智能选股 -网页版股票实时在线行情【ks100.net】

2026-05-09 星期六[今日休市]

检索条件
检索类别	股票代码股票名称示图次数：
检索信息	最多字数：已用字数：剩余字数：多个股票中间用\|分隔
检索时间	至校验日 (日期格式为：YYYYMMDD，例如：20160801) 时间格式请一致，不含最后一天，如要包含请多选一天
涨跌%	不限跌9.5%以上跌9.5%-5% 跌5%-0% 涨0%-3% 涨3%-5% 涨5%-9.5% 涨9.5%以上自定义：% - %
换手率	不限 2%以下 2%-5% 5%-10% 10%-20% 20%-30% 30%-50% 50%以上自定义：% - %
成交量手	不限 50手以下 50-100手 100-500手 500-1000手 1000-5000手 5000-10000手 10000手以上自定义：手 - 手
成交额万	不限 10万以下 10万-50万 50万-100万 100万-500万 500万-1000万 1000万-5000万 5000万以上自定义：万 - 万
流通市值
总市值
排序	不限收盘价涨跌换手率成交量成交额流通市值总市值股票名称和日期

搜索结果纪录太多，只显示前300条！

	代码	股票名称	开盘价	昨收盘	收盘价	最高	最低	涨跌%	换手率	成交量手	成交额万	盈率	流通市值	总市值
1	000001	平安银行2026-05-08	11.34	11.37	11.3	11.42	11.3	-0.62%	0.41%	798820	90574	5.09	2192.83	2192.87
2	000002	万科Ａ　2026-05-08	3.97	3.98	4	4.03	3.95	0.50%	1.14%	1109767	44331	-0.54	388.68	477.23
3	000006	深振业Ａ2026-05-08	9.41	9.44	9.45	9.63	9.37	0.11%	1.84%	247959	23537	-1450.69	127.57	127.57
4	000007	全新好　2026-05-08	17.12	17.02	17.21	17.79	16.65	1.12%	5.61%	194333	33861	-2957.76	59.62	59.62
5	000008	神州高铁2026-05-08	2.72	2.73	2.81	2.83	2.71	2.93%	4.08%	1108617	30916	-9.27	76.33	76.33
6	000009	中国宝安2026-05-08	8.58	8.61	8.62	8.8	8.56	0.12%	1.15%	296922	25737	428.16	222.05	222.33
7	000010	*ST美2026-05-08	2.48	2.61	2.48	2.48	2.48	-4.98%	0.25%	21726	539	-1679.22	21.53	28.51
8	000011	深物业A2026-05-08	7.91	7.87	8.05	8.12	7.88	2.29%	1.19%	62405	4985	2918	42.38	47.98
9	000012	南玻Ａ　2026-05-08	4.02	4.04	4.03	4.05	4.01	-0.25%	0.90%	177239	7145	1099.13	78.96	122.61
10	000014	沙河股份2026-05-08	12.93	12.94	13.11	13.18	12.82	1.31%	2.74%	66407	8691	-20.83	31.73	31.73
11	000016	*ST康2026-05-08	2.94	2.94	3.09	3.09	2.94	5.10%	5.39%	861166	26252	-0.58	49.33	74.41
12	000017	深中华A2026-05-08	6.38	6.39	6.43	6.45	6.36	0.63%	1.29%	56719	3631	107.2	28.34	44.31
13	000019	深粮控股2026-05-08	7.61	7.62	7.65	7.93	7.59	0.39%	4.77%	198673	15335	40.66	31.84	88.17
14	000020	深华发Ａ2026-05-08	14.94	16.02	14.42	16	14.42	-9.99%	4.33%	78488	11436	117.6	26.12	40.83
15	000021	深科技　2026-05-08	30.88	31.54	31.02	31.16	30.46	-1.65%	5.73%	902211	278356	40.73	488.27	488.34
16	000025	特力Ａ　2026-05-08	16.07	16.12	16.05	16.15	15.96	-0.43%	1.20%	47108	7558	48.75	63.04	69.18
17	000026	飞亚达　2026-05-08	18.48	18.72	19.9	20.2	18.25	6.30%	8.34%	304023	58485	75.4	72.55	80.75
18	000027	深圳能源2026-05-08	7.07	7.09	7.08	7.2	7.05	-0.14%	0.91%	431101	30703	16.83	336.82	336.82
19	000028	国药一致2026-05-08	24.59	24.52	24.53	24.59	24.48	0.04%	0.65%	31152	7641	12.46	117.27	136.53
20	000029	深深房Ａ2026-05-08	21.43	21.39	21.89	22.1	21.3	2.34%	0.70%	62643	13588	938.04	195.18	221.45
21	000030	富奥股份2026-05-08	5.08	5.09	5.11	5.12	5.07	0.39%	0.80%	134415	6847	13.23	85.38	87.88
22	000031	大悦城　2026-05-08	3.03	3.02	3.09	3.12	3.01	2.32%	0.61%	260388	7990	-5.72	132.45	132.45
23	000032	深桑达Ａ2026-05-08	18.1	18.22	18.29	18.47	17.91	0.38%	1.53%	166899	30518	-126.7	199.24	222.26
24	000034	神州数码2026-05-08	41	41.4	40.02	41.05	39.94	-3.33%	6.20%	375636	151558	53.57	242.65	290.14
25	000035	中国天楹2026-05-08	6.68	6.69	6.59	6.77	6.51	-1.49%	2.31%	535306	35297	54.37	152.43	157.37
26	000036	华联控股2026-05-08	5.78	5.52	6.07	6.07	5.66	9.96%	7.03%	986895	59098	94.21	85.16	85.21
27	000037	深南电A2026-05-08	11.3	11.3	11.15	11.73	11.06	-1.33%	10.00%	338865	38184	36.26	37.79	67.21
28	000039	中集集团2026-05-08	13.21	13.21	12.81	13.4	12.69	-3.03%	2.46%	566306	72901	-605.85	294.81	690.78
29	000042	中洲控股2026-05-08	9.61	9.61	10.16	10.23	9.6	5.72%	2.18%	144906	14549	-6.1	67.47	67.55
30	000045	深纺织Ａ2026-05-08	12.1	12.18	12.27	12.3	12.02	0.74%	1.80%	82417	10029	89.09	56.08	62.15
31	000048	京基智农2026-05-08	14.95	14.94	15.04	15.25	14.81	0.67%	2.56%	135478	20423	-41.91	79.68	79.75
32	000049	德赛电池2026-05-08	28.88	28.87	28.59	29.4	28.5	-0.97%	3.76%	144696	41743	33.99	109.94	109.97
33	000050	深天马Ａ2026-05-08	7.69	7.71	7.77	7.79	7.62	0.78%	0.97%	238456	18350	-279.89	190.96	190.97
34	000055	方大集团2026-05-08	3.7	3.71	3.72	3.73	3.66	0.27%	1.32%	89171	3301	-7.68	25.14	39.95
35	000056	*ST皇2026-05-08	1.65	1.7	1.69	1.75	1.62	-0.59%	8.07%	729673	12229	-0.75	15.27	19.98
36	000058	深赛格　2026-05-08	8.13	8.17	8.22	8.25	8.13	0.61%	0.63%	62070	5088	144.76	80.95	101.2
37	000059	华锦股份2026-05-08	5.2	5.2	5.2	5.24	5.15	0.00%	1.88%	300099	15577	-6.04	83.17	83.17
38	000060	中金岭南2026-05-08	7.81	8.08	7.95	8.23	7.77	-1.61%	9.72%	4315316	343638	34.2	353.07	353.07
39	000061	农产品　2026-05-08	7.39	7.4	7.42	7.5	7.37	0.27%	0.69%	124652	9253	34.03	133.14	147.28
40	000062	深圳华强2026-05-08	36.05	37.46	35.54	36.36	35.2	-5.13%	8.72%	910752	326179	66.59	371.36	371.72
41	000063	中兴通讯2026-05-08	38.52	38.9	38.68	38.9	37.93	-0.57%	3.42%	1378174	529562	41.35	1557.88	1850.27
42	000065	北方国际2026-05-08	13.5	13.85	13.43	13.74	13.24	-3.03%	4.34%	422778	56655	23.74	130.94	155.98
43	000066	中国长城2026-05-08	23.78	23.98	23.09	24.42	22.68	-3.71%	20.48%	6605506	1544041	3692.09	744.78	744.84
44	000068	华控赛格2026-05-08	3.27	3.27	3.29	3.3	3.26	0.61%	1.10%	110904	3640	-31.45	33.12	33.12
45	000069	华侨城Ａ2026-05-08	2.23	2.23	2.26	2.28	2.22	1.35%	0.76%	526617	11859	-1.26	155.91	181.65
46	000070	特发信息2026-05-08	19.97	20.11	21.07	21.22	19.69	4.77%	18.10%	1608189	332716	-38.71	187.24	189.7
47	000078	ST海王2026-05-08	2.73	2.87	2.73	2.73	2.73	-4.88%	0.09%	24852	678	-12.55	71.67	71.83
48	000088	盐田港　2026-05-08	4.56	4.57	4.59	4.61	4.55	0.44%	1.02%	322535	14796	16.18	145.18	238.66
49	000089	深圳机场2026-05-08	6.96	6.98	6.98	7.03	6.95	0.00%	0.45%	92263	6443	23.07	143.14	143.14
50	000090	天健集团2026-05-08	3.52	3.53	3.54	3.56	3.51	0.28%	0.87%	163390	5772	41.4	66.14	66.15
51	000096	广聚能源2026-05-08	9.46	9.49	9.52	9.54	9.45	0.32%	1.01%	51710	4914	44.67	48.63	50.27
52	000099	中信海直2026-05-08	17.96	18.05	18.22	18.25	17.86	0.94%	1.48%	114960	20813	45.51	141.35	141.35
53	000100	TCL科2026-05-08	4.28	4.3	4.22	4.29	4.18	-1.86%	3.39%	6493101	273801	17.35	807.37	877.8
54	000151	中成股份2026-05-08	12	12.04	12.08	12.29	11.96	0.33%	2.23%	68776	8341	10.71	37.2	42.39
55	000153	丰原药业2026-05-08	6.41	6.38	6.45	6.53	6.39	1.10%	2.33%	106705	6865	30.46	29.6	29.97
56	000155	川能动力2026-05-08	17.36	17.36	16.68	17.66	16.67	-3.92%	4.68%	864558	147372	57.83	307.94	307.94
57	000156	华数传媒2026-05-08	7.57	7.58	7.6	7.66	7.55	0.26%	0.76%	128796	9791	31.4	129.19	140.82
58	000157	中联重科2026-05-08	8.05	8.06	7.78	8.05	7.75	-3.47%	2.00%	1413083	110579	15.53	550.02	672.86
59	000158	常山北明2026-05-08	17.6	17.77	17.93	18.2	17.46	0.90%	2.17%	345068	61858	906.32	284.71	286.63
60	000159	国际实业2026-05-08	6.46	6.47	6.56	6.59	6.46	1.39%	3.66%	175885	11529	85.93	31.53	31.53
61	000166	申万宏源2026-05-08	4.74	4.75	4.74	4.78	4.72	-0.21%	0.31%	690201	32747	12.01	1068.18	1186.89
62	000301	东方盛虹2026-05-08	12.82	12.84	12.85	13.03	12.72	0.08%	0.36%	235618	30412	69.35	849.14	849.54
63	000333	美的集团2026-05-08	79.65	79.81	80.4	81.09	79.32	0.74%	0.41%	282423	227380	13.84	5512.35	6116.31
64	000338	潍柴动力2026-05-08	34.31	35	33.06	34.5	32.88	-5.54%	2.90%	1451545	483819	25.48	1654.15	2880.32
65	000400	许继电气2026-05-08	26.49	26.28	26.41	26.59	26.14	0.49%	3.17%	320378	84364	25.13	267.19	269.02
66	000401	金隅冀东2026-05-08	4.23	4.24	4.27	4.28	4.22	0.71%	0.50%	131453	5592	116.57	112.36	113.51
67	000402	金融街　2026-05-08	3.33	3.35	3.27	3.44	3.23	-2.39%	5.97%	1784474	59182	-2.1	97.73	97.74
68	000403	派林生物2026-05-08	11.66	11.68	11.71	11.84	11.65	0.26%	0.87%	81992	9648	31.51	110.15	111.29
69	000404	长虹华意2026-05-08	8.37	8.44	8.46	8.67	8.31	0.24%	3.69%	255879	21728	11.55	58.6	58.88
70	000407	胜利股份2026-05-08	4.63	4.63	4.67	4.69	4.62	0.86%	2.05%	179234	8369	25.01	40.9	41.1
71	000408	藏格矿业2026-05-08	88.05	88.63	87.7	89.58	85.6	-1.05%	1.15%	179960	156763	29.43	1377.07	1377.09
72	000409	云鼎科技2026-05-08	10.18	10.22	10.37	10.42	10.16	1.47%	1.36%	80152	8280	99.41	61.23	70.28
73	000410	沈阳机床2026-05-08	6.2	6.23	6.37	6.4	6.2	2.25%	1.73%	340700	21598	-318.24	125.55	168.75
74	000411	英特集团2026-05-08	10.76	10.77	10.78	10.82	10.69	0.09%	0.56%	31710	3411	12.67	60.77	60.89
75	000415	渤海租赁2026-05-08	4.72	4.77	4.81	4.91	4.64	0.84%	1.46%	787645	37986	-177.27	259.4	297.48
76	000417	合百集团2026-05-08	7.02	7.11	7.02	7.11	6.97	-1.27%	2.11%	164504	11535	36.68	54.69	54.75
77	000419	通程控股2026-05-08	5.74	5.75	5.83	5.85	5.73	1.39%	1.27%	69097	4016	22.23	31.69	31.69
78	000420	吉林化纤2026-05-08	5.52	5.58	5.49	5.59	5.46	-1.61%	5.59%	1374864	75793	323.64	134.95	134.99
79	000421	南京公用2026-05-08	6.25	6.26	6.31	6.32	6.25	0.80%	1.30%	74817	4710	41.4	36.24	36.25
80	000422	湖北宜化2026-05-08	16.05	16.09	16.16	16.59	15.9	0.44%	4.77%	504506	81553	20.51	170.95	175.75
81	000423	东阿阿胶2026-05-08	53.25	53.41	53.66	54.45	53.25	0.47%	0.89%	56970	30722	19.53	344.95	345.56
82	000425	徐工机械2026-05-08	10.32	10.37	9.97	10.35	9.9	-3.86%	1.65%	1484288	148690	17.78	898.22	1171.34
83	000426	兴业银锡2026-05-08	47.57	48.14	49.75	50.92	47.53	3.34%	6.28%	1114497	553378	33.12	883.16	883.38
84	000428	华天酒店2026-05-08	3.74	3.74	3.8	3.81	3.74	1.60%	0.87%	88957	3363	-18.5	38.72	38.72
85	000429	粤高速Ａ2026-05-08	12.49	12.47	12.69	12.78	12.49	1.76%	0.52%	68199	8630	16.63	165.39	265.32
86	000430	ST张家2026-05-08	7.8	7.77	7.93	7.93	7.78	2.06%	1.54%	57071	4492	-30.26	29.39	64.2
87	000488	ST晨鸣2026-05-08	2.51	2.5	2.51	2.53	2.5	0.40%	0.81%	137849	3465	-1	42.52	73.83
88	000498	山东路桥2026-05-08	5.52	5.54	5.57	5.59	5.52	0.54%	1.17%	169082	9394	4.03	80.73	86.47
89	000501	武商集团2026-05-08	8.34	8.35	8.36	8.38	8.29	0.12%	0.74%	57187	4764	39.87	64.22	64.29
90	000503	国新健康2026-05-08	7.92	7.88	8.04	8.25	7.88	2.03%	2.08%	203227	16437	-19.34	78.73	78.73
91	000504	*ST生2026-05-08	9.27	9.31	9.46	9.59	9.16	1.61%	2.84%	93485	8710	74.07	31.13	31.22
92	000505	京粮控股2026-05-08	6.59	6.58	6.74	6.75	6.59	2.43%	2.08%	131481	8812	-18.09	42.62	49
93	000506	招金黄金2026-05-08	16.6	16.72	17.12	17.28	16.54	2.39%	4.63%	429954	72995	45.52	158.99	159.05
94	000507	珠海港　2026-05-08	5.25	5.25	5.27	5.3	5.23	0.38%	1.57%	141932	7487	20.97	47.55	48.47
95	000509	华塑控股2026-05-08	4.02	3.93	4.04	4.23	3.91	2.80%	12.09%	1297068	52028	-308.73	43.35	43.35
96	000510	新金路　2026-05-08	16.41	16.63	16.44	17	16.09	-1.14%	8.64%	524330	86844	-43.61	99.73	106.62
97	000513	丽珠集团2026-05-08	32.3	32.31	32.03	32.33	31.94	-0.87%	1.64%	93168	29863	14.48	181.98	284.4
98	000514	渝开发　2026-05-08	5.04	5.06	5.1	5.14	5.03	0.79%	1.43%	120692	6149	-30.59	43.03	43.03
99	000516	国际医学2026-05-08	4.63	4.63	4.66	4.7	4.61	0.65%	1.34%	294560	13691	-40.9	102.25	104.33
100	000517	荣安地产2026-05-08	2.03	2.02	2.06	2.08	2	1.98%	1.28%	318128	6510	-5.5	51.33	65.59
101	000518	*ST四2026-05-08	3.02	3.02	3.1	3.11	3.02	2.65%	1.87%	192922	5928	-98.23	31.92	31.92
102	000519	中兵红箭2026-05-08	17.73	17.83	18.12	18.2	17.65	1.63%	2.36%	328011	59125	112	252.33	252.33
103	000520	凤凰航运2026-05-08	4.1	4.1	4.18	4.27	4.06	1.95%	2.51%	253989	10602	-110.92	42.31	42.31
104	000521	长虹美菱2026-05-08	5.71	5.72	5.82	5.85	5.69	1.75%	1.54%	134651	7812	20.05	50.94	59.94
105	000523	红棉股份2026-05-08	3.36	3.36	3.39	3.4	3.36	0.89%	1.54%	203912	6893	54.14	44.92	62.22
106	000524	岭南控股2026-05-08	10.05	10.03	10.14	10.17	9.95	1.10%	1.20%	80658	8147	89.02	67.93	67.96
107	000525	红太阳　2026-05-08	5.4	5.46	5.56	5.62	5.34	1.83%	2.88%	319918	17573	-17.9	61.81	72.46
108	000526	学大教育2026-05-08	35.29	35.22	35.54	36.26	35.2	0.91%	2.50%	29856	10689	20.43	42.46	43.31
109	000528	柳工　2026-05-08	9.82	9.87	9.73	9.83	9.67	-1.42%	1.88%	382965	37225	12.72	197.91	198.19
110	000529	广弘控股2026-05-08	5.66	5.63	5.67	5.69	5.61	0.71%	0.66%	37859	2140	31	32.31	33.1
111	000530	冰山冷热2026-05-08	6.01	6.01	6.08	6.1	5.98	1.16%	2.63%	157979	9566	95.18	36.49	51.27
112	000531	穗恒运Ａ2026-05-08	7.24	7.31	7.19	7.38	7.16	-1.64%	2.67%	242560	17562	18.79	65.41	74.88
113	000532	华金资本2026-05-08	12.58	12.62	12.79	12.81	12.57	1.35%	2.32%	79624	10092	36.41	43.94	44.09
114	000533	顺钠股份2026-05-08	13.92	13.93	13.44	13.92	13.28	-3.52%	9.07%	621290	83703	93.44	92.05	92.85
115	000534	万泽股份2026-05-08	41.52	42.82	39.4	41.61	39.3	-7.99%	6.18%	308969	123660	99.49	197.06	200.76
116	000536	华映科技2026-05-08	4.04	4.06	4.12	4.12	4.01	1.48%	1.58%	437347	17873	-11.16	113.84	113.96
117	000537	绿发电力2026-05-08	10.7	10.84	10.72	11.09	10.61	-1.11%	3.20%	658519	70957	34.68	220.37	220.37
118	000538	云南白药2026-05-08	52.61	52.6	52.62	52.67	52.53	0.04%	0.40%	71386	37545	17.86	932.92	938.88
119	000539	粤电力Ａ2026-05-08	7.18	7.27	7.09	7.44	7.02	-2.48%	6.83%	1745046	125261	44.78	181.18	372.25
120	000541	佛山照明2026-05-08	5.73	5.71	5.77	5.77	5.68	1.05%	0.65%	80294	4592	50.28	71	88.61
121	000543	皖能电力2026-05-08	8.26	8.28	8.24	8.43	8.2	-0.48%	1.75%	396270	32871	8.69	186.79	186.79
122	000544	中原环保2026-05-08	8.45	8.45	8.47	8.49	8.38	0.24%	0.59%	57477	4850	7.76	82.56	82.56
123	000545	金浦钛业2026-05-08	2.94	2.96	3.11	3.15	2.94	5.07%	10.13%	997743	30774	-6.05	30.65	30.69
124	000546	金圆股份2026-05-08	7.64	7.52	7.83	8.27	7.59	4.12%	22.79%	1587880	125538	-18.67	54.55	60.89
125	000547	航天发展2026-05-08	24.83	25.08	27.59	27.59	24.68	10.01%	15.49%	2462303	648444	-35.63	438.44	441.02
126	000548	湖南投资2026-05-08	5.3	5.26	5.32	5.33	5.23	1.14%	1.36%	68074	3604	70.41	26.56	26.56
127	000550	江铃汽车2026-05-08	19.41	19.41	18.82	19.5	18.58	-3.04%	1.44%	74821	14115	13.29	97.57	162.46
128	000551	创元科技2026-05-08	16.43	16.62	16.99	17.09	16.38	2.23%	6.24%	302160	51099	24.24	82.32	82.36
129	000552	甘肃能化2026-05-08	2.81	2.79	2.79	2.84	2.77	0.00%	2.14%	797745	22333	-77.68	103.95	149.32
130	000553	安道麦A2026-05-08	7.31	7.33	7.11	7.5	7.06	-3.00%	1.63%	355529	25475	-26.39	154.79	165.65
131	000554	泰山石油2026-05-08	7.87	7.79	7.94	7.96	7.83	1.93%	6.77%	245343	19421	22.59	28.79	38.17
132	000555	神州信息2026-05-08	14.59	14.63	14.71	14.77	14.41	0.55%	2.35%	228629	33443	252.27	143.37	143.54
133	000557	西部创业2026-05-08	4.69	4.69	4.7	4.72	4.67	0.21%	0.48%	70307	3304	24.58	68.52	68.54
134	000558	天府文旅2026-05-08	4.13	4.14	4.19	4.21	4.09	1.21%	2.42%	312058	12980	-121.52	54	54.02
135	000559	万向钱潮2026-05-08	17.2	17.2	17.68	18.54	17.02	2.79%	5.30%	1755212	312876	59.26	585.98	586.16
136	000560	我爱我家2026-05-08	3.05	3.07	3.14	3.22	3.05	2.28%	6.21%	1451937	45841	-75.9	73.43	73.96
137	000561	烽火电子2026-05-08	9.65	9.66	9.9	9.94	9.57	2.48%	1.92%	148735	14577	-29.07	76.85	85.54
138	000563	陕国投Ａ2026-05-08	3.25	3.25	3.25	3.27	3.24	0.00%	0.69%	350382	11383	12.44	166.2	166.2
139	000564	供销大集2026-05-08	1.76	1.77	1.79	1.82	1.75	1.13%	1.72%	2591401	46410	-17.91	270.2	323.24
140	000565	渝三峡Ａ2026-05-08	7.9	7.92	8.14	8.2	7.89	2.78%	4.21%	182439	14824	127.46	35.29	35.29
141	000566	海南海药2026-05-08	4.95	4.95	5.05	5.13	4.94	2.02%	3.00%	388943	19680	-14.96	65.49	65.52
142	000567	海德股份2026-05-08	6.67	6.75	6.83	6.91	6.63	1.19%	2.69%	524723	35753	18.86	133.09	133.5
143	000568	泸州老窖2026-05-08	98.99	99.05	97.53	99.02	97.5	-1.53%	0.47%	68555	67213	14.43	1434.92	1435.58
144	000570	苏常柴Ａ2026-05-08	6.56	6.57	6.68	6.68	6.53	1.67%	4.04%	224309	14889	57.84	37.12	47.14
145	000571	新大洲A2026-05-08	5.47	5.4	5.48	5.5	5.28	1.48%	2.11%	171943	9331	-30.07	44.61	45.98
146	000572	海马汽车2026-05-08	5.6	5.61	5.67	5.69	5.58	1.07%	2.20%	361896	20474	-62.08	93.12	93.25
147	000573	粤宏远Ａ2026-05-08	4.84	4.84	4.88	4.92	4.78	0.83%	4.41%	279180	13579	-1216.64	30.89	31.15
148	000576	甘化科工2026-05-08	8.8	8.81	9.02	9.03	8.68	2.38%	2.72%	118097	10487	55.92	39.13	39.36
149	000581	威孚高科2026-05-08	19.81	19.83	19.99	20.1	19.72	0.81%	1.73%	137698	27416	17.76	158.7	193.26
150	000582	北部湾港2026-05-08	12.36	12.43	13.67	13.67	12.35	9.98%	4.69%	1010992	136966	32.12	294.84	344.09
151	000586	汇源通信2026-05-08	18.99	19.44	19.89	19.99	18.8	2.31%	16.92%	323463	63283	-385.73	38.03	38.48
152	000589	贵州轮胎2026-05-08	5.02	5.04	5.03	5.06	4.99	-0.20%	1.65%	255036	12813	10.65	77.7	78.2
153	000590	古汉医药2026-05-08	11.08	11.04	11.03	11.08	10.98	-0.09%	1.17%	28119	3102	-64.31	26.4	26.41
154	000591	太阳能　2026-05-08	5.25	5.26	5.29	5.43	5.22	0.57%	2.51%	983204	52346	28.96	207.61	207.67
155	000592	平潭发展2026-05-08	11.37	11.34	11.44	11.59	11.2	0.88%	13.40%	2567108	293329	-185.53	219.09	221
156	000593	德龙汇能2026-05-08	25.68	25.74	26.29	26.56	24.4	2.14%	13.58%	486893	124613	297.88	94.25	94.28
157	000595	*ST宝2026-05-08	6.66	6.65	6.84	6.98	6.59	2.86%	1.95%	221617	15085	81.92	77.88	77.88
158	000596	古井贡酒2026-05-08	108.21	108.22	106.36	108.66	106	-1.72%	0.59%	24306	25934	19.89	434.59	562.22
159	000597	东北制药2026-05-08	4.93	4.93	4.96	4.97	4.93	0.61%	0.84%	117717	5828	28.27	69.9	70.78
160	000598	兴蓉环境2026-05-08	6.76	6.75	6.74	6.83	6.71	-0.15%	0.75%	224176	15151	9.93	200.8	201.12
161	000599	青岛双星2026-05-08	5.8	5.82	5.92	6.06	5.72	1.72%	2.71%	221477	13051	-37.92	48.35	134.34
162	000600	建投能源2026-05-08	9.9	10	9.93	10.14	9.79	-0.70%	4.38%	477392	47446	8.8	108.24	179.06
163	000601	韶能股份2026-05-08	7.16	7.19	7.26	7.48	7.15	0.97%	11.08%	1162975	84773	77.62	76.2	77.27
164	000603	盛达资源2026-05-08	39.01	38.95	40.17	40.68	39	3.13%	4.95%	330169	131804	45.92	267.82	277.16
165	000605	渤海股份2026-05-08	7.18	7.17	7.22	7.26	7.09	0.70%	1.25%	44242	3182	279.91	25.46	25.46
166	000607	华媒控股2026-05-08	4.18	4.17	4.17	4.22	4.15	0.00%	1.30%	114717	4792	-12.23	36.91	42.44
167	000608	*ST阳2026-05-08	3.75	3.81	3.88	3.9	3.74	1.84%	1.56%	116560	4490	-12.91	28.92	29.1
168	000609	*ST中2026-05-08	16.7	15.9	16.32	16.7	15.44	2.64%	14.56%	423802	69264	-11.31	47.5	48.84
169	000610	*ST西2026-05-08	7.44	7.44	7.65	7.76	7.42	2.82%	5.04%	118712	9066	-6.34	18.02	18.11
170	000612	焦作万方2026-05-08	13.42	13.54	13.23	13.48	13.12	-2.29%	3.92%	467262	62025	11.1	157.73	157.73
171	000615	*ST美2026-05-08	3.31	3.33	3.37	3.39	3.29	1.20%	1.07%	98730	3312	-9.74	31.18	60.24
172	000617	中油资本2026-05-08	9.33	9.38	9.35	9.42	9.32	-0.32%	0.69%	877225	82095	25.74	1182.03	1182.03
173	000619	海螺新材2026-05-08	6.2	6.19	6.19	6.21	6.13	0.00%	1.83%	65713	4053	-31.37	22.28	27.31
174	000620	盈新发展2026-05-08	3.02	3.11	3.04	3.11	3	-2.25%	6.99%	3264698	99464	-15	142.02	178.5
175	000623	吉林敖东2026-05-08	18.86	18.91	18.79	18.96	18.73	-0.63%	0.95%	112654	21208	8.19	223.78	224.71
176	000625	长安汽车2026-05-08	9.35	9.36	9.29	9.38	9.26	-0.75%	1.09%	902048	83958	29.97	768.01	920.91
177	000626	远大控股2026-05-08	8.91	8.94	9.43	9.64	8.86	5.48%	6.52%	328609	30800	-54.2	47.5	47.77
178	000628	高新发展2026-05-08	64.04	65.06	64.78	66.99	63.43	-0.43%	8.60%	165238	107864	210.84	124.53	228.21
179	000629	钒钛股份2026-05-08	3.86	3.88	3.9	3.94	3.83	0.52%	1.87%	1737262	67676	473.3	362.33	362.35
180	000630	铜陵有色2026-05-08	6.49	6.55	6.67	6.72	6.46	1.83%	3.41%	3803654	250936	34.01	743.24	894.41
181	000631	顺发恒能2026-05-08	3.29	3.29	3.39	3.42	3.27	3.04%	1.79%	412105	13786	168.35	77.97	77.97
182	000632	ST三木2026-05-08	3.45	3.52	3.63	3.7	3.43	3.13%	15.62%	726855	25984	-1.83	16.9	16.9
183	000633	合金投资2026-05-08	6.74	6.77	6.87	6.88	6.73	1.48%	2.15%	82863	5646	357.88	26.46	26.46
184	000635	英力特　2026-05-08	8.13	8.12	8.4	8.5	8.09	3.45%	2.51%	92216	7652	-5.51	30.81	33.11
185	000636	风华高科2026-05-08	24.8	25.15	25.87	26.18	24.52	2.86%	7.83%	905668	231239	97.4	299.32	299.32
186	000637	茂化实华2026-05-08	4.8	4.75	4.78	4.81	4.73	0.63%	2.06%	75278	3593	-18.43	17.43	24.85
187	000639	ST西王2026-05-08	1.77	1.83	1.8	1.82	1.74	-1.64%	14.59%	1575160	27677	-1.54	19.43	19.43
188	000650	仁和药业2026-05-08	5.7	5.69	5.71	5.74	5.69	0.35%	0.96%	128357	7333	21.65	76.02	79.94
189	000651	格力电器2026-05-08	39.85	39.89	39.91	40.19	39.77	0.05%	0.70%	387756	155091	7.66	2203.83	2235.52
190	000652	泰达股份2026-05-08	4.28	4.3	4.41	4.43	4.26	2.56%	1.95%	288081	12609	-22.97	65.02	65.07
191	000655	金岭矿业2026-05-08	8.28	8.32	8.36	8.39	8.24	0.48%	1.18%	70062	5818	19.59	49.77	49.77
192	000656	*ST金2026-05-08	1.39	1.39	1.4	1.4	1.38	0.72%	0.69%	526375	7332	0.48	106.65	148.88
193	000657	中钨高新2026-05-08	61.8	63.19	60.47	62.79	59.7	-4.30%	7.38%	1072527	652223	70.7	878.58	1377.87
194	000659	珠海中富2026-05-08	4	4	4.4	4.4	3.96	10.00%	4.75%	610209	26041	-55.9	56.57	56.57
195	000661	长春高新2026-05-08	87.5	87.43	86.59	87.71	86.45	-0.96%	1.17%	46714	40549	-841.22	346.03	353.23
196	000663	永安林业2026-05-08	6.84	6.83	6.93	6.97	6.82	1.46%	2.29%	70016	4846	-26.33	21.23	23.33
197	000665	湖北广电2026-05-08	5.01	5	4.99	5.04	4.94	-0.20%	2.04%	231933	11593	-5.16	56.74	56.74
198	000668	*ST荣2026-05-08	17.78	17.47	18.34	18.34	17.78	4.98%	0.49%	7241	1322	95.96	26.93	26.93
199	000669	ST金鸿2026-05-08	4.03	4.03	4.1	4.14	3.97	1.74%	2.13%	144866	5872	63.35	27.9	27.9
200	000670	盈方微　2026-05-08	8.01	8.2	8.06	8.09	7.91	-1.71%	6.47%	531675	42680	-84.05	66.24	68.08
201	000672	上峰水泥2026-05-08	14.44	14.54	14.2	14.47	14.1	-2.34%	2.18%	211145	30057	23.35	137.65	137.65
202	000676	智度股份2026-05-08	7.54	7.52	7.57	7.69	7.53	0.66%	1.89%	237965	18087	66.56	95.31	95.37
203	000677	ST海龙2026-05-08	3.28	3.45	3.28	3.28	3.28	-4.93%	0.10%	8725	286	-624.3	28.34	28.34
204	000678	襄阳轴承2026-05-08	12.21	12.26	13.49	13.49	12.04	10.03%	12.68%	582651	77088	-113.78	62	62
205	000679	大连友谊2026-05-08	6.83	6.85	6.97	7	6.82	1.75%	1.97%	70346	4891	-25.64	24.84	24.84
206	000680	山推股份2026-05-08	12.45	12.5	12.07	12.49	12.05	-3.44%	2.09%	274642	33488	14.27	158.68	181.07
207	000681	视觉中国2026-05-08	23.22	23.12	22.77	23.43	22.68	-1.51%	8.20%	554761	127577	52.47	153.96	159.52
208	000682	东方电子2026-05-08	13.49	13.55	13.44	13.49	13.21	-0.81%	2.04%	272901	36404	17.55	180.18	180.19
209	000683	博源化工2026-05-08	8.76	8.77	8.66	8.83	8.64	-1.25%	0.84%	281375	24522	31.46	289.43	321.88
210	000685	中山公用2026-05-08	11.71	11.74	11.66	11.76	11.54	-0.68%	1.09%	136940	15937	7.97	146.21	172
211	000686	东北证券2026-05-08	8.62	8.67	8.62	8.68	8.6	-0.58%	0.74%	172636	14908	12.16	201.75	201.75
212	000688	国城矿业2026-05-08	48.03	48.03	45.5	48.99	44.8	-5.27%	2.91%	345303	159381	78.53	539.2	539.21
213	000690	宝新能源2026-05-08	5.58	5.62	5.54	5.78	5.53	-1.42%	7.14%	1552621	87317	11.65	120.47	120.54
214	000691	*ST亚2026-05-08	7.95	7.94	8.02	8.09	7.84	1.01%	1.80%	58230	4648	-167.95	25.93	38.89
215	000692	惠天热电2026-05-08	5.12	5.15	5.14	5.22	5.08	-0.19%	4.36%	232513	11945	83.5	27.39	27.39
216	000695	滨海能源2026-05-08	15.3	15.37	15.07	15.79	15.05	-1.95%	5.20%	115291	17633	-39.32	33.43	34.93
217	000697	炼石航空2026-05-08	11.77	11.76	12.58	12.94	11.58	6.97%	8.36%	545867	67325	-37.94	82.16	175.63
218	000698	ST沈化2026-05-08	3.86	3.86	3.86	3.88	3.85	0.00%	0.73%	57046	2201	-90.31	30.33	31.63
219	000700	模塑科技2026-05-08	13.82	13.56	14.5	14.85	13.62	6.93%	14.69%	1348894	193449	26.77	133.11	133.11
220	000701	厦门信达2026-05-08	6.09	6.06	6.15	6.17	6.04	1.49%	1.98%	132452	8130	229.12	41.07	41.1
221	000702	正虹科技2026-05-08	6.96	6.96	7.01	7.03	6.93	0.72%	2.14%	57126	3992	-136.12	18.69	24.3
222	000703	恒逸石化2026-05-08	16.2	16.41	15.62	16.26	15.11	-4.81%	3.14%	1194752	185081	27.11	593.86	596.85
223	000705	浙江震元2026-05-08	8.17	8.16	8.25	8.25	8.16	1.10%	1.95%	54901	4507	-78.76	23.26	27.57
224	000707	双环科技2026-05-08	5.84	5.84	5.85	5.87	5.78	0.17%	2.31%	127116	7398	-31.02	32.22	34.21
225	000708	中信特钢2026-05-08	15.35	15.42	15.59	15.62	15.32	1.10%	0.29%	147862	22839	12.99	786.85	786.85
226	000709	河钢股份2026-05-08	2.37	2.38	2.38	2.39	2.35	0.00%	0.98%	1013364	24036	22.51	245.98	246.02
227	000710	贝瑞基因2026-05-08	10.06	9.99	10.99	10.99	10.06	10.01%	6.57%	216555	23173	-18.49	36.22	38.85
228	000711	ST京蓝2026-05-08	5.7	5.43	5.67	5.7	5.18	4.42%	7.73%	1841338	102606	-88.67	135.02	167.43
229	000712	锦龙股份2026-05-08	10.36	10.41	10.37	10.44	10.31	-0.38%	1.39%	124900	12967	25.56	92.89	92.92
230	000713	国投丰乐2026-05-08	6.4	6.4	6.44	6.45	6.38	0.63%	0.84%	51354	3303	85.88	39.54	51.41
231	000715	中兴商业2026-05-08	5.82	5.84	5.87	5.88	5.73	0.51%	4.69%	227911	13218	27.72	28.55	31.72
232	000716	黑芝麻　2026-05-08	5.16	5.16	5.28	5.28	5.14	2.33%	3.20%	236154	12344	-231.56	39	39.75
233	000717	中南股份2026-05-08	2.48	2.47	2.49	2.5	2.46	0.81%	0.69%	166901	4139	-5.59	60.35	60.35
234	000718	苏宁环球2026-05-08	2.15	2.15	2.16	2.18	2.14	0.47%	1.55%	354020	7647	-280.53	49.29	65.55
235	000719	中原传媒2026-05-08	13.75	13.75	13.88	13.98	13.68	0.95%	0.92%	61617	8529	10.32	92.6	142.02
236	000720	新能泰山2026-05-08	5.43	5.17	5.69	5.69	5.3	10.06%	24.08%	3026117	168381	-14.37	71.5	71.5
237	000721	西安饮食2026-05-08	7.43	7.43	7.45	7.47	7.4	0.27%	1.12%	57485	4279	-29.22	38.17	42.76
238	000722	湖南发展2026-05-08	14.61	14.76	14.55	14.95	14.46	-1.42%	5.97%	277116	40512	83.4	67.54	67.54
239	000723	美锦能源2026-05-08	4.3	4.33	4.31	4.34	4.27	-0.46%	1.37%	603891	25946	-17.24	189.42	189.79
240	000725	京东方Ａ2026-05-08	4.19	4.21	4.17	4.19	4.12	-0.95%	1.76%	6379057	264611	25.96	1515.45	1544.75
241	000726	鲁泰Ａ　2026-05-08	6.56	6.56	6.6	6.6	6.54	0.61%	0.99%	58099	3822	10.01	38.9	53.96
242	000727	冠捷科技2026-05-08	2.89	2.9	2.93	2.96	2.88	1.03%	6.24%	2828042	82510	-14.79	132.72	132.72
243	000728	国元证券2026-05-08	7.36	7.37	7.34	7.38	7.33	-0.41%	0.48%	210756	15494	13.76	320.3	320.3
244	000729	燕京啤酒2026-05-08	13.03	13.07	12.92	13.28	12.81	-1.15%	1.51%	378738	49114	20.47	324.24	364.16
245	000731	四川美丰2026-05-08	6.9	6.9	6.9	6.95	6.86	0.00%	1.85%	101757	7012	-26.73	37.87	37.87
246	000733	振华科技2026-05-08	43.49	43.69	44.7	44.97	43.3	2.31%	2.96%	164108	72596	25.2	247.68	247.71
247	000735	罗牛山　2026-05-08	6.53	6.52	6.55	6.56	6.51	0.46%	1.10%	127152	8314	-371.82	75.38	75.42
248	000736	*ST中2026-05-08	5.48	5.51	5.68	5.69	5.48	3.09%	1.28%	95786	5353	-3.5	42.44	42.44
249	000737	北方铜业2026-05-08	14.75	14.94	15.05	15.22	14.66	0.74%	2.97%	564884	84233	27.71	286.63	286.66
250	000738	航发控制2026-05-08	21.73	21.77	23.03	23.1	21.56	5.79%	4.14%	544303	123065	96.39	302.89	302.89
251	000739	普洛药业2026-05-08	17.5	17.45	17.52	17.64	17.27	0.40%	0.77%	89453	15638	22.77	202.88	202.96
252	000750	国海证券2026-05-08	3.93	3.94	3.93	3.96	3.91	-0.25%	0.64%	371010	14586	30.39	227.79	250.98
253	000751	锌业股份2026-05-08	6.29	6.34	6.45	6.54	6.23	1.74%	9.93%	1399608	89592	91.91	90.94	104.21
254	000752	*ST西2026-05-08	9	9.15	9.21	9.46	9	0.66%	2.34%	61717	5747	16.8	24.29	24.29
255	000753	漳州发展2026-05-08	6.8	6.81	6.86	6.9	6.71	0.73%	3.85%	381720	25989	100.75	68.02	68.02
256	000755	山西高速2026-05-08	4.98	4.99	5.03	5.04	4.96	0.80%	0.35%	51706	2586	15.69	73.81	73.81
257	000756	新华制药2026-05-08	14.34	14.35	14.39	14.42	14.28	0.28%	0.71%	35240	5058	38.31	71.79	100.25
258	000757	浩物股份2026-05-08	4.86	4.84	4.9	4.91	4.83	1.24%	2.16%	114911	5605	54.56	26.1	26.1
259	000758	中色股份2026-05-08	7.41	7.49	7.48	7.57	7.36	-0.13%	2.68%	530466	39585	30.52	147.82	148.88
260	000759	中百集团2026-05-08	5.49	5.47	5.51	5.54	5.46	0.73%	2.19%	143859	7918	-3.82	36.13	36.5
261	000761	本钢板材2026-05-08	2.84	2.84	2.91	2.93	2.82	2.46%	0.42%	154755	4455	-2.81	107.91	119.55
262	000762	西藏矿业2026-05-08	38.41	38.4	37.43	41.43	37	-2.53%	12.01%	625666	244185	8803.56	194.94	194.94
263	000766	通化金马2026-05-08	25.68	25.75	24.95	25.72	24.55	-3.11%	3.23%	311830	77657	757.52	241.02	241.14
264	000767	晋控电力2026-05-08	4.22	4.29	4.17	4.36	4.12	-2.80%	8.27%	2408732	101440	64.7	121.44	128.31
265	000768	中航西飞2026-05-08	23.49	23.46	24.45	24.5	23.42	4.22%	2.63%	729463	175818	61.32	678.83	679.86
266	000776	广发证券2026-05-08	21.04	21.17	20.96	21.17	20.85	-0.99%	0.77%	453346	95113	10.48	1237.49	1640.09
267	000777	中核科技2026-05-08	20.2	20.32	20.42	20.44	20.05	0.49%	2.06%	79046	16040	49.75	78.29	78.29
268	000778	新兴铸管2026-05-08	4.56	4.57	4.48	4.56	4.46	-1.97%	1.83%	713100	32040	17.63	174.43	177.55
269	000779	甘咨询　2026-05-08	8.89	8.89	8.89	8.89	8.81	0.00%	1.08%	50123	4438	27.15	41.32	41.32
270	000782	恒申新材2026-05-08	7.57	7.48	8.23	8.23	7.5	10.03%	3.72%	196445	15853	-35.31	43.47	56.51
271	000783	长江证券2026-05-08	8.33	8.34	8.22	8.35	8.13	-1.44%	3.50%	1933727	158984	10.82	454.57	454.57
272	000785	居然智家2026-05-08	2.54	2.55	2.57	2.58	2.53	0.78%	0.70%	406034	10421	-13.93	149.18	160.04
273	000786	北新建材2026-05-08	26.54	26.56	26.16	26.72	26.03	-1.51%	0.67%	112611	29597	15.53	441.98	445.3
274	000788	北大医药2026-05-08	6.15	6.12	6.2	6.22	6.13	1.31%	4.19%	249828	15449	57.52	36.95	36.95
275	000789	万年青　2026-05-08	4.93	4.94	4.94	4.96	4.92	0.00%	0.48%	38332	1892	-148.55	39.39	39.39
276	000790	华神科技2026-05-08	4.5	4.47	4.5	4.62	4.47	0.67%	5.69%	354425	15988	-9.25	28.02	28.07
277	000791	甘肃能源2026-05-08	8.65	8.7	9.2	9.57	8.63	5.75%	7.68%	1486498	138669	14.49	178.08	298.43
278	000792	盐湖股份2026-05-08	39	38.92	38.05	39.99	38.01	-2.24%	2.51%	1327274	513162	19.52	2013.43	2013.44
279	000793	*ST华2026-05-08	2.67	2.64	2.68	2.72	2.66	1.52%	1.00%	196763	5279	-34.82	52.56	53.53
280	000795	英洛华　2026-05-08	9.36	9.37	9.43	9.46	9.32	0.64%	1.41%	160194	15061	42.68	106.91	106.91
281	000796	凯撒旅业2026-05-08	4.97	4.97	5.02	5.05	4.89	1.01%	3.12%	415274	20710	227.78	66.8	80.51
282	000797	中国武夷2026-05-08	2.85	2.86	2.88	2.89	2.84	0.70%	1.50%	235728	6776	-9.02	45.23	45.24
283	000798	中水渔业2026-05-08	9.28	9.27	9.5	9.56	9.25	2.48%	3.07%	112185	10592	47.19	34.75	34.76
284	000799	酒鬼酒　2026-05-08	43	43.3	43.59	43.95	42.91	0.67%	1.84%	59717	26025	-436.02	141.62	141.64
285	000800	一汽解放2026-05-08	6.57	6.59	6.64	6.66	6.54	0.76%	0.34%	164889	10898	41.11	326.74	326.77
286	000801	四川九洲2026-05-08	13.26	13.26	14.04	14.28	13.21	5.88%	3.42%	347756	47992	82.91	142.64	142.69
287	000802	北京文化2026-05-08	4.95	4.85	4.9	5.14	4.83	1.03%	9.24%	661164	32912	-16.71	35.06	35.08
288	000803	山高环能2026-05-08	8.78	8.8	8.57	8.78	8.55	-2.61%	2.91%	133819	11535	87.3	39.4	39.96
289	000807	云铝股份2026-05-08	31.91	32.13	31.52	32.12	31.01	-1.90%	1.80%	622755	195596	12.59	1093.09	1093.1
290	000809	和展能源2026-05-08	4	4.03	4.01	4.05	3.96	-0.50%	2.93%	241703	9687	-75.22	33.07	33.07
291	000810	创维数字2026-05-08	12.82	12.86	12.97	13.22	12.69	0.86%	1.45%	161091	20908	57.95	144.05	149.18
292	000811	冰轮环境2026-05-08	25.71	26.03	26.28	26.8	25.13	0.96%	4.38%	428461	110486	44.37	257.12	260.82
293	000812	陕西金叶2026-05-08	4.07	4.06	4.1	4.11	4.05	0.99%	1.56%	118078	4819	-13.26	31	31.01
294	000813	德展健康2026-05-08	3.74	3.76	3.84	3.92	3.68	2.13%	2.83%	594139	22705	-22.51	80.52	80.53
295	000815	美利云　2026-05-08	21.93	22.13	22.96	23.45	21.6	3.75%	24.25%	1686330	380114	205	159.63	159.63
296	000816	智慧农业2026-05-08	3.03	3.05	3.08	3.09	3.01	0.98%	2.53%	364720	11125	-59.8	44.34	44.57
297	000818	航锦科技2026-05-08	19	18.54	18.82	19.64	18.61	1.51%	17.28%	1137634	217544	-87.42	123.88	124.21
298	000819	岳阳兴长2026-05-08	16.74	16.72	16.7	17	16.55	-0.12%	2.00%	73243	12234	-98.14	61.04	61.71
299	000820	*ST节2026-05-08	3.82	3.8	3.82	3.96	3.81	0.53%	5.07%	150706	5842	-39.01	11.34	24.7
300	000821	ST京机2026-05-08	10.43	10.54	10.71	10.78	10.42	1.61%	2.05%	123812	13162	52.94	64.76	66.71

京东商城网上银泰 1号店快速100 口算训练
开始100网址站使用帮助推荐网站：1号店热门链接：淘宝放心购物

网友意见留言板在线QQ联系用户反馈汇总