.18 | 8.81 | 9.20 | 8.74 | 632.68 | 5,659.62 | 12.37 | 6.80 |
| 37 | 000731 | 四川美丰 | 6.74 | 3.85 | 6.50 | 6.49 | 6.80 | 6.45 | 1,709.78 | 11,269.43 | 9.88 | 5.57 |
| 38 | 000607 | 华立药业 | 7.15 | 3.77 | 6.89 | 6.89 | 7.42 | 6.86 | 2,401.04 | 17,277.89 | 9.60 | 5.15 |
| 39 | 000534 | 万泽股份 | 6.16 | 3.70 | 5.90 | 5.94 | 6.16 | 5.89 | 1,039.78 | 6,283.80 | 9.45 | 4.97 |
| 40 | 000550 | 江铃汽车 | 24.00 | 3.67 | 23.20 | 23.15 | 24.05 | 23.20 | 941.92 | 22,535.59 | 23.50 | 17.18 |
| 41 | 000995 | ST皇台 | 7.93 | 3.66 | 7.70 | 7.65 | 7.97 | 7.36 | 588.62 | 4,538.65 | 9.39 | 6.32 |
| 42 | 000338 | 潍柴动力 | 71.06 | 3.53 | 68.88 | 68.64 | 71.66 | 68.80 | 1,253.56 | 88,474.25 | 76.85 | 54.85 |
| 43 | 000928 | 中钢吉炭 | 7.95 | 3.52 | 7.70 | 7.68 | 7.96 | 7.53 | 810.64 | 6,287.81 | 11.34 | 6.04 |
| 44 | 000815 | 美利纸业 | 5.95 | 3.48 | 5.73 | 5.75 | 5.95 | 5.72 | 1,957.92 | 11,413.56 | 15.30 | 5.01 |
| 45 | 000415 | *ST汇通 | 9.06 | 3.31 | 8.78 | 8.77 | 9.10 | 8.71 | 951.56 | 8,448.97 | 11.07 | 7.31 |
| 46 | 000559 | 万向钱潮 | 11.94 | 3.29 | 11.56 | 11.56 | 12.00 | 11.36 | 3,368.83 | 39,645.67 | 12.94 | 6.37 |
| 47 | 000898 | 鞍钢股份 | 8.80 | 3.17 | 8.52 | 8.53 | 9.04 | 8.49 | 5,299.51 | 46,618.37 | 16.26 | 6.99 |
| 48 | 000711 | 天伦置业 | 9.48 | 3.16 | 9.35 | 9.19 | 9.58 | 9.16 | 263.37 | 2,473.79 | 11.12 | 6.93 |
| 49 | 000511 | 银基发展 | 4.28 | 3.13 | 4.14 | 4.15 | 4.35 | 4.11 | 3,294.66 | 13,898.62 | 5.98 | 3.58 |
| 50 | 000519 | 银河动力 | 17.23 | 3.11 | 16.71 | 16.71 | 17.49 | 16.64 | 994.95 | 17,079.25 | 24.36 | 12.51 |
| 51 | 000888 | 峨眉山Ａ | 18.35 | 3.09 | 17.80 | 17.80 | 18.82 | 17.70 | 296.40 | 5,388.61 | 20.40 | 12.10 |
| 52 | 000901 | 航天科技 | 12.76 | 2.99 | 12.43 | 12.39 | 12.79 | 12.36 | 810.84 | 10,224.52 | 17.00 | 9.97 |
| 53 | 000006 | 深振业Ａ | 8.96 | 2.99 | 9.02 | 8.70 | 9.45 | 8.56 | 10,506.27 | 94,302.57 | 12.56 | 5.00 |
| 54 | 000524 | 东方宾馆 | 12.27 | 2.94 | 11.92 | 11.92 | 12.88 | 11.86 | 2,237.03 | 27,718.46 | 11.99 | 7.70 |
| 55 | 000407 | 胜利股份 | 6.89 | 2.84 | 6.65 | 6.70 | 6.99 | 6.64 | 1,671.25 | 11,481.52 | 9.46 | 5.50 |
| 56 | 000801 | 四川湖山 | 12.73 | 2.83 | 12.38 | 12.38 | 12.88 | 12.30 | 356.50 | 4,509.55 | 15.95 | 9.61 |
| 57 | 000710 | 天兴仪表 | 10.93 | 2.82 | 10.59 | 10.63 | 10.99 | 10.48 | 548.61 | 5,891.66 | 17.60 | 8.02 |
| 58 | 000925 | 众合机电 | 21.20 | 2.81 | 20.60 | 20.62 | 21.21 | 20.53 | 357.34 | 7,521.14 | 25.49 | 14.61 |
| 59 | 000603 | *ST 威达 | 13.78 | 2.76 | 13.36 | 13.41 | 14.08 | 13.31 | 449.17 | 6,193.01 | 16.87 | 7.72 |
| 60 | 000990 | 诚志股份 | 11.53 | 2.67 | 11.30 | 11.23 | 11.55 | 11.17 | 670.35 | 7,622.98 | 18.90 | 9.30 |
| 61 | 200054 | 建 摩Ｂ | 3.48 | 2.66 | 3.37 | 3.39 | 3.51 | 3.37 | 180.33 | 622.96 | 4.34 | 2.87 |
| 62 | 000531 | 穗恒运Ａ | 13.59 | 2.64 | 13.38 | 13.24 | 13.66 | 13.12 | 544.20 | 7,326.80 | 17.85 | 10.09 |
| 63 | 000791 | 西北化工 | 7.54 | 2.59 | 7.39 | 7.35 | 7.69 | 7.20 | 706.18 | 5,267.76 | 9.59 | 5.44 |
| 64 | 000726 | 鲁 泰Ａ | 9.15 | 2.58 | 8.87 | 8.92 | 9.26 | 8.85 | 2,080.36 | 18,916.60 | 13.66 | 7.24 |
| 65 | 000599 | 青岛双星 | 5.61 | 2.56 | 5.51 | 5.47 | 5.63 | 5.46 | 1,892.94 | 10,507.84 | 9.28 | 4.54 |
| 66 | 000959 | 首钢股份 | 3.63 | 2.54 | 3.52 | 3.54 | 3.68 | 3.52 | 2,705.25 | 9,731.55 | 6.09 | 3.02 |
| 67 | 000733 | 振华科技 | 10.64 | 2.51 | 10.38 | 10.38 | 10.66 | 10.22 | 1,093.99 | 11,387.83 | 16.66 | 8.25 |
| 68 | 000836 | 鑫茂科技 | 6.95 | 2.51 | 6.79 | 6.78 | 6.95 | 6.72 | 712.65 | 4,882.16 | 12.10 | 5.61 |
| 69 | 000851 | 高鸿股份 | 9.48 | 2.49 | 9.24 | 9.25 | 9.54 | 9.24 | 1,303.65 | 12,254.81 | 14.27 | 7.68 |
| 70 | 000586 | ST汇源 | 6.18 | 2.49 | 6.03 | 6.03 | 6.25 | 6.00 | 143.81 | 886.16 | 8.29 | 5.10 |
| 71 | 000633 | ST合金 | 7.57 | 2.44 | 7.42 | 7.39 | 7.60 | 7.33 | 351.05 | 2,617.37 | 11.67 | 6.24 |
| 72 | 000585 | 东北电气 | 4.65 | 2.42 | 4.54 | 4.54 | 4.76 | 4.46 | 1,585.01 | 7,229.99 | 6.42 | 3.79 |
| 73 | 000913 | 钱江摩托 | 7.28 | 2.39 | 7.19 | 7.11 | 7.55 | 7.17 | 1,381.26 | 10,146.69 | 10.88 | 5.92 |
| 74 | 000948 | 南天信息 | 11.98 | 2.39 | 11.71 | 11.70 | 12.05 | 11.65 | 724.69 | 8,575.70 | 17.73 | 9.92 |
| 75 | 000564 | 西安民生 | 7.72 | 2.39 | 7.59 | 7.54 | 7.77 | 7.59 | 1,863.95 | 14,334.46 | 8.95 | 6.15 |
| 76 | 000523 | 广州浪奇 | 12.49 | 2.38 | 12.20 | 12.20 | 12.94 | 12.13 | 1,523.77 | 19,170.30 | 14.18 | 8.00 |
| 77 | 200596 | 古井贡Ｂ | 30.20 | 2.37 | 29.48 | 29.50 | 30.85 | 29.48 | 62.69 | 1,906.89 | 30.00 | 19.10 |
| 78 | 000589 | 黔轮胎Ａ | 12.20 | 2.35 | 11.93 | 11.92 | 12.25 | 11.88 | 1,009.20 | 12,212.06 | 19.69 | 9.53 |
| 79 | 000430 | *ST张股 | 6.12 | 2.34 | 5.98 | 5.98 | 6.18 | 5.95 | 168.87 | 1,026.67 | 8.45 | 5.15 |
| 80 | 000611 | 时代科技 | 6.12 | 2.34 | 5.96 | 5.98 | 6.19 | 5.90 | 941.01 | 5,680.07 | 8.45 | 4.93 |
| 81 | 000553 | 沙隆达Ａ | 8.79 | 2.33 | 8.58 | 8.59 | 8.87 | 8.50 | 775.82 | 6,765.32 | 10.97 | 7.40 |
| 82 | 000897 | 津滨发展 | 5.01 | 2.25 | 4.86 | 4.90 | 5.17 | 4.82 | 4,878.71 | 24,545.37 | 6.80 | 3.86 |
| 83 | 200869 | 张 裕Ｂ | 81.75 | 2.23 | 79.86 | 79.97 | 82.46 | 79.68 | 23.29 | 1,897.38 | 79.98 | 59.00 |
| 84 | 000584 | 友利控股 | 8.74 | 2.22 | 8.55 | 8.55 | 8.77 | 8.45 | 1,556.69 | 13,404.26 | 14.00 | 6.22 |
| 85 | 000926 | 福星股份 | 10.70 | 2.20 | 10.47 | 10.47 | 10.74 | 10.26 | 1,709.07 | 17,974.22 | 12.61 | 7.53 |
| 86 | 000778 | 新兴铸管 | 7.47 | 2.19 | 7.31 | 7.31 | 7.65 | 7.30 | 2,011.88 | 15,030.32 | 13.98 | 5.98 |
| 87 | 000543 | 皖能电力 | 7.48 | 2.19 | 7.33 | 7.32 | 7.58 | 7.32 | 822.25 | 6,133.17 | 10.55 | 6.16 |
| 88 | 000532 | 力合股份 | 8.40 | 2.19 | 8.22 | 8.22 | 8.57 | 8.15 | 1,573.13 | 13,127.15 | 14.00 | 6.83 |
| 89 | 000987 | 广州友谊 | 26.85 | 2.17 | 26.20 | 26.28 | 27.16 | 26.05 | 244.46 | 6,547.92 | 29.10 | 21.60 |
| 90 | 000570 | 苏常柴Ａ | 9.40 | 2.17 | 9.22 | 9.20 | 9.50 | 9.22 | 1,376.99 | 12,950.39 | 15.53 | 7.41 |
| 91 | 000727 | 华东科技 | 7.12 | 2.15 | 7.00 | 6.97 | 7.19 | 6.90 | 928.43 | 6,526.31 | 11.39 | 5.73 |
| 92 | 200037 | 深南电Ｂ | 3.34 | 2.14 | 3.27 | 3.27 | 3.37 | 3.27 | 180.38 | 601.19 | 4.50 | 2.72 |
| 93 | 000965 | 天保基建 | 12.21 | 2.09 | 11.87 | 11.96 | 12.23 | 11.75 | 548.79 | 6,587.33 | 15.92 | 9.41 |
| 94 | 000748 | 长城信息 | 7.85 | 2.08 | 7.65 | 7.69 | 7.93 | 7.65 | 914.75 | 7,127.77 | 12.33 | 6.52 |
| 95 | 000502 | 绿景地产 | 8.50 | 2.04 | 8.35 | 8.33 | 8.58 | 8.31 | 461.49 | 3,895.38 | 12.93 | 7.02 |
| 96 | 000707 | 双环科技 | 6.53 | 2.03 | 6.39 | 6.40 | 6.58 | 6.33 | 1,917.18 | 12,373.43 | 10.60 | 5.31 |
| 97 | 200570 | 苏常柴Ｂ | 5.03 | 2.03 | 4.90 | 4.93 | 5.06 | 4.90 | 214.24 | 1,070.51 | 6.78 | 4.13 |
| 98 | 000017 | *ST中华A | 5.65 | 1.99 | 5.53 | 5.54 | 5.70 | 5.47 | 326.66 | 1,818.22 | 9.20 | 3.49 |
| 99 | 000900 | 现代投资 | 19.95 | 1.94 | 19.58 | 19.57 | 20.18 | 19.38 | 880.33 | 17,408.02 | 31.33 | 16.35 |
| 100 | 000952 | 广济药业 | 10.58 | 1.93 | 10.42 | 10.38 | 10.64 | 10.27 | 890.29 | 9,293.91 | 16.50 | 8.49 |
| 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。 | |||||||||||
