来源：巨灵信息
2020-09-02 23:39:13
| 序号 | 代码 | 证券名称 | 今开 | 今收 | 最高 | 最低 | 涨跌幅% | 换手率% |
| 1 | 200706 | 瓦轴B | 2.5600 | 2.6200 | 2.6300 | 2.5600 | -0.3802 | 0.0006 |
| 2 | 002678 | 珠江钢琴 | 8.1500 | 8.1400 | 8.1900 | 8.0500 | 0.1230 | 0.0502 |
| 3 | 000863 | 三湘印象 | 4.1700 | 4.1400 | 4.1800 | 4.1100 | -0.7194 | 0.1678 |
| 4 | 002558 | 巨人网络 | 20.9400 | 20.7500 | 21.1100 | 20.5100 | -0.7177 | 0.2753 |
| 5 | 000688 | 国城矿业 | 22.9000 | 23.0000 | 23.1400 | 22.6800 | 0.4367 | 0.2872 |
| 6 | 000900 | 现代投资 | 3.8800 | 3.8600 | 3.8900 | 3.8500 | -0.5155 | 0.3269 |
| 7 | 002482 | 广田集团 | 3.9100 | 3.8900 | 3.9100 | 3.8500 | -0.5115 | 0.3455 |
| 8 | 002880 | 卫光生物 | 58.2000 | 57.6000 | 58.7000 | 57.3000 | -0.8606 | 0.3600 |
| 9 | 001965 | 招商公路 | 7.0700 | 7.0500 | 7.1000 | 7.0100 | -0.4237 | 0.3839 |
| 10 | 002116 | 中国海诚 | 7.5100 | 7.5000 | 7.5500 | 7.4600 | -0.1332 | 0.3934 |
| 11 | 000707 | ST双环 | 2.7200 | 2.7200 | 2.7200 | 2.6900 | 0.0000 | 0.3949 |
| 12 | 002102 | ST冠福 | 1.8900 | 1.8900 | 1.9000 | 1.8800 | 0.0000 | 0.4535 |
| 13 | 000514 | 渝开发 | 4.1300 | 4.1300 | 4.1400 | 4.0700 | 0.4866 | 0.4721 |
| 14 | 002248 | 华东数控 | 7.7500 | 7.6700 | 7.7500 | 7.6300 | -0.2601 | 0.4731 |
| 15 | 000039 | 中集集团 | 8.7200 | 8.7200 | 8.7600 | 8.6000 | -0.3429 | 0.4766 |
| 16 | 002099 | 海翔药业 | 7.9300 | 7.9500 | 7.9800 | 7.8600 | 0.0000 | 0.4795 |
| 17 | 002742 | 三圣股份 | 7.6600 | 7.7200 | 7.7300 | 7.6100 | 1.1796 | 0.5284 |
| 18 | 002597 | 金禾实业 | 36.0300 | 36.4800 | 37.4400 | 36.0300 | 0.0000 | 0.5568 |
| 19 | 002715 | 登云股份 | 29.0900 | 28.9500 | 29.3000 | 28.7300 | -0.9240 | 0.5758 |
| 20 | 300463 | 迈克生物 | 52.0300 | 51.7600 | 52.1000 | 50.6700 | 0.5830 | 0.5792 |
| 21 | 002791 | 坚朗五金 | 138.3300 | 139.8700 | 141.1500 | 137.6600 | 0.5174 | 0.5880 |
| 22 | 002375 | 亚厦股份 | 14.5000 | 14.5700 | 14.7800 | 14.3200 | 0.4135 | 0.6076 |
| 23 | 002378 | 章源钨业 | 4.8200 | 4.7900 | 4.8500 | 4.7300 | -1.0331 | 0.6087 |
| 24 | 002004 | 华邦健康 | 5.5000 | 5.5000 | 5.5300 | 5.4400 | 0.0000 | 0.6289 |
| 25 | 000850 | 华茂股份 | 3.9400 | 3.9400 | 3.9600 | 3.8900 | 0.2545 | 0.6769 |
| 26 | 000739 | 普洛药业 | 28.2400 | 27.9500 | 28.3400 | 27.6500 | -0.8162 | 0.6818 |
| 27 | 002262 | 恩华药业 | 18.0800 | 18.0600 | 18.2500 | 17.9100 | 0.0000 | 0.7100 |
| 28 | 300699 | 光威复材 | 81.7000 | 80.7500 | 81.8400 | 79.6900 | -0.8594 | 0.7180 |
| 29 | 000020 | 深华发A | 12.1800 | 12.1900 | 12.3800 | 12.0900 | -1.2156 | 0.7196 |
| 30 | 002394 | 联发股份 | 10.8100 | 10.7800 | 10.9000 | 10.7000 | -0.3697 | 0.7261 |
| 31 | 002667 | 鞍重股份 | 8.4000 | 8.4300 | 8.5700 | 8.2800 | 0.2378 | 0.7263 |
| 32 | 300601 | 康泰生物 | 193.5100 | 194.2200 | 196.4800 | 191.0300 | -0.5428 | 0.7362 |
| 33 | 000737 | ST南风 | 3.6800 | 3.7000 | 3.7400 | 3.6500 | -0.8043 | 0.7372 |
| 34 | 300125 | 聆达股份 | 16.5900 | 17.0300 | 17.1800 | 16.4000 | 2.9625 | 0.7397 |
| 35 | 000546 | 金圆股份 | 9.2100 | 9.1900 | 9.2600 | 9.1300 | -0.1087 | 0.7530 |
| 36 | 000615 | 京汉股份 | 4.4300 | 4.3700 | 4.4400 | 4.3200 | -0.9070 | 0.7576 |
| 37 | 300661 | 圣邦股份 | 286.8700 | 282.2700 | 289.1100 | 281.5100 | -0.6092 | 0.7616 |
| 38 | 002873 | 新天药业 | 20.0200 | 19.9700 | 20.0500 | 19.7800 | 0.3518 | 0.7898 |
| 39 | 002173 | 创新医疗 | 7.3700 | 7.4000 | 7.4700 | 7.3000 | 0.4071 | 0.7961 |
| 40 | 001896 | 豫能控股 | 4.0800 | 4.0700 | 4.1000 | 4.0400 | -0.2451 | 0.8562 |
| 41 | 300396 | 迪瑞医疗 | 25.4600 | 25.3500 | 25.4800 | 25.0200 | 0.0000 | 0.8567 |
| 42 | 000672 | 上峰水泥 | 28.0100 | 27.8900 | 28.1000 | 27.5600 | -0.0717 | 0.8579 |
| 43 | 000860 | 顺鑫农业 | 74.0800 | 73.3500 | 75.5700 | 72.5500 | -0.0817 | 0.8739 |
| 44 | 002007 | 华兰生物 | 55.7400 | 56.1200 | 56.5300 | 55.3000 | 0.3936 | 0.8803 |
| 45 | 300616 | 尚品宅配 | 63.8800 | 62.8500 | 63.8800 | 62.5200 | -1.1792 | 0.8874 |
| 46 | 000980 | *ST众泰 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 4.6875 | 0.9006 |
| 47 | 000917 | 电广传媒 | 6.7900 | 6.7100 | 6.7900 | 6.6300 | -0.2972 | 0.9151 |
| 48 | 002240 | 威华股份 | 13.7900 | 13.5600 | 13.8600 | 13.5600 | -1.3818 | 0.9405 |
| 49 | 002159 | 三特索道 | 12.8900 | 12.8100 | 13.0000 | 12.6600 | 0.1564 | 0.9823 |
| 50 | 000088 | 盐田港 | 6.8900 | 6.7100 | 6.9000 | 6.6900 | -2.3290 | 0.9835 |
| 51 | 002129 | 中环股份 | 21.8800 | 21.6400 | 21.9500 | 21.3300 | -0.4600 | 1.0261 |
| 52 | 002753 | 永东股份 | 8.7800 | 8.7100 | 8.8400 | 8.6700 | -0.7973 | 1.0291 |
| 53 | 002968 | 新大正 | 59.9000 | 59.7000 | 60.1600 | 58.6700 | 0.3361 | 1.0826 |
| 54 | 002544 | 杰赛科技 | 15.8500 | 15.8300 | 15.9900 | 15.5600 | -0.3149 | 1.1189 |
| 55 | 000893 | 东凌国际 | 9.8900 | 9.7900 | 9.9800 | 9.5800 | -0.3055 | 1.1607 |
| 56 | 300363 | 博腾股份 | 36.1000 | 35.6600 | 36.5000 | 35.2000 | -1.2188 | 1.1665 |
| 57 | 002539 | 云图控股 | 7.7000 | 7.6100 | 7.7700 | 7.5500 | -0.9115 | 1.2238 |
| 58 | 300473 | 德尔股份 | 29.8300 | 29.4700 | 29.8300 | 29.1000 | 0.0339 | 1.2322 |
| 59 | 300233 | 金城医药 | 36.0100 | 36.1000 | 36.4000 | 35.6500 | 0.3056 | 1.2375 |
| 60 | 002799 | 环球印务 | 18.9000 | 18.8800 | 19.0800 | 18.7100 | -0.7361 | 1.2599 |
| 61 | 300782 | 卓胜微 | 384.0900 | 381.6100 | 387.4000 | 380.1800 | -0.5939 | 1.2731 |
| 62 | 300122 | 智飞生物 | 132.3000 | 132.0000 | 133.3300 | 130.2100 | 0.2126 | 1.2847 |
| 63 | 002532 | 新界泵业 | 7.7500 | 7.7000 | 7.7900 | 7.6300 | -1.1553 | 1.3053 |
| 64 | 300253 | 卫宁健康 | 20.7500 | 20.8900 | 21.0800 | 20.3500 | 0.1438 | 1.3481 |
| 65 | 002637 | 赞宇科技 | 12.6200 | 12.5300 | 12.7500 | 12.4000 | -0.7132 | 1.3529 |
| 66 | 000045 | 深纺织A | 8.6500 | 8.6900 | 8.7500 | 8.4900 | 0.5787 | 1.3851 |
| 67 | 002599 | 盛通股份 | 4.5100 | 4.5300 | 4.5800 | 4.4700 | 0.4435 | 1.4425 |
| 68 | 000006 | 深振业A | 6.3300 | 6.2000 | 6.3800 | 6.1700 | -1.8987 | 1.4755 |
| 69 | 000856 | 冀东装备 | 9.7700 | 9.7900 | 9.8600 | 9.6800 | -0.2039 | 1.4788 |
| 70 | 000796 | 凯撒旅业 | 14.5900 | 14.5000 | 14.7800 | 14.3000 | 0.0000 | 1.5204 |
| 71 | 002190 | 成飞集成 | 31.2100 | 30.8800 | 31.7000 | 30.8700 | -1.1524 | 1.5616 |
| 72 | 000421 | 南京公用 | 7.0300 | 7.0000 | 7.0800 | 6.9800 | -0.4267 | 1.5695 |
| 73 | 002324 | 普利特 | 14.5000 | 14.4300 | 14.7500 | 14.2600 | -0.1384 | 1.5704 |
| 74 | 300522 | 世名科技 | 34.3800 | 33.6600 | 34.6300 | 33.5800 | -2.3215 | 1.6080 |
| 75 | 002025 | 航天电器 | 52.0100 | 51.1200 | 52.0100 | 50.1900 | -1.8056 | 1.6181 |
| 76 | 300502 | 新易盛 | 67.2900 | 66.8000 | 67.5000 | 66.0100 | -0.7282 | 1.7011 |
| 77 | 000639 | 西王食品 | 6.7900 | 6.6900 | 6.8500 | 6.6300 | -1.0355 | 1.7087 |
| 78 | 000655 | 金岭矿业 | 6.9900 | 6.9900 | 7.0400 | 6.9100 | 0.2869 | 1.7108 |
| 79 | 002570 | 贝因美 | 8.9300 | 8.7800 | 9.0200 | 8.6600 | -1.3483 | 1.7130 |
| 80 | 300142 | 沃森生物 | 61.9500 | 60.8000 | 62.6300 | 60.5000 | -1.8563 | 1.7233 |
| 81 | 002746 | 仙坛股份 | 14.5100 | 14.5300 | 14.7100 | 14.4000 | 0.2069 | 1.8262 |
| 82 | 002505 | 大康农业 | 2.7700 | 2.7800 | 2.8300 | 2.7500 | 0.3610 | 1.8521 |
| 83 | 002650 | ST加加 | 8.7000 | 8.9000 | 8.9700 | 8.5700 | 1.5982 | 1.8626 |
| 84 | 300767 | 震安科技 | 97.0000 | 96.6300 | 98.7400 | 95.8000 | -0.1756 | 1.8831 |
| 85 | 002105 | 信隆健康 | 8.5600 | 8.4200 | 8.6400 | 8.3000 | -1.7503 | 1.8842 |
| 86 | 000518 | 四环生物 | 5.1500 | 5.0800 | 5.1500 | 5.0600 | -0.5871 | 1.8856 |
| 87 | 000887 | 中鼎股份 | 11.3400 | 11.0800 | 11.4400 | 11.0000 | -2.1201 | 1.8976 |
| 88 | 300171 | 东富龙 | 20.7600 | 20.5000 | 21.0900 | 20.1400 | -0.8704 | 1.9118 |
| 89 | 002049 | 紫光国微 | 128.9600 | 125.6400 | 128.9800 | 124.5000 | -2.0122 | 1.9221 |
| 90 | 002825 | 纳尔股份 | 17.0000 | 16.9800 | 17.3000 | 16.8300 | -0.5272 | 1.9438 |
| 91 | 300474 | 景嘉微 | 74.0000 | 73.4000 | 74.5000 | 72.6000 | -1.1315 | 1.9448 |
| 92 | 002923 | 润都股份 | 20.9000 | 20.9200 | 21.1000 | 20.6900 | -0.2384 | 2.1318 |
| 93 | 002402 | 和而泰 | 17.3800 | 17.1600 | 17.3800 | 17.0100 | -0.9238 | 2.2119 |
| 94 | 002340 | 格林美 | 5.4800 | 5.4100 | 5.5000 | 5.3700 | -1.4572 | 2.2536 |
| 95 | 002949 | 华阳国际 | 35.2900 | 34.7400 | 36.2000 | 34.2900 | -0.1150 | 2.2635 |
| 96 | 300489 | 中飞股份 | 39.2000 | 39.0800 | 39.8900 | 38.5400 | -0.3061 | 2.2821 |
| 97 | 000716 | 黑芝麻 | 4.2600 | 4.2600 | 4.3100 | 4.2000 | 0.2353 | 2.3502 |
| 98 | 002515 | 金字火腿 | 7.1700 | 7.0900 | 7.2300 | 7.0600 | -0.9777 | 2.5040 |
| 99 | 002661 | 克明面业 | 24.2900 | 24.0500 | 24.4800 | 23.9000 | -0.4553 | 2.5124 |
| 100 | 002740 | 爱迪尔 | 6.4500 | 6.4000 | 6.4500 | 6.3500 | -0.6211 | 2.5718 |
| 101 | 000038 | 深大通 | 13.1200 | 13.3200 | 13.3700 | 13.0700 | 1.5244 | 2.8158 |
| 102 | 000011 | 深物业A | 19.6100 | 19.1500 | 19.7600 | 19.1000 | -2.1961 | 2.8239 |
| 103 | 002978 | 安宁股份 | 37.4400 | 37.4900 | 37.9800 | 37.2100 | 0.0000 | 2.9900 |
| 104 | 002163 | 海南发展 | 18.4400 | 17.6100 | 18.5200 | 17.6100 | -2.8682 | 3.1169 |
| 105 | 002166 | 莱茵生物 | 9.2100 | 9.1200 | 9.2400 | 9.0700 | -0.8696 | 3.2418 |
| 106 | 002298 | 中电兴发 | 11.7800 | 11.5600 | 11.8300 | 11.4800 | -1.8676 | 3.4172 |
| 107 | 000058 | 深赛格 | 8.4400 | 8.2700 | 8.5200 | 8.2000 | -1.4303 | 3.4893 |
| 108 | 000908 | 景峰医药 | 5.6500 | 5.6000 | 5.7000 | 5.5500 | -1.7544 | 3.5292 |
| 109 | 000698 | 沈阳化工 | 6.4800 | 6.3100 | 6.5000 | 6.2500 | -2.6235 | 3.7837 |
| 110 | 000411 | 英特集团 | 18.7500 | 18.4500 | 18.8500 | 18.2500 | -1.7572 | 3.8545 |
| 111 | 000735 | 罗牛山 | 11.4300 | 11.4300 | 11.6000 | 11.3600 | 0.0000 | 4.3429 |
| 112 | 002286 | 保龄宝 | 17.2200 | 16.8300 | 17.3000 | 16.6800 | -1.7513 | 4.3840 |
| 113 | 300841 | 康华生物 | 545.0000 | 542.9000 | 547.9800 | 534.0000 | -0.2920 | 4.5005 |
| 114 | 002400 | 省广集团 | 8.2600 | 8.2000 | 8.3000 | 8.1600 | -0.4854 | 4.7905 |
| 115 | 300823 | 建科机械 | 40.4900 | 40.5100 | 41.2900 | 40.2700 | 0.0247 | 6.9188 |
证券之星资讯
2026-04-03
证券之星资讯
2026-04-03
证券之星资讯
2026-04-03
