智能选股 -网页版股票实时在线行情【ks100.net】

2021-08-06 星期五

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2021-08-05	17.7	17.81	17.68	18.05	17.58	-0.73%	0.32%	621574	110490	11.24	3430.94	3430.97
2	000002	万科Ａ　2021-08-05	20.75	20.55	20.99	21.49	20.65	2.14%	1.18%	1149844	242534	5.87	2039.71	2438.56
3	000004	国华网安2021-08-05	23.25	23.54	21.9	23.25	21.88	-6.97%	8.52%	98091	21956	52.48	25.21	34.16
4	000005	ST星源2021-08-05	2.04	2.05	2.02	2.06	2.01	-1.46%	0.97%	102703	2085	-5.97	21.37	21.38
5	000006	深振业Ａ2021-08-05	4.47	4.47	4.57	4.7	4.45	2.24%	0.79%	106927	4903	6.13	61.69	61.69
6	000007	*ST全2021-08-05	4.05	4.04	4.08	4.1	4.02	0.99%	1.37%	42399	1723	-13.94	12.61	14.14
7	000008	神州高铁2021-08-05	2.07	2.08	2.07	2.08	2.06	-0.48%	0.35%	93190	1931	-6.6	55.17	57.56
8	000009	中国宝安2021-08-05	23.68	22.77	25.05	25.05	22.83	10.01%	4.52%	1152879	277701	79.58	639.13	646.09
9	000010	美丽生态2021-08-05	3.91	3.91	3.87	3.91	3.85	-1.02%	0.69%	36016	1393	59.74	20.21	31.73
10	000011	深物业A2021-08-05	11.53	11.54	11.64	11.86	11.46	0.87%	1.04%	54997	6438	8.06	61.28	69.37
11	000012	南玻Ａ　2021-08-05	12.32	11.87	12.2	12.6	11.94	2.78%	7.11%	1392970	170151	30.18	238.88	374.62
12	000014	沙河股份2021-08-05	7.22	6.91	6.93	7.24	6.93	0.29%	0.61%	12354	873	-108.99	13.98	13.98
13	000016	深康佳Ａ2021-08-05	6.3	6.29	6.42	6.48	6.27	2.07%	1.73%	276085	17707	20.05	102.5	154.59
14	000017	深中华A2021-08-05	4.21	4.26	4.1	4.25	4.06	-3.76%	3.39%	102665	4233	542.59	12.42	22.61
15	000019	深粮控股2021-08-05	7.19	7.19	7.22	7.28	7.15	0.42%	0.99%	41354	2986	18.16	30.05	83.21
16	000020	深华发Ａ2021-08-05	9.68	9.68	9.46	9.68	9.4	-2.27%	0.64%	11539	1097	209.32	17.14	26.79
17	000021	深科技　2021-08-05	17.78	17.91	17.42	17.78	17.34	-2.74%	1.87%	275432	48355	27.86	256.19	271.85
18	000023	深天地Ａ2021-08-05	14.1	14.05	13.79	14.1	13.75	-1.85%	0.19%	2582	359	247.22	19.13	19.13
19	000025	特力Ａ　2021-08-05	15.25	15.37	15.64	15.82	15.22	1.76%	1.53%	60272	9377	90.93	61.43	67.42
20	000026	飞亚达　2021-08-05	12.24	12.18	12.32	12.43	11.98	1.15%	1.41%	50439	6182	12.35	44.09	52.53
21	000027	深圳能源2021-08-05	8.46	8.46	8.33	8.51	8.31	-1.54%	0.84%	400171	33552	14.76	396.29	396.29
22	000028	国药一致2021-08-05	37.67	36.66	36.6	38.89	36.43	-0.16%	2.81%	103305	39061	10.57	134.59	156.69
23	000029	深深房Ａ2021-08-05	6.74	6.68	6.8	6.91	6.69	1.80%	0.37%	33411	2278	19.65	60.63	68.79
24	000030	富奥股份2021-08-05	5.48	5.46	5.52	5.64	5.42	1.10%	0.81%	143224	7937	9.98	97.15	99.94
25	000031	大悦城　2021-08-05	3.25	3.23	3.29	3.36	3.24	1.86%	0.40%	75275	2491	-45.9	62.21	141.02
26	000032	深桑达Ａ2021-08-05	17.77	17.86	17.64	18.03	17.63	-1.23%	0.17%	7053	1253	125.2	72.58	188.97
27	000034	神州数码2021-08-05	17.88	17.8	17.3	17.89	17.25	-2.81%	2.15%	107133	18740	17.26	86.28	114.12
28	000035	中国天楹2021-08-05	4.42	4.42	4.4	4.44	4.36	-0.45%	0.21%	51325	2254	16.63	107.95	111.05
29	000036	华联控股2021-08-05	4	4.01	4.07	4.16	3.97	1.50%	1.12%	166239	6754	17.57	60.2	60.4
30	000037	深南电A2021-08-05	7.71	7.71	7.52	7.72	7.51	-2.46%	0.71%	23998	1817	69.77	25.48	45.33
31	000038	深大通　2021-08-05	9.63	9.64	9.6	9.65	9.5	-0.41%	0.71%	16861	1612	67.11	22.87	50.19
32	000039	中集集团2021-08-05	16.36	16.42	16.3	16.52	16.25	-0.73%	0.74%	113129	18515	7.81	250.09	585.99
33	000040	东旭蓝天2021-08-05	3.49	3.49	3.43	3.58	3.38	-1.72%	9.16%	971580	33603	-4.86	36.37	51
34	000042	中洲控股2021-08-05	7.28	7.33	7.34	7.45	7.28	0.14%	0.06%	4114	304	21.12	48.64	48.8
35	000045	深纺织Ａ2021-08-05	9.24	9.29	9.14	9.27	9.06	-1.61%	0.93%	42419	3876	53.91	41.77	46.3
36	000046	泛海控股2021-08-05	1.98	1.98	2.18	2.18	1.96	10.10%	2.20%	1141672	24365	-2.44	113.23	113.28
37	000048	京基智农2021-08-05	18.5	18.79	18.71	18.97	18.5	-0.43%	0.15%	7928	1486	8.07	97.88	97.9
38	000049	德赛电池2021-08-05	42	41.93	40.76	42.02	40.68	-2.79%	2.09%	62063	25537	16.17	121.3	122.45
39	000050	深天马Ａ2021-08-05	14.44	14.3	14.4	14.62	14.3	0.70%	1.03%	237531	34306	20.92	331.9	353.92
40	000055	方大集团2021-08-05	4.4	4.41	4.35	4.42	4.34	-1.36%	0.75%	51092	2231	12.89	29.47	46.71
41	000056	皇庭国际2021-08-05	3.52	3.68	3.45	3.55	3.31	-6.25%	6.16%	556533	18870	-13.48	31.18	40.52
42	000058	深赛格　2021-08-05	5.75	5.75	5.63	5.79	5.61	-2.09%	1.14%	61540	3480	98.29	30.31	69.57
43	000059	华锦股份2021-08-05	6.37	6.39	6.4	6.46	6.28	0.16%	1.20%	192358	12289	5.87	102.36	102.36
44	000060	中金岭南2021-08-05	4.98	5	4.94	5	4.89	-1.20%	1.49%	531446	26265	15.9	176.3	176.36
45	000061	农产品　2021-08-05	5.6	5.63	5.68	5.73	5.57	0.89%	0.68%	114564	6468	28.7	96.37	96.39
46	000062	深圳华强2021-08-05	15.98	16.12	16.05	16.33	15.86	-0.43%	0.57%	59139	9522	22.75	167.65	167.87
47	000063	中兴通讯2021-08-05	40.7	41.06	40.3	40.89	39.9	-1.85%	2.23%	862331	347894	32.97	1561.85	1866.55
48	000065	北方国际2021-08-05	7.29	7.34	7.2	7.34	7.15	-1.91%	0.77%	52082	3769	7.29	48.82	55.76
49	000066	中国长城2021-08-05	17.25	17.54	17.46	17.79	16.96	-0.46%	4.20%	1234099	215027	48.82	512.98	513.04
50	000068	华控赛格2021-08-05	2.73	2.71	2.66	2.74	2.65	-1.85%	1.15%	115334	3102	-16.31	26.78	26.78
51	000069	华侨城Ａ2021-08-05	6.52	6.54	6.65	6.91	6.51	1.68%	0.97%	681780	46140	4.28	469.24	545.42
52	000070	特发信息2021-08-05	7.52	7.5	7.48	7.58	7.43	-0.27%	1.28%	103082	7729	69.1	60.21	61.81
53	000078	海王生物2021-08-05	3.28	3.28	3.29	3.34	3.26	0.30%	0.86%	226586	7475	-32.77	86.24	90.5
54	000088	盐田港　2021-08-05	5.2	5.23	5.17	5.25	5.16	-1.15%	0.21%	46430	2415	25.22	116.28	116.28
55	000089	深圳机场2021-08-05	6.91	6.93	6.93	6.97	6.88	0.00%	0.21%	42353	2939	71.35	142.12	142.12
56	000090	天健集团2021-08-05	4.99	4.98	5.07	5.12	4.97	1.81%	0.72%	134434	6822	6.64	94.72	94.74
57	000096	广聚能源2021-08-05	8.46	8.45	8.29	8.47	8.25	-1.89%	0.15%	7449	621	31.18	42.35	43.77
58	000099	中信海直2021-08-05	7.39	7.4	7.46	7.5	7.3	0.81%	1.63%	99008	7353	19.73	45.21	45.21
59	000100	TCL科2021-08-05	7.53	7.53	7.55	7.77	7.45	0.27%	2.47%	3184811	242376	16.59	974.49	1059.32
60	000150	宜华健康2021-08-05	3.69	3.73	3.63	3.74	3.58	-2.68%	2.02%	162679	5924	-5.05	29.26	31.86
61	000151	中成股份2021-08-05	7.37	7.39	7.36	7.4	7.3	-0.41%	0.51%	13591	998	-8.41	19.62	24.83
62	000153	丰原药业2021-08-05	10.17	10.19	10.07	10.29	10.05	-1.18%	3.95%	123132	12507	28.68	31.42	31.43
63	000155	川能动力2021-08-05	22.57	22	24.2	24.2	21.88	10.00%	12.77%	1621839	375692	192.82	307.34	307.34
64	000156	华数传媒2021-08-05	7.01	7.04	6.98	7.05	6.97	-0.85%	0.31%	39760	2784	13.5	89.36	129.33
65	000157	中联重科2021-08-05	8.68	8.7	8.66	8.85	8.53	-0.46%	2.32%	1518131	131833	8.66	567.4	751.26
66	000158	常山北明2021-08-05	8.24	8.29	8.09	8.27	8.03	-2.41%	3.20%	503865	40935	116.09	127.29	129.33
67	000159	国际实业2021-08-05	7.69	7.68	7.47	7.9	7.43	-2.73%	3.43%	165107	12525	23.87	35.91	35.91
68	000166	申万宏源2021-08-05	4.38	4.4	4.35	4.43	4.35	-1.14%	0.17%	383814	16836	13.27	980.29	1089.24
69	000301	东方盛虹2021-08-05	24.15	24.95	22.91	24.75	22.46	-8.18%	5.98%	1035141	239429	153.68	396.76	1107.67
70	000333	美的集团2021-08-05	69.45	69.99	69.9	71.61	69.09	-0.13%	0.66%	453383	320107	17.07	4817.06	4928.63
71	000338	潍柴动力2021-08-05	19.12	19.19	19.67	20.15	18.91	2.50%	5.00%	2122529	417454	16.37	834.86	1716.51
72	000400	许继电气2021-08-05	15.11	15	15.24	15.69	14.94	1.60%	5.64%	568791	87128	20.89	153.66	153.67
73	000401	冀东水泥2021-08-05	12.42	12.47	12.49	12.64	12.35	0.16%	1.05%	147744	18450	5.73	176.53	176.56
74	000402	金融街　2021-08-05	5.7	5.7	5.72	5.83	5.65	0.35%	0.38%	114078	6575	5.91	170.89	170.97
75	000403	派林生物2021-08-05	33.86	33.83	33.13	34.5	32.91	-2.07%	0.49%	24063	8040	111.61	161.65	242.62
76	000404	长虹华意2021-08-05	3.7	3.66	3.69	3.71	3.66	0.82%	0.65%	45209	1668	22.37	25.63	25.68
77	000407	胜利股份2021-08-05	3.96	3.96	4	4.01	3.95	1.01%	0.60%	52880	2107	12.83	35.03	35.2
78	000408	藏格控股2021-08-05	28.75	29.1	30.01	30.11	28.32	3.13%	7.33%	347132	100944	79.64	142.09	598.33
79	000409	云鼎科技2021-08-05	4.77	4.79	4.78	4.83	4.72	-0.21%	1.12%	45546	2171	27.69	19.39	24.42
80	000410	ST沈机2021-08-05	4.09	4.09	4.07	4.1	4.06	-0.49%	0.09%	14328	584	-11.35	68.41	68.54
81	000411	英特集团2021-08-05	13	13.09	12.92	13.4	12.85	-1.30%	1.45%	30143	3950	19.52	26.79	32.16
82	000413	东旭光电2021-08-05	2.17	2.18	2.17	2.21	2.16	-0.46%	1.10%	534704	11675	-3.56	105.55	124.35
83	000415	渤海租赁2021-08-05	2.5	2.5	2.46	2.5	2.44	-1.60%	0.49%	175311	4327	-1.79	87.27	152.14
84	000416	民生控股2021-08-05	3.57	3.57	3.63	3.69	3.55	1.68%	1.06%	56270	2041	66.95	19.3	19.31
85	000417	合肥百货2021-08-05	4.23	4.24	4.27	4.27	4.2	0.71%	0.58%	44947	1903	18	33.26	33.3
86	000419	通程控股2021-08-05	4.36	4.36	4.33	4.36	4.3	-0.69%	0.19%	10496	454	12.91	23.52	23.54
87	000420	吉林化纤2021-08-05	2.97	2.99	2.86	3	2.85	-4.35%	1.52%	298599	8672	-28.57	56.33	62.01
88	000421	南京公用2021-08-05	4.59	4.58	4.54	4.6	4.54	-0.87%	0.19%	10851	495	10.96	26	26
89	000422	湖北宜化2021-08-05	9.35	9.4	9.57	10.1	9.11	1.81%	6.24%	559876	53112	16.61	85.92	85.93
90	000423	东阿阿胶2021-08-05	31.37	31.35	31.01	31.87	30.86	-1.08%	0.56%	36751	11484	107.42	202.76	202.81
91	000425	徐工机械2021-08-05	6.49	6.46	6.5	6.63	6.39	0.62%	1.70%	1330139	86779	10.51	508.36	509.19
92	000426	兴业矿业2021-08-05	8.8	8.9	9.12	9.33	8.63	2.47%	2.77%	408097	36946	3839.58	134.55	167.55
93	000428	华天酒店2021-08-05	2.55	2.57	2.83	2.83	2.54	10.12%	1.68%	171366	4705	-6	28.83	28.84
94	000429	粤高速Ａ2021-08-05	6.75	6.73	6.7	6.76	6.7	-0.45%	0.19%	25295	1700	10.51	87.29	140.08
95	000430	张家界　2021-08-05	4.74	4.76	4.88	4.96	4.72	2.52%	1.55%	51489	2506	-22.68	16.19	19.76
96	000488	晨鸣纸业2021-08-05	7.81	7.84	7.7	7.93	7.63	-1.79%	3.15%	523322	40514	8.55	127.76	229.78
97	000498	山东路桥2021-08-05	6.61	6.58	6.35	6.64	6.3	-3.50%	2.95%	151156	9686	5.75	32.59	98.87
98	000501	鄂武商Ａ2021-08-05	10.41	10.46	10.49	10.7	10.41	0.29%	1.57%	120335	12693	7.76	80.54	80.67
99	000502	*ST绿2021-08-05	5	5	5.04	5.1	4.95	0.80%	0.32%	5861	295	-41.14	9.24	9.31
100	000503	国新健康2021-08-05	7.04	7.04	6.91	7.07	6.9	-1.85%	0.61%	54448	3793	-27.28	62.11	62.11
101	000504	南华生物2021-08-05	20.2	20.28	20.74	20.78	19.8	2.27%	0.80%	24741	5041	603.27	64.43	64.62
102	000505	京粮控股2021-08-05	6.91	6.93	7.01	7.08	6.87	1.15%	1.29%	80151	5600	26.3	43.43	50.96
103	000506	中润资源2021-08-05	3.39	3.44	3.19	3.42	3.17	-7.27%	12.11%	1124684	36416	-5.8	29.62	29.64
104	000507	珠海港　2021-08-05	7.53	7.51	7.52	7.88	7.36	0.13%	7.98%	662467	50170	21.06	62.45	69.16
105	000509	*ST华2021-08-05	2.77	2.79	2.82	2.87	2.71	1.08%	0.79%	65487	1830	107.73	23.28	30.26
106	000510	新金路　2021-08-05	5.93	5.93	5.77	5.97	5.72	-2.70%	2.31%	130240	7566	32.34	32.5	35.15
107	000513	丽珠集团2021-08-05	44.4	44	43.25	45.11	43	-1.70%	2.03%	122284	53595	22.05	260.74	404.71
108	000514	渝开发　2021-08-05	3.06	3.07	3.11	3.15	3.05	1.30%	0.34%	28670	893	18.53	26.24	26.24
109	000516	国际医学2021-08-05	13.15	13.18	12.72	13.39	12.67	-3.49%	2.58%	488781	63146	559.83	240.87	289.5
110	000517	荣安地产2021-08-05	2.43	2.43	2.56	2.67	2.42	5.35%	1.90%	469937	12378	4.33	63.32	81.51
111	000518	四环生物2021-08-05	3.59	3.59	3.52	3.66	3.51	-1.95%	1.21%	124495	4454	974.76	36.24	36.24
112	000519	中兵红箭2021-08-05	12.87	12.91	12.99	13.29	12.63	0.62%	5.49%	763552	99109	51.48	180.75	180.89
113	000520	长航凤凰2021-08-05	3.17	3.18	3.17	3.2	3.16	-0.31%	0.25%	25140	799	209.69	32.08	32.08
114	000521	长虹美菱2021-08-05	3.26	3.29	3.27	3.32	3.25	-0.61%	1.41%	123355	4046	18	28.53	34.16
115	000523	*ST浪2021-08-05	3.74	3.76	3.89	3.94	3.73	3.46%	0.94%	59028	2273	-0.54	24.4	24.41
116	000524	岭南控股2021-08-05	6.43	6.45	6.48	6.54	6.39	0.47%	0.13%	8971	580	-18.51	43.43	43.43
117	000525	ST红太2021-08-05	3.9	3.9	3.81	3.92	3.8	-2.31%	1.18%	67937	2616	-15.87	21.89	22.13
118	000526	学大教育2021-08-05	18.6	18.38	18.2	18.95	17.96	-0.98%	5.15%	49500	9046	32.93	17.51	21.43
119	000528	柳工　2021-08-05	7.91	7.91	8	8.09	7.89	1.14%	1.86%	272672	21814	7.47	117.33	118.02
120	000529	广弘控股2021-08-05	5.11	5.12	5.06	5.11	5.04	-1.17%	0.23%	12949	656	9.68	28.84	29.54
121	000530	冰山冷热2021-08-05	3.63	3.68	3.6	3.66	3.59	-2.17%	0.77%	46010	1666	59.39	21.55	30.36
122	000531	穗恒运Ａ2021-08-05	7.15	7.17	7.1	7.17	7.08	-0.98%	0.23%	15989	1138	9.76	48.64	48.64
123	000532	华金资本2021-08-05	16.53	16.53	16.45	16.77	16.21	-0.48%	3.68%	126420	20793	34.45	56.51	56.7
124	000533	顺钠股份2021-08-05	2.87	2.85	2.85	2.87	2.81	0.00%	0.90%	61448	1745	22.22	19.52	19.69
125	000534	万泽股份2021-08-05	14.04	14.06	14.85	14.98	14	5.62%	1.75%	85980	12549	97.15	72.99	73.5
126	000536	华映科技2021-08-05	2.57	2.59	2.55	2.62	2.53	-1.54%	0.88%	242177	6226	6.76	70.46	70.53
127	000537	广宇发展2021-08-05	4.35	4.37	4.44	4.53	4.35	1.60%	0.35%	61290	2724	3.94	76.87	82.7
128	000538	云南白药2021-08-05	99.79	99.98	99.16	102.53	98.53	-0.82%	1.52%	91679	92273	25.35	597.11	1266.67
129	000539	粤电力Ａ2021-08-05	3.78	3.8	3.78	3.87	3.77	-0.53%	0.56%	142902	5446	11.75	96.54	198.46
130	000540	中天金融2021-08-05	2.3	2.3	2.27	2.35	2.26	-1.30%	0.43%	297311	6839	27.35	158.23	159.02
131	000541	佛山照明2021-08-05	5.87	5.88	5.96	6.12	5.85	1.36%	0.94%	100717	6032	25.44	63.95	83.4
132	000543	皖能电力2021-08-05	3.64	3.64	3.64	3.66	3.63	0.00%	0.58%	103378	3769	8.32	65.17	82.51
133	000544	中原环保2021-08-05	5.98	5.97	5.88	5.98	5.85	-1.51%	0.30%	29495	1742	10.97	57.31	57.31
134	000545	金浦钛业2021-08-05	4.29	4.31	4.7	4.74	4.21	9.05%	14.36%	1415161	65722	-21.35	46.31	46.38
135	000546	金圆股份2021-08-05	6.39	6.36	6.25	6.46	6.23	-1.73%	0.47%	32632	2060	9.34	43.03	44.67
136	000547	航天发展2021-08-05	20.9	20.85	21.53	22	20.9	3.26%	5.89%	725635	156217	39.63	265.17	345.65
137	000548	湖南投资2021-08-05	3.7	3.7	3.68	3.7	3.66	-0.54%	1.12%	55825	2054	15.44	18.37	18.37
138	000550	江铃汽车2021-08-05	21.74	20.7	22.58	22.77	21.01	9.08%	7.75%	401621	88702	25.69	117.07	194.91
139	000551	创元科技2021-08-05	11.06	11.15	11.18	11.3	10.97	0.27%	2.42%	96958	10768	32.88	44.73	44.73
140	000552	靖远煤电2021-08-05	2.77	2.78	2.78	2.83	2.77	0.00%	0.97%	220508	6161	13.88	63.49	63.58
141	000553	安道麦A2021-08-05	10	10.01	9.89	10	9.84	-1.20%	0.28%	61794	6114	44.46	215.31	230.42
142	000554	泰山石油2021-08-05	4.32	4.34	4.28	4.36	4.26	-1.38%	0.86%	31008	1336	122.59	15.52	20.58
143	000555	神州信息2021-08-05	13.16	13.16	12.88	13.16	12.88	-2.13%	0.66%	63342	8218	25.92	124.44	125.78
144	000557	西部创业2021-08-05	3.41	3.42	3.4	3.42	3.37	-0.58%	0.31%	45318	1539	26.94	49.57	49.58
145	000558	莱茵体育2021-08-05	3.12	2.84	3.12	3.12	3.01	9.86%	8.09%	1042802	32431	-57.88	40.2	40.22
146	000559	万向钱潮2021-08-05	5.59	5.63	5.48	5.6	5.45	-2.66%	1.03%	282343	15529	35.59	150.87	181.05
147	000560	我爱我家2021-08-05	3.47	3.47	3.46	3.56	3.43	-0.29%	1.17%	265203	9247	12.59	78.12	81.5
148	000561	烽火电子2021-08-05	7.82	7.93	8.19	8.4	7.78	3.28%	7.72%	462600	37592	36.35	49.09	49.52
149	000563	陕国投Ａ2021-08-05	3.08	3.09	3.08	3.12	3.06	-0.32%	0.29%	113190	3495	17.04	122.09	122.09
150	000564	*ST大2021-08-05	2.36	2.37	2.33	2.37	2.33	-1.69%	0.68%	136794	3203	-3.1	46.74	139.38
151	000565	渝三峡Ａ2021-08-05	6.47	6.47	6.36	6.53	6.32	-1.70%	1.95%	84372	5403	35.43	27.58	27.58
152	000566	海南海药2021-08-05	4.9	4.91	5.12	5.23	4.88	4.28%	1.74%	202519	10324	-10.54	59.67	66.43
153	000567	海德股份2021-08-05	11.62	11.59	11.76	11.99	11.43	1.47%	0.80%	51366	6031	52.89	75.24	75.4
154	000568	泸州老窖2021-08-05	176.96	180.73	176.62	182.8	173.14	-2.27%	1.33%	194231	344637	40.01	2586.26	2587.05
155	000570	苏常柴Ａ2021-08-05	6.58	6.6	6.68	6.81	6.55	1.21%	4.25%	174768	11606	62.36	27.48	47.14
156	000571	ST大洲2021-08-05	1.91	1.91	1.87	1.91	1.85	-2.09%	0.47%	37785	709	-4.6	15.08	15.22
157	000572	海马汽车2021-08-05	7.99	7.8	8.28	8.56	7.7	6.15%	13.96%	2292552	188202	-10.48	135.97	136.18
158	000573	粤宏远Ａ2021-08-05	2.83	2.86	2.84	2.9	2.79	-0.70%	1.34%	84849	2405	-39.33	17.96	18.13
159	000576	甘化科工2021-08-05	10.43	10.49	10.59	10.78	10.35	0.95%	2.58%	109573	11634	6.57	44.91	46.9
160	000581	威孚高科2021-08-05	20.85	20.9	20.98	21.21	20.75	0.38%	1.02%	83491	17547	6.86	171.4	211.68
161	000582	北部湾港2021-08-05	7.66	7.68	7.59	7.68	7.55	-1.17%	0.37%	46934	3573	11.71	96.15	123.98
162	000584	哈工智能2021-08-05	6.57	6.58	6.6	6.63	6.47	0.30%	1.95%	143095	9378	1548.52	48.53	50.22
163	000585	*ST东2021-08-05	1.58	1.58	1.58	1.59	1.56	0.00%	0.53%	32123	506	21.29	9.63	13.8
164	000586	汇源通信2021-08-05	8.64	8.66	8.61	8.7	8.47	-0.58%	2.19%	42399	3624	55.31	16.66	16.66
165	000587	*ST金2021-08-05	1.51	1.5	1.58	1.58	1.49	5.33%	0.54%	65340	1022	12.46	19.17	33.56
166	000589	贵州轮胎2021-08-05	5.49	5.53	5.51	5.52	5.46	-0.36%	0.57%	44009	2414	4.37	42.73	52.69
167	000590	启迪药业2021-08-05	8.8	8.75	8.7	8.8	8.63	-0.57%	0.64%	15378	1338	60.73	20.83	20.83
168	000591	太阳能　2021-08-05	7.18	7.24	7.1	7.33	7.07	-1.93%	6.32%	1286806	92140	18.54	144.63	213.5
169	000592	平潭发展2021-08-05	2.86	2.85	2.77	2.86	2.76	-2.81%	1.80%	344223	9600	-27.31	53.02	53.51
170	000593	大通燃气2021-08-05	4.89	4.89	4.96	4.97	4.82	1.43%	2.30%	82464	4058	35.13	17.78	17.79
171	000595	宝塔实业2021-08-05	2.63	2.63	2.68	2.79	2.61	1.90%	1.38%	156989	4226	205.11	30.48	30.52
172	000596	古井贡酒2021-08-05	184.01	188.66	181.55	187.5	181.01	-3.77%	0.69%	26306	48308	47.22	696.43	959.67
173	000597	东北制药2021-08-05	5.24	5.25	5.18	5.33	5.18	-1.33%	0.61%	80754	4233	98.88	68.59	69.82
174	000598	兴蓉环境2021-08-05	4.96	4.97	4.96	5	4.92	-0.20%	0.25%	73911	3665	11.1	148.12	148.12
175	000599	青岛双星2021-08-05	3.79	3.88	3.79	3.9	3.76	-2.32%	1.23%	100609	3827	40.75	30.95	30.96
176	000600	建投能源2021-08-05	4.46	4.49	4.45	4.49	4.44	-0.89%	0.47%	50828	2266	9.85	48.51	79.73
177	000601	韶能股份2021-08-05	4.85	4.87	4.81	4.89	4.81	-1.23%	0.31%	33623	1627	30.88	51.94	51.97
178	000603	盛达资源2021-08-05	12.51	12.67	12.32	12.53	12.26	-2.76%	1.92%	112867	13963	24.9	72.54	85
179	000605	渤海股份2021-08-05	4.98	4.95	4.87	4.98	4.87	-1.62%	0.50%	16759	823	72.07	16.35	17.17
180	000606	ST顺利2021-08-05	2.23	2.24	2.14	2.28	2.14	-4.46%	2.68%	189322	4157	-1.39	15.13	16.39
181	000607	华媒控股2021-08-05	3.38	3.39	3.34	3.38	3.33	-1.47%	0.19%	16959	569	-11.52	29.55	33.99
182	000608	阳光股份2021-08-05	3.45	3.47	3.54	3.56	3.45	2.02%	1.23%	92039	3247	22.43	26.54	26.55
183	000609	*ST中2021-08-05	3.47	3.3	3.47	3.47	3.37	5.15%	5.55%	162026	5594	-3.26	10.13	10.38
184	000610	西安旅游2021-08-05	7.9	7.91	8.06	8.15	7.83	1.90%	2.64%	62225	5004	53.91	18.97	19.08
185	000611	*ST天2021-08-05	3.87	3.82	3.65	3.87	3.64	-4.45%	2.86%	91372	3375	-33.94	11.66	12.33
186	000612	焦作万方2021-08-05	8.35	8.47	8.26	8.47	8.16	-2.48%	5.13%	610745	50610	14.23	98.35	98.48
187	000613	*ST东2021-08-05	3.34	3.35	3.33	3.37	3.31	-0.60%	1.02%	27305	911	-150.19	8.89	12.12
188	000615	奥园美谷2021-08-05	15	15.53	15.13	15.48	14.89	-2.58%	3.76%	290406	44105	-569.31	116.75	118.19
189	000616	ST海投2021-08-05	1.87	1.87	1.89	1.91	1.86	1.07%	0.65%	92613	1748	9.19	27.03	27.03
190	000617	中油资本2021-08-05	5.14	5.15	5.16	5.2	5.11	0.19%	0.05%	65288	3371	8.5	652.33	652.33
191	000619	海螺型材2021-08-05	5.1	5.09	5.04	5.12	5.04	-0.98%	0.39%	14209	720	45.17	18.14	18.14
192	000620	新华联　2021-08-05	2.03	2.04	2.04	2.07	2.02	0.00%	0.42%	79565	1634	-2.9	38.69	38.69
193	000622	恒立实业2021-08-05	3.35	3.35	3.3	3.35	3.27	-1.49%	0.79%	33709	1112	451.58	14.03	14.03
194	000623	吉林敖东2021-08-05	15.49	15.51	15.28	15.56	15.27	-1.48%	0.76%	87679	13511	10.03	177.27	177.71
195	000625	长安汽车2021-08-05	18.94	19.13	19.02	19.29	18.62	-0.58%	2.34%	1366817	259082	40.84	1112.59	1448.45
196	000626	远大控股2021-08-05	25.24	25.24	25.32	25.63	25.08	0.32%	0.82%	38033	9622	117.57	117.47	128.86
197	000627	天茂集团2021-08-05	3.29	3.3	3.3	3.36	3.26	0.00%	0.23%	102871	3415	38.78	147.26	163.04
198	000628	高新发展2021-08-05	7.88	7.94	7.96	8.01	7.85	0.25%	0.58%	11214	890	11.19	15.29	28.04
199	000629	攀钢钒钛2021-08-05	2.76	2.8	2.73	2.77	2.71	-2.50%	0.89%	764248	20902	75.5	234.49	234.5
200	000630	铜陵有色2021-08-05	3.56	3.62	3.43	3.57	3.38	-5.25%	3.82%	4025416	138924	30.32	361.06	361.06
201	000631	顺发恒业2021-08-05	3	3	3.03	3.09	2.99	1.00%	0.15%	37400	1136	39.6	73.71	73.71
202	000632	三木集团2021-08-05	3.29	3.3	3.28	3.31	3.28	-0.61%	0.43%	20112	662	31.69	15.27	15.27
203	000633	合金投资2021-08-05	7.93	7.92	7.68	7.93	7.6	-3.03%	1.62%	62341	4806	225.98	29.58	29.58
204	000635	英力特　2021-08-05	11.46	11.45	11.15	11.47	11.09	-2.62%	1.99%	60445	6792	22.11	33.79	33.79
205	000636	风华高科2021-08-05	35	35.11	34.57	35.37	34.2	-1.54%	2.44%	218107	75842	73.64	309.48	309.48
206	000637	茂化实华2021-08-05	4.1	4.09	4.11	4.13	4.06	0.49%	1.11%	40837	1671	36.82	15.06	21.37
207	000638	*ST万2021-08-05	4.43	4.44	4.43	4.54	4.4	-0.23%	2.01%	62250	2784	265.92	13.71	13.71
208	000639	西王食品2021-08-05	5.49	5.51	5.35	5.49	5.32	-2.90%	1.66%	178827	9630	17.97	57.75	57.75
209	000650	仁和药业2021-08-05	9.74	9.66	9.8	10.05	9.59	1.45%	3.17%	425817	41873	22.29	131.52	137.19
210	000651	格力电器2021-08-05	48.12	48.51	48.12	49.29	48.05	-0.80%	0.58%	348446	169308	12.03	2872.01	2894.77
211	000652	泰达股份2021-08-05	4.19	4.21	4.14	4.2	4.1	-1.66%	1.30%	191378	7931	29.95	61.04	61.09
212	000655	金岭矿业2021-08-05	9.5	9.7	9.26	9.66	9.24	-4.54%	3.15%	187702	17631	18.6	55.13	55.13
213	000656	金科股份2021-08-05	4.26	4.26	4.37	4.56	4.25	2.58%	1.44%	757293	33529	3.29	229.77	233.35
214	000657	中钨高新2021-08-05	13.49	13.43	13.06	13.56	12.92	-2.76%	2.25%	213566	28002	55.67	123.77	140.25
215	000659	珠海中富2021-08-05	4.8	4.8	4.66	4.85	4.63	-2.92%	1.32%	169741	7972	-39.68	59.91	59.91
216	000661	长春高新2021-08-05	276.52	307.23	276.51	281.96	276.51	-10.00%	7.10%	269923	747877	33.12	1050.52	1119.09
217	000663	*ST永2021-08-05	9.68	9.66	10.14	10.14	9.51	4.97%	2.52%	77255	7663	34.46	31.06	34.14
218	000665	湖北广电2021-08-05	3.62	3.62	3.58	3.62	3.56	-1.10%	0.30%	29473	1058	-5.11	35.15	35.15
219	000666	经纬纺机2021-08-05	8.57	8.59	8.57	8.68	8.5	-0.23%	3.66%	107338	9213	12.4	25.15	60.34
220	000667	美好置业2021-08-05	1.62	1.63	1.64	1.68	1.61	0.61%	2.12%	518761	8546	75.54	40.14	40.46
221	000668	荣丰控股2021-08-05	16.15	16.2	16.92	16.98	16.06	4.44%	1.17%	17142	2859	-129.79	24.82	24.85
222	000669	*ST金2021-08-05	2.01	2.02	1.98	2.02	1.98	-1.98%	0.71%	48088	960	14.63	13.47	13.47
223	000671	阳光城　2021-08-05	4.42	4.36	4.52	4.65	4.4	3.67%	1.01%	408705	18452	3.55	183.36	187.15
224	000672	上峰水泥2021-08-05	16.9	17.1	17.37	17.66	16.8	1.58%	1.84%	149896	26034	6.91	141.33	141.33
225	000673	*ST当2021-08-05	1.69	1.69	1.65	1.71	1.65	-2.37%	0.83%	65274	1091	77.26	13.03	13.03
226	000676	智度股份2021-08-05	5.39	5.44	5.33	5.45	5.28	-2.02%	1.08%	125122	6690	-2.5	61.8	68.04
227	000677	恒天海龙2021-08-05	3	2.99	2.96	3.02	2.93	-1.00%	0.77%	66803	1982	151.3	25.57	25.57
228	000678	襄阳轴承2021-08-05	4.88	4.88	4.89	4.91	4.84	0.20%	0.39%	17774	864	-41.3	22.48	22.48
229	000679	大连友谊2021-08-05	3.58	3.58	3.52	3.59	3.48	-1.68%	0.41%	14583	515	15.12	12.55	12.55
230	000680	山推股份2021-08-05	4	3.98	4.04	4.04	3.96	1.51%	3.25%	343718	13769	35.9	42.7	60.71
231	000681	视觉中国2021-08-05	11.33	11.47	11.14	11.4	11.13	-2.88%	1.69%	100165	11252	50.73	66.14	78.04
232	000682	东方电子2021-08-05	4.77	4.75	4.69	4.77	4.65	-1.26%	0.70%	81358	3827	21.9	54.59	62.88
233	000683	远兴能源2021-08-05	7.38	7.42	7.87	7.97	7.28	6.06%	5.70%	1897827	145799	20.64	261.93	289.1
234	000685	中山公用2021-08-05	7.87	7.89	7.85	7.91	7.84	-0.51%	0.27%	34270	2696	7.86	98.38	115.8
235	000686	东北证券2021-08-05	7.86	7.89	7.79	7.96	7.77	-1.27%	0.43%	101332	7962	13.31	182.32	182.32
236	000687	*ST华2021-08-05	2.53	2.52	2.5	2.58	2.43	-0.79%	2.67%	201329	5043	-1.77	18.82	19.15
237	000688	国城矿业2021-08-05	9.17	9.22	9.07	9.19	8.96	-1.63%	0.66%	75031	6811	60.51	103.15	103.15
238	000690	宝新能源2021-08-05	5.15	5.17	5.2	5.21	5.13	0.58%	0.54%	112590	5832	6.34	108.37	113.15
239	000691	亚太实业2021-08-05	4.58	4.57	4.48	4.58	4.47	-1.97%	0.69%	22404	1011	68.48	14.48	14.48
240	000692	惠天热电2021-08-05	3.07	3.05	3.03	3.08	3.01	-0.66%	0.45%	23743	721	-2.13	16.14	16.14
241	000695	滨海能源2021-08-05	7.29	7.35	7.57	7.84	7.17	2.99%	4.10%	90943	6920	-111.85	16.78	16.82
242	000697	炼石航空2021-08-05	8.67	8.67	8.82	9.01	8.58	1.73%	3.86%	222706	19644	-11.86	50.88	59.24
243	000698	沈阳化工2021-08-05	6.14	6.15	6.03	6.15	5.98	-1.95%	2.15%	169148	10222	6.03	47.38	49.42
244	000700	模塑科技2021-08-05	5.87	5.86	6.07	6.17	5.79	3.58%	4.71%	432070	26154	21.38	55.67	55.67
245	000701	厦门信达2021-08-05	5.4	5.41	5.19	5.4	5.19	-4.07%	1.04%	42287	2227	196.43	21.1	27.98
246	000702	正虹科技2021-08-05	4.38	4.38	4.35	4.39	4.31	-0.68%	0.64%	17116	743	37.66	11.6	11.6
247	000703	恒逸石化2021-08-05	12.29	12.31	12.02	12.3	11.93	-2.36%	0.76%	258256	31126	12.7	407.26	440.69
248	000705	浙江震元2021-08-05	7.25	7.36	7.1	7.32	7.07	-3.53%	1.69%	47552	3416	27.59	20.02	23.72
249	000707	*ST双2021-08-05	4.7	4.48	4.7	4.7	4.7	4.91%	1.60%	74150	3485	-5.56	21.81	21.81
250	000708	中信特钢2021-08-05	22.01	22.01	21.5	22.01	21.24	-2.32%	0.37%	46584	10061	16.29	270.72	1085.14
251	000709	河钢股份2021-08-05	2.53	2.54	2.51	2.55	2.5	-1.18%	0.39%	412720	10406	13.66	266.48	266.53
252	000710	贝瑞基因2021-08-05	27.5	27.65	27.24	28.15	27.17	-1.48%	0.96%	28628	7912	56.98	80.92	96.59
253	000711	京蓝科技2021-08-05	3.3	3.28	3.13	3.31	3.07	-4.57%	3.75%	308536	9754	-1.34	25.72	32.04
254	000712	锦龙股份2021-08-05	16.31	16.46	16.56	16.97	16.25	0.61%	2.04%	155635	25978	510.09	126.35	148.38
255	000713	丰乐种业2021-08-05	10.39	10.39	10.73	10.99	10.21	3.27%	15.78%	881929	93549	152.6	59.98	65.88
256	000715	中兴商业2021-08-05	4.61	4.64	4.58	4.63	4.58	-1.29%	0.34%	14025	645	13.28	19.01	19.04
257	000716	黑芝麻　2021-08-05	3.07	3.09	3.1	3.14	3.06	0.32%	1.23%	82117	2546	49.39	20.74	23.06
258	000717	韶钢松山2021-08-05	4.43	4.45	4.42	4.49	4.4	-0.67%	0.90%	218530	9695	5.61	106.94	106.94
259	000718	苏宁环球2021-08-05	5.64	5.68	5.51	5.83	5.51	-2.99%	2.33%	533946	30118	15.95	126.13	167.21
260	000719	中原传媒2021-08-05	6.42	6.45	6.4	6.44	6.38	-0.78%	0.20%	13263	849	6.82	42.7	65.49
261	000720	新能泰山2021-08-05	4.17	4.17	4.13	4.19	4.12	-0.96%	0.34%	43732	1813	19.06	53.26	53.26
262	000721	西安饮食2021-08-05	3.78	3.78	3.84	3.86	3.74	1.59%	1.28%	55785	2127	133.28	16.74	19.16
263	000722	湖南发展2021-08-05	6.39	6.4	6.28	6.4	6.27	-1.88%	0.76%	35097	2220	33.62	29.15	29.15
264	000723	美锦能源2021-08-05	9.13	9.08	9.99	9.99	9.13	10.02%	9.39%	3728394	366664	30.5	396.63	426.99
265	000725	京东方Ａ2021-08-05	5.82	5.83	5.8	5.91	5.75	-0.51%	1.37%	4582842	267143	20.91	1945.14	2018.31
266	000726	鲁泰Ａ　2021-08-05	5.55	5.55	5.51	5.55	5.51	-0.72%	0.33%	18248	1008	71.17	30.93	48.62
267	000727	冠捷科技2021-08-05	2.42	2.43	2.41	2.42	2.39	-0.82%	0.55%	187462	4511	8.15	82.4	109.16
268	000728	国元证券2021-08-05	7.25	7.27	7.2	7.31	7.18	-0.96%	0.37%	159912	11569	19.65	308.97	314.19
269	000729	燕京啤酒2021-08-05	6.3	6.33	6.25	6.37	6.22	-1.26%	0.43%	108610	6823	52.7	156.85	176.16
270	000731	四川美丰2021-08-05	6.38	6.4	6.15	6.39	6.1	-3.91%	2.64%	156000	9659	24.51	36.38	36.38
271	000732	泰禾集团2021-08-05	1.94	1.94	1.98	2.08	1.93	2.06%	1.37%	339373	6807	-1.03	49.22	49.28
272	000733	振华科技2021-08-05	88.67	88.67	93.51	94.6	86.58	5.46%	2.32%	119178	107985	64.92	481.39	481.39
273	000735	罗牛山　2021-08-05	6.84	6.87	6.78	6.89	6.77	-1.31%	0.85%	97525	6651	62.68	78.03	78.07
274	000736	中交地产2021-08-05	5.35	5.33	5.4	5.57	5.3	1.31%	0.27%	18663	1013	16.55	37.55	37.55
275	000737	南风化工2021-08-05	8.2	8.18	7.87	8.2	7.7	-3.79%	2.54%	139255	10977	458.76	43.19	43.19
276	000738	航发控制2021-08-05	22.14	21.88	23.73	24.03	21.98	8.46%	5.45%	624278	144911	66.38	271.86	271.86
277	000739	普洛药业2021-08-05	29.66	29.7	29.41	29.89	28.96	-0.98%	0.48%	56891	16701	39.42	346.57	346.6
278	000750	国海证券2021-08-05	3.94	3.95	3.91	3.98	3.91	-1.01%	0.53%	287276	11307	35.54	212.88	212.88
279	000751	锌业股份2021-08-05	3.56	3.57	3.49	3.58	3.48	-2.24%	1.74%	244786	8580	19.42	49.2	49.2
280	000752	*ST西2021-08-05	6.2	6.2	6.09	6.34	6.09	-1.77%	1.84%	48437	3000	52.24	16.06	16.06
281	000753	漳州发展2021-08-05	2.61	2.61	2.59	2.61	2.54	-0.77%	0.45%	44383	1150	18.4	25.68	25.68
282	000755	山西路桥2021-08-05	3.23	3.24	3.23	3.25	3.21	-0.31%	0.38%	17692	572	13.58	15.16	15.16
283	000756	新华制药2021-08-05	8.12	8.17	8.07	8.21	8.05	-1.22%	0.35%	15206	1234	14.94	34.83	50.63
284	000757	浩物股份2021-08-05	3.72	3.73	3.72	3.73	3.68	-0.27%	0.53%	27039	1003	30.76	19.02	24.73
285	000758	中色股份2021-08-05	6.05	5.77	5.74	6.1	5.72	-0.52%	4.89%	962162	56551	277.37	113.04	113.04
286	000759	中百集团2021-08-05	4.84	4.86	4.88	4.91	4.84	0.41%	0.14%	9665	472	15.39	33.21	33.23
287	000761	本钢板材2021-08-05	4.68	4.7	4.77	4.91	4.63	1.49%	0.65%	228244	10924	20.76	166.24	185.32
288	000762	西藏矿业2021-08-05	48.21	49.58	48.19	50	47.2	-2.80%	10.24%	533538	258507	-3774.63	250.97	250.98
289	000766	通化金马2021-08-05	5.13	5.15	5.07	5.25	5.06	-1.55%	1.45%	102845	5282	-15.76	35.84	49
290	000767	晋控电力2021-08-05	3.02	3.02	2.96	3.02	2.95	-1.99%	0.67%	195143	5811	61.29	86.2	91.08
291	000768	中航西飞2021-08-05	31.88	31.89	34.18	35.08	31.5	7.18%	4.02%	1113516	379257	117.03	946.32	946.32
292	000776	广发证券2021-08-05	16.89	16.98	16.65	17.07	16.58	-1.94%	1.30%	770194	129043	12.08	985.56	1268.91
293	000777	中核科技2021-08-05	11.11	11.11	11.08	11.17	11.03	-0.27%	0.71%	27223	3016	36.4	42.48	42.84
294	000778	新兴铸管2021-08-05	3.92	3.93	3.86	3.93	3.85	-1.78%	1.05%	408487	15829	8.17	149.96	154.05
295	000779	甘咨询　2021-08-05	8.48	8.51	8.46	8.55	8.44	-0.59%	0.28%	4878	414	10.47	14.81	32.18
296	000780	ST平能2021-08-05	6.86	6.81	6.76	6.9	6.72	-0.73%	0.68%	68748	4682	-8.97	68.57	68.57
297	000783	长江证券2021-08-05	7.01	7.03	6.94	7.07	6.93	-1.28%	0.36%	196975	13771	16.26	383.78	383.78
298	000785	居然之家2021-08-05	5.23	5.25	5.24	5.27	5.21	-0.19%	0.77%	58187	3048	19.82	39.84	342.12
299	000786	北新建材2021-08-05	37.3	37.3	36.82	38.28	36.63	-1.29%	0.88%	148199	55382	18.58	622.08	622.08
300	000788	北大医药2021-08-05	7.04	7.05	7	7.11	6.98	-0.71%	0.80%	47816	3366	80.35	41.72	41.72

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 5 推荐网站：京东商城热门链接：淘宝放心购物

网友意见留言板在线QQ联系用户反馈汇总