智能选股 -网页版股票实时在线行情【ks100.net】

2025-12-09 星期二

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2025-12-08	11.49	11.53	11.52	11.6	11.48	-0.09%	0.44%	855899	98851	5.18	2235.53	2235.56
2	000002	万科Ａ　2025-12-08	4.9	4.95	4.91	4.98	4.9	-0.81%	2.01%	1954118	96435	-0.98	477.08	585.8
3	000004	*ST国2025-12-08	11.72	11.6	11.35	11.82	11.3	-2.16%	2.84%	35809	4105	-12.24	14.33	15.03
4	000006	深振业Ａ2025-12-08	9.98	10.09	10.21	10.32	9.94	1.19%	1.97%	265393	26962	-13.1	137.83	137.83
5	000007	全新好　2025-12-08	9.5	9.95	9.89	9.95	9.31	-0.60%	5.40%	187017	18199	60.47	34.26	34.26
6	000008	神州高铁2025-12-08	3.06	3.05	3.05	3.08	3.03	0.00%	1.72%	467765	14253	-18.3	82.85	82.85
7	000009	中国宝安2025-12-08	10.25	10.25	10.39	10.46	10.15	1.37%	1.19%	307687	31679	380.23	267.65	267.98
8	000010	美丽生态2025-12-08	3.73	3.73	3.71	3.74	3.68	-0.54%	2.41%	199900	7398	94.47	30.81	42.65
9	000011	深物业A2025-12-08	9.44	9.43	9.38	9.47	9.36	-0.53%	0.87%	45637	4293	-5.15	49.38	55.9
10	000012	南玻Ａ　2025-12-08	4.75	4.73	4.72	4.77	4.71	-0.21%	0.62%	121838	5774	-39.25	92.48	144.94
11	000014	沙河股份2025-12-08	14.71	14.68	14.56	14.71	14.42	-0.82%	3.20%	77456	11267	-56.25	35.24	35.24
12	000016	深康佳Ａ2025-12-08	5.24	5.21	5.15	5.25	5.13	-1.15%	1.97%	314446	16255	-4.64	82.22	124.01
13	000017	深中华A2025-12-08	7.96	7.99	8.25	8.4	7.88	3.25%	8.33%	367030	30100	140.88	36.37	56.86
14	000019	深粮控股2025-12-08	7.13	7.16	7.19	7.2	7.11	0.42%	2.66%	110802	7932	25.53	29.93	82.87
15	000020	深华发Ａ2025-12-08	15.64	15.63	17.19	17.19	15.64	9.98%	6.74%	122084	20266	111.23	31.14	48.68
16	000021	深科技　2025-12-08	24.03	23.88	24.59	24.79	24.03	2.97%	4.07%	638896	156306	37.72	386.41	386.48
17	000025	特力Ａ　2025-12-08	18.68	18.71	18.73	18.94	18.6	0.11%	2.87%	112650	21156	53.07	73.57	80.74
18	000026	飞亚达　2025-12-08	15.08	15.14	15.25	15.29	15.07	0.73%	0.85%	30892	4696	41.88	55.6	61.88
19	000027	深圳能源2025-12-08	6.67	6.64	6.63	6.68	6.62	-0.15%	0.32%	152907	10149	17.1	315.41	315.41
20	000028	国药一致2025-12-08	25.19	25.16	25.04	25.27	25.01	-0.48%	0.59%	28312	7105	26.09	119.7	139.36
21	000029	深深房Ａ2025-12-08	23.32	23.26	23.29	23.45	22.9	0.13%	0.44%	38863	9019	-643.55	207.67	235.62
22	000030	富奥股份2025-12-08	5.74	5.69	5.66	5.77	5.65	-0.53%	0.69%	115711	6611	14.48	94.57	97.34
23	000031	大悦城　2025-12-08	3.08	3.06	3.07	3.13	3.06	0.33%	0.36%	156066	4825	-4.5	131.59	131.59
24	000032	深桑达Ａ2025-12-08	19.56	19.56	19.41	19.76	19.38	-0.77%	1.13%	123291	24082	140.22	211.45	220.88
25	000034	神州数码2025-12-08	39.12	39.09	39.53	40.13	39.12	1.13%	2.59%	156798	62011	54.04	239.07	285.98
26	000035	中国天楹2025-12-08	6.16	6.13	6.19	6.4	6.08	0.98%	5.13%	1186035	73615	64.31	143.18	147.82
27	000036	华联控股2025-12-08	4.69	4.63	4.72	4.79	4.61	1.94%	3.69%	516986	24364	171.04	66.13	66.26
28	000037	深南电A2025-12-08	8.75	8.75	8.74	8.82	8.71	-0.11%	1.91%	64882	5680	110.69	29.62	52.68
29	000039	中集集团2025-12-08	9.15	9.12	9.5	9.8	9.15	4.17%	5.48%	1260161	119149	18.9	218.63	512.29
30	000042	中洲控股2025-12-08	8.19	8.21	8.2	8.27	8.19	-0.12%	0.70%	46160	3794	-3.77	54.46	54.52
31	000045	深纺织Ａ2025-12-08	12.35	12.31	12.34	12.42	12.27	0.24%	1.18%	54142	6685	89.4	56.4	62.5
32	000048	京基智农2025-12-08	12.74	12.74	13.35	13.49	12.72	4.79%	5.19%	273164	36107	17.27	70.27	70.79
33	000049	德赛电池2025-12-08	28.83	28.82	29.35	29.66	28.2	1.84%	5.69%	218634	63512	27.04	112.86	112.89
34	000050	深天马Ａ2025-12-08	9.25	9.29	9.23	9.44	9.21	-0.65%	1.37%	336681	31419	193.62	226.85	226.85
35	000055	方大集团2025-12-08	4.25	4.26	4.32	4.34	4.23	1.41%	1.69%	114190	4900	422.02	29.2	46.39
36	000056	皇庭国际2025-12-08	2.29	2.28	2.29	2.32	2.27	0.44%	3.36%	303869	6973	-0.96	20.7	27.08
37	000058	深赛格　2025-12-08	9.31	9.31	9.41	9.42	9.3	1.07%	0.88%	86544	8102	125.49	92.66	115.86
38	000059	华锦股份2025-12-08	5.2	5.19	5.13	5.21	5.13	-1.16%	0.94%	150869	7775	-3.57	82.05	82.05
39	000060	中金岭南2025-12-08	5.55	5.55	5.58	5.59	5.43	0.54%	3.08%	1368644	75546	22.06	247.81	247.82
40	000061	农产品　2025-12-08	9.4	9.38	9.33	9.49	9.32	-0.53%	1.05%	178313	16757	55.65	158.32	185.2
41	000062	深圳华强2025-12-08	24.91	24.92	25.08	25.24	24.91	0.64%	0.73%	76701	19285	85.22	262.07	262.31
42	000063	中兴通讯2025-12-08	41.51	41.95	42.23	42.68	41.5	0.67%	3.78%	1520764	642927	34.59	1700.75	2020.09
43	000065	北方国际2025-12-08	12.69	12.74	12.59	12.75	12.47	-1.18%	2.94%	287064	36027	17.37	122.75	134.89
44	000066	中国长城2025-12-08	14.67	14.66	14.83	14.95	14.67	1.16%	1.22%	392134	58300	-61.74	478.35	478.39
45	000068	华控赛格2025-12-08	3.77	3.76	3.7	3.77	3.68	-1.60%	1.76%	176736	6563	-274.29	37.25	37.25
46	000069	华侨城Ａ2025-12-08	2.56	2.56	2.55	2.58	2.53	-0.39%	0.85%	585960	14942	-1.92	175.91	204.96
47	000070	特发信息2025-12-08	15.41	14.38	14.61	15.82	14.58	1.60%	34.35%	3052867	462104	-32.97	129.84	131.54
48	000078	海王生物2025-12-08	5.64	5.29	5.14	5.7	4.9	-2.84%	29.10%	7643233	403681	-11.14	135	135.24
49	000088	盐田港　2025-12-08	4.47	4.46	4.45	4.48	4.44	-0.22%	0.66%	208159	9276	16.34	140.75	231.38
50	000089	深圳机场2025-12-08	6.98	6.97	6.94	7	6.92	-0.43%	0.50%	103203	7169	24.36	142.32	142.32
51	000090	天健集团2025-12-08	3.95	3.96	3.93	3.98	3.92	-0.76%	1.69%	315938	12440	23.52	73.43	73.43
52	000096	广聚能源2025-12-08	10.79	10.78	10.87	10.9	10.75	0.83%	0.85%	43479	4702	94.53	55.53	57.39
53	000099	中信海直2025-12-08	20.41	20.43	20.33	20.6	20.25	-0.49%	1.29%	99786	20370	44.68	157.71	157.71
54	000100	TCL科2025-12-08	4.53	4.55	4.48	4.59	4.47	-1.54%	2.84%	5143370	231902	30.2	810.73	931.88
55	000151	中成股份2025-12-08	12.62	12.56	12.51	12.67	12.49	-0.40%	1.45%	44714	5621	-22.09	38.52	42.21
56	000153	丰原药业2025-12-08	6.8	6.8	6.77	6.83	6.73	-0.44%	1.89%	86958	5885	27.65	31.18	31.47
57	000155	川能动力2025-12-08	11.63	11.6	11.84	11.93	11.57	2.07%	1.86%	343389	40366	49.17	218.59	218.59
58	000156	华数传媒2025-12-08	7.58	7.58	7.61	7.64	7.55	0.40%	0.59%	100282	7627	26.54	129.36	141.01
59	000157	中联重科2025-12-08	8.65	8.64	8.58	8.66	8.49	-0.69%	1.00%	704511	60235	17.25	606.64	742.04
60	000158	常山北明2025-12-08	21.07	21.06	21.22	21.35	21.05	0.76%	2.26%	359503	76302	-75.42	336.96	339.23
61	000159	国际实业2025-12-08	5.93	5.88	5.87	5.94	5.84	-0.17%	2.70%	129807	7626	84.47	28.22	28.22
62	000166	申万宏源2025-12-08	5.25	5.19	5.27	5.35	5.23	1.54%	0.74%	1664140	88311	14.07	1187.62	1319.61
63	000301	东方盛虹2025-12-08	9.6	9.57	9.48	9.63	9.42	-0.94%	0.19%	128167	12162	-83.41	626.49	626.74
64	000333	美的集团2025-12-08	83	82.23	81.81	83.1	81.04	-0.51%	0.39%	273365	223542	14.07	5676.21	6291.92
65	000338	潍柴动力2025-12-08	17.72	17.7	17.44	17.72	17.22	-1.47%	1.51%	753382	131060	12.79	869.41	1519.65
66	000400	许继电气2025-12-08	25.91	25.83	25.75	26.07	25.64	-0.31%	1.64%	165494	42680	23.34	260.51	262.3
67	000401	金隅冀东2025-12-08	4.56	4.55	4.52	4.57	4.52	-0.66%	0.39%	102901	4676	-18.37	118.94	120.15
68	000402	金融街　2025-12-08	2.84	2.84	2.85	2.87	2.83	0.35%	0.76%	227114	6485	-0.87	85.18	85.18
69	000403	派林生物2025-12-08	14.69	14.68	14.42	14.73	14.34	-1.77%	1.36%	128261	18592	24.48	135.65	137.05
70	000404	长虹华意2025-12-08	6.99	6.98	6.94	7	6.93	-0.57%	1.26%	87221	6066	10.64	48.07	48.3
71	000407	胜利股份2025-12-08	5.03	5.02	5.06	5.14	4.96	0.80%	9.83%	861306	43355	34.9	44.31	44.53
72	000408	藏格矿业2025-12-08	68.59	68	69.87	70	66.95	2.75%	1.28%	200528	137843	31.68	1097.11	1097.12
73	000409	云鼎科技2025-12-08	11.5	11.56	11.53	11.64	11.5	-0.26%	1.74%	100300	11595	124.85	66.48	78.17
74	000410	沈阳机床2025-12-08	7.7	7.65	7.57	7.7	7.57	-1.05%	1.82%	305664	23298	261.01	127.25	200.53
75	000411	英特集团2025-12-08	12.64	12.57	12.61	13.39	12.56	0.32%	6.41%	207181	26587	13.35	40.74	65.81
76	000415	渤海租赁2025-12-08	3.88	3.88	3.84	3.92	3.82	-1.03%	1.80%	970537	37546	-11.54	207.09	237.49
77	000417	合百集团2025-12-08	7.69	7.73	7.96	8.17	7.65	2.98%	11.51%	896906	71038	40.29	62.01	62.08
78	000419	通程控股2025-12-08	6.46	6.44	6.35	6.48	6.33	-1.40%	1.38%	75107	4799	26.86	34.52	34.52
79	000420	吉林化纤2025-12-08	3.84	3.85	3.84	3.87	3.83	-0.26%	0.98%	241563	9299	-5481.56	94.39	94.42
80	000421	南京公用2025-12-08	7.21	7.22	7.16	7.27	7.05	-0.83%	2.33%	133961	9570	23.34	41.12	41.13
81	000422	湖北宜化2025-12-08	14.43	14.46	14.23	14.51	14.11	-1.59%	2.96%	312724	44471	38.93	150.53	154.86
82	000423	东阿阿胶2025-12-08	48.1	48.05	47.87	48.42	47.84	-0.37%	0.79%	50611	24301	18.37	307.81	308.27
83	000425	徐工机械2025-12-08	11.08	11.08	10.99	11.12	10.9	-0.81%	0.71%	661648	72579	19.57	1020.88	1291.65
84	000426	兴业银锡2025-12-08	35.23	35.48	34.99	35.4	34.56	-1.38%	2.87%	509282	177852	38.97	621.14	621.29
85	000428	华天酒店2025-12-08	3.41	3.4	3.39	3.43	3.35	-0.29%	1.96%	199527	6746	-15.29	34.54	34.54
86	000429	粤高速Ａ2025-12-08	12.58	12.64	12.54	12.58	12.44	-0.79%	0.69%	89373	11185	14.97	163.44	262.19
87	000430	*ST张2025-12-08	7.9	7.95	7.89	7.95	7.83	-0.75%	1.88%	62268	4911	-5.92	26.17	31.94
88	000488	ST晨鸣2025-12-08	2.05	2.05	2.06	2.07	2.05	0.49%	0.42%	70364	1450	-0.48	34.64	60.59
89	000498	山东路桥2025-12-08	6.07	6.08	6.02	6.08	6.02	-0.99%	0.68%	98498	5950	4.11	87.25	93.46
90	000501	武商集团2025-12-08	9.71	9.72	9.75	9.82	9.7	0.31%	1.39%	106955	10434	34.13	74.9	74.98
91	000503	国新健康2025-12-08	9.78	9.77	9.76	9.93	9.76	-0.10%	0.92%	90173	8872	-81.09	95.57	95.58
92	000504	*ST生2025-12-08	9.2	9.11	9.09	9.2	9.07	-0.22%	0.27%	8989	819	-483.63	29.92	30
93	000505	京粮控股2025-12-08	7.75	7.73	7.88	7.98	7.71	1.94%	5.51%	348408	27396	-107.62	49.83	57.28
94	000506	招金黄金2025-12-08	12	12	11.91	12	11.57	-0.75%	2.11%	195809	22999	246.88	110.59	110.65
95	000507	珠海港　2025-12-08	5.34	5.34	5.36	5.38	5.33	0.37%	0.90%	81320	4351	16.34	48.37	49.3
96	000509	华塑控股2025-12-08	3.87	3.87	3.9	4.13	3.87	0.78%	3.39%	364148	14393	-365.31	41.85	41.85
97	000510	新金路　2025-12-08	10.46	10.41	9.71	10.5	9.55	-6.72%	25.24%	1531271	151508	-58.95	58.91	62.97
98	000513	丽珠集团2025-12-08	35.79	35.78	35.75	35.95	35.67	-0.08%	0.85%	49768	17807	15.09	208.9	323.22
99	000514	渝开发　2025-12-08	5.45	5.47	5.41	5.48	5.39	-1.10%	3.33%	281173	15237	49.08	45.65	45.65
100	000516	国际医学2025-12-08	4.72	4.73	4.68	4.74	4.67	-1.06%	0.76%	168554	7909	-31.21	103.19	104.78
101	000517	荣安地产2025-12-08	2	2.01	2.04	2.07	2	1.49%	1.98%	493025	10044	-3.07	50.84	64.95
102	000518	*ST四2025-12-08	2.54	2.54	2.51	2.56	2.5	-1.18%	0.99%	101779	2564	-23.91	25.84	25.84
103	000519	中兵红箭2025-12-08	18.21	18.18	18.2	18.47	18.16	0.11%	2.15%	299346	54789	-77.76	253.45	253.45
104	000520	凤凰航运2025-12-08	5.1	5.04	5.13	5.19	5.03	1.79%	3.42%	345786	17695	-44.67	51.92	51.92
105	000521	长虹美菱2025-12-08	6.7	6.71	6.67	6.72	6.66	-0.60%	0.88%	77450	5180	10.48	58.4	68.7
106	000523	红棉股份2025-12-08	3.65	3.59	3.61	3.69	3.56	0.56%	4.51%	597714	21484	12.9	47.84	66.26
107	000524	岭南控股2025-12-08	11.8	11.83	11.83	11.88	11.76	0.00%	0.93%	62396	7365	98.52	79.25	79.29
108	000525	红太阳　2025-12-08	5.83	5.81	5.83	5.89	5.8	0.34%	0.91%	101218	5916	84.59	64.82	75.97
109	000526	学大教育2025-12-08	36.6	36.69	37.55	37.83	36.52	2.34%	2.31%	27650	10326	19.47	44.86	45.76
110	000528	柳工　2025-12-08	12.85	12.79	12.72	12.85	12.47	-0.55%	1.76%	358119	45360	17.66	258.31	258.51
111	000529	广弘控股2025-12-08	6.32	6.32	6.28	6.32	6.25	-0.63%	1.45%	82827	5199	35.31	35.79	36.66
112	000530	冰山冷热2025-12-08	7.5	7.56	7.57	7.68	7.43	0.13%	22.20%	1332155	100747	60.19	45.42	63.83
113	000531	穗恒运Ａ2025-12-08	6.61	6.58	6.49	6.65	6.48	-1.37%	0.99%	90493	5913	16.01	59.04	67.59
114	000532	华金资本2025-12-08	14.5	14.4	14.45	14.62	14.36	0.35%	1.19%	40857	5926	22.25	49.64	49.81
115	000533	顺钠股份2025-12-08	8.22	8.09	8.09	8.33	8.06	0.00%	5.64%	386589	31498	54.11	55.41	55.89
116	000534	万泽股份2025-12-08	21.43	21.44	21.66	21.67	20.88	1.03%	3.68%	183902	39191	49.29	108.29	110.37
117	000536	华映科技2025-12-08	6.01	6.02	6.18	6.6	5.97	2.66%	18.00%	4974267	307048	-17.04	170.76	170.94
118	000537	中绿电　2025-12-08	8.45	8.45	8.39	8.5	8.39	-0.71%	0.55%	114218	9631	19.3	173.39	173.39
119	000538	云南白药2025-12-08	55.93	55.93	56.1	56.17	55.9	0.30%	0.31%	54924	30791	19.25	994.54	1000.97
120	000539	粤电力Ａ2025-12-08	4.64	4.64	4.6	4.65	4.59	-0.86%	0.70%	178199	8212	297.78	117.55	241.51
121	000541	佛山照明2025-12-08	6.18	6.18	6.18	6.2	6.16	0.00%	0.52%	63497	3925	28.22	76.05	94.91
122	000543	皖能电力2025-12-08	8.29	8.29	8.16	8.32	8.1	-1.57%	1.52%	345204	28211	7.75	184.98	184.98
123	000544	中原环保2025-12-08	8.63	8.59	8.55	8.66	8.54	-0.47%	0.61%	59204	5092	7.86	83.34	83.34
124	000545	金浦钛业2025-12-08	3.14	3.12	3.14	3.15	3.06	0.64%	5.10%	502288	15609	-7.34	30.94	30.99
125	000546	金圆股份2025-12-08	6	6.02	6.12	6.18	5.95	1.66%	5.46%	380173	23031	-26.66	42.64	47.59
126	000547	航天发展2025-12-08	21.91	20.57	22	22.63	21.25	6.95%	37.85%	6012478	1331720	-21.93	349.44	351.66
127	000548	湖南投资2025-12-08	5.9	5.9	5.83	5.95	5.82	-1.19%	1.77%	88579	5203	63.27	29.1	29.1
128	000550	江铃汽车2025-12-08	18.78	18.73	18.49	18.79	18.48	-1.28%	0.79%	40897	7601	14.25	95.86	159.61
129	000551	创元科技2025-12-08	11.15	11.15	11.17	11.29	11.14	0.18%	1.45%	70053	7847	21.03	53.95	54.14
130	000552	甘肃能化2025-12-08	2.48	2.48	2.45	2.48	2.44	-1.21%	1.29%	480631	11793	-141.4	91.28	131.12
131	000553	安道麦A2025-12-08	6.17	6.17	6.08	6.21	6.06	-1.46%	0.20%	43096	2633	-9.52	132.37	141.65
132	000554	泰山石油2025-12-08	6.78	6.76	6.75	6.8	6.71	-0.15%	2.78%	100923	6804	20.38	24.48	32.45
133	000555	神州信息2025-12-08	17.07	17.03	17.52	17.76	17.04	2.88%	6.04%	587197	102905	-33.33	170.28	170.96
134	000557	西部创业2025-12-08	5	5	4.94	5.03	4.93	-1.20%	0.78%	114387	5675	21.6	72.02	72.04
135	000558	天府文旅2025-12-08	5.5	5.49	5.53	5.59	5.46	0.73%	4.52%	582109	32132	-208.88	71.26	71.29
136	000559	万向钱潮2025-12-08	12.47	12.39	12.51	12.65	12.26	0.97%	3.38%	1118797	139081	41.16	414.65	414.75
137	000560	我爱我家2025-12-08	3.08	3.1	3.08	3.1	3.04	-0.65%	6.32%	1426641	43734	67.64	69.48	72.55
138	000561	烽火电子2025-12-08	11.71	11.7	11.63	11.99	11.62	-0.60%	8.80%	529685	62257	-46.69	69.99	100.49
139	000563	陕国投Ａ2025-12-08	3.52	3.51	3.52	3.56	3.51	0.28%	1.16%	594373	21020	12.65	180.01	180.01
140	000564	供销大集2025-12-08	2.47	2.47	2.56	2.59	2.46	3.64%	2.66%	3907606	98060	-33.8	376.7	462.29
141	000565	渝三峡Ａ2025-12-08	7.77	7.8	7.61	7.77	7.57	-2.44%	3.43%	148695	11354	566.55	33	33
142	000566	海南海药2025-12-08	8.38	8.14	8.47	8.68	8.23	4.05%	18.97%	2212277	187548	-7.46	98.75	109.89
143	000567	海德股份2025-12-08	6.57	6.57	6.67	6.77	6.57	1.52%	1.90%	371208	24728	-803.14	130.06	130.37
144	000568	泸州老窖2025-12-08	127.6	128.35	125.38	128.29	125	-2.31%	0.80%	117426	148186	14.6	1842.17	1845.52
145	000570	苏常柴Ａ2025-12-08	6.13	6.11	6.03	6.13	6.02	-1.31%	1.68%	93130	5637	256.02	33.51	42.55
146	000571	新大洲A2025-12-08	6.38	6.37	7.01	7.01	6.3	10.05%	12.90%	1050113	70629	-43.49	57.06	58.82
147	000572	海马汽车2025-12-08	9.22	9.22	9.69	9.84	9.06	5.10%	17.05%	2799678	266899	-58.95	159.13	159.37
148	000573	粤宏远Ａ2025-12-08	4.25	4.24	4.26	4.29	4.24	0.47%	1.81%	114729	4895	41.67	26.96	27.19
149	000576	甘化科工2025-12-08	10.6	10.53	10.5	10.86	10.48	-0.28%	2.17%	94169	9991	58.74	45.55	45.82
150	000581	威孚高科2025-12-08	20.46	20.41	20.39	20.6	20.36	-0.10%	1.09%	86556	17696	12.85	161.87	197.13
151	000582	北部湾港2025-12-08	8.99	8.99	8.96	9.03	8.92	-0.33%	0.55%	110795	9930	19.45	180.04	212.32
152	000586	汇源通信2025-12-08	13.43	13.35	13.63	13.83	13.42	2.10%	4.14%	79989	10936	328.25	26.37	26.37
153	000589	贵州轮胎2025-12-08	5.2	5.2	5.18	5.29	5.17	-0.38%	1.95%	299122	15626	15.95	79.63	80.53
154	000590	启迪药业2025-12-08	11.58	11.55	11.5	11.7	11.45	-0.43%	1.19%	28435	3273	-24.62	27.53	27.54
155	000591	太阳能　2025-12-08	4.52	4.51	4.5	4.54	4.49	-0.22%	0.91%	355061	16016	16.65	176.48	176.51
156	000592	平潭发展2025-12-08	12.21	11.87	12.7	12.88	11.87	6.99%	27.11%	5191202	641893	-226.84	243.22	245.34
157	000593	德龙汇能2025-12-08	12.8	12.7	12.4	12.91	12.28	-2.36%	10.36%	371380	46301	2986.72	44.45	44.47
158	000595	*ST宝2025-12-08	5.48	5.5	5.6	5.65	5.47	1.82%	0.78%	89219	4990	-321.32	63.76	63.76
159	000596	古井贡酒2025-12-08	155.98	155.99	153.88	156.77	153.5	-1.35%	0.44%	18047	27876	17.19	628.75	813.41
160	000597	东北制药2025-12-08	5.66	5.66	5.57	5.72	5.56	-1.59%	1.03%	145433	8163	21.22	78.5	79.49
161	000598	兴蓉环境2025-12-08	7.24	7.24	7.17	7.27	7.16	-0.97%	0.73%	216802	15598	10.02	213.61	213.95
162	000599	青岛双星2025-12-08	6.45	6.47	6.42	6.49	6.39	-0.77%	2.63%	214472	13804	-12.04	52.44	52.44
163	000600	建投能源2025-12-08	8.14	8.14	8.07	8.16	8.01	-0.86%	2.06%	224813	18119	8.89	87.97	145.52
164	000601	韶能股份2025-12-08	5.12	5.12	5.1	5.15	5.08	-0.39%	0.90%	94453	4824	103.56	53.53	54.28
165	000603	盛达资源2025-12-08	27.84	27.66	27.69	28.05	26.9	0.11%	3.19%	212568	58486	37.21	184.61	191.05
166	000605	渤海股份2025-12-08	7.15	7.14	7.1	7.18	7.06	-0.56%	1.48%	52199	3712	145.57	25.04	25.04
167	000607	华媒控股2025-12-08	4.34	4.32	4.31	4.37	4.3	-0.23%	1.33%	117890	5112	-56.55	38.14	43.86
168	000608	*ST阳2025-12-08	2.64	2.65	2.58	2.67	2.52	-2.64%	2.26%	168717	4358	-10.69	19.23	19.35
169	000609	ST中迪2025-12-08	10.28	10.63	10.42	10.66	10.1	-1.98%	11.25%	327557	33461	-10.59	30.33	31.18
170	000610	西安旅游2025-12-08	12.58	12.56	12.53	12.62	12.42	-0.24%	2.91%	68590	8584	-11.69	29.51	29.66
171	000612	焦作万方2025-12-08	10.34	10.38	10.19	10.36	10.05	-1.83%	5.64%	671662	68219	12.57	121.41	121.49
172	000615	*ST美2025-12-08	4.35	4.34	4.26	4.38	4.24	-1.84%	1.06%	81144	3473	-8.32	32.48	32.5
173	000617	中油资本2025-12-08	9.18	9.12	9.27	9.42	9.16	1.64%	0.92%	1161996	108219	27.21	1171.92	1171.92
174	000619	海螺新材2025-12-08	6.55	6.55	6.56	6.61	6.51	0.15%	2.35%	84469	5539	-24.57	23.62	28.94
175	000620	盈新发展2025-12-08	2.96	2.99	3.12	3.28	2.96	4.35%	8.13%	3796800	116953	-16.61	145.76	183.2
176	000623	吉林敖东2025-12-08	19.9	19.49	19.72	20.08	19.72	1.18%	1.69%	201425	40114	9.18	234.87	235.83
177	000625	长安汽车2025-12-08	11.8	11.79	11.81	11.83	11.77	0.17%	0.37%	309633	36546	17.23	975.52	1170.85
178	000626	远大控股2025-12-08	8.1	8.03	8.12	8.17	8.05	1.12%	1.44%	72532	5883	-21.26	40.9	41.14
179	000628	高新发展2025-12-08	43.03	43.03	43.35	43.6	42.95	0.74%	2.01%	38732	16793	421.96	83.34	152.71
180	000629	钒钛股份2025-12-08	3.12	3.12	3.1	3.13	3.07	-0.64%	0.96%	893783	27635	-617.02	288	288.02
181	000630	铜陵有色2025-12-08	5.86	5.84	5.76	5.86	5.61	-1.37%	3.68%	4099924	233628	41.77	641.84	772.39
182	000631	顺发恒能2025-12-08	3.42	3.41	3.47	3.51	3.4	1.76%	1.22%	291951	10138	102.7	83.12	83.12
183	000632	三木集团2025-12-08	7.67	7.57	7.48	8.13	7.37	-1.19%	48.29%	2247902	173725	-6.04	34.82	34.82
184	000633	合金投资2025-12-08	8.76	8.75	9.05	9.08	8.58	3.43%	16.99%	654448	57988	221.87	34.85	34.85
185	000635	英力特　2025-12-08	9.8	9.79	9.47	9.85	9.36	-3.27%	4.70%	142362	13529	-7.59	28.7	37.32
186	000636	风华高科2025-12-08	16.03	16.07	16.29	16.47	16.03	1.37%	2.43%	281693	46005	62.75	188.48	188.48
187	000637	茂化实华2025-12-08	4.64	4.62	4.6	4.69	4.57	-0.43%	2.79%	101800	4702	-38.2	16.77	23.91
188	000638	*ST万2025-12-08	5.52	5.49	5.22	5.63	5.22	-4.92%	5.40%	167580	8957	-144.66	16.19	16.25
189	000639	西王食品2025-12-08	4	3.76	3.76	4.1	3.66	0.00%	27.61%	2980391	112931	-8.05	40.59	40.59
190	000650	仁和药业2025-12-08	6.06	6.05	5.99	6.08	5.99	-0.99%	1.03%	136468	8211	18.83	79.75	83.86
191	000651	格力电器2025-12-08	40.88	40.87	40.68	41.05	40.62	-0.46%	0.59%	328105	133825	7.19	2243.57	2278.65
192	000652	泰达股份2025-12-08	4.52	4.54	4.59	4.67	4.52	1.10%	2.54%	373900	17155	145.03	67.68	67.73
193	000655	金岭矿业2025-12-08	9.42	9.42	9.28	9.48	9.24	-1.49%	1.13%	66999	6230	20.12	55.25	55.25
194	000656	*ST金2025-12-08	1.5	1.49	1.5	1.53	1.48	0.67%	1.45%	1104736	16601	-0.43	114.15	159.51
195	000657	中钨高新2025-12-08	23.37	23.2	24.11	24.22	23.19	3.92%	8.76%	1092206	259757	51.34	300.65	549.37
196	000659	珠海中富2025-12-08	3.22	3.22	3.23	3.28	3.17	0.31%	4.97%	639231	20604	-28.16	41.53	41.53
197	000661	长春高新2025-12-08	100.07	99.73	99.2	100.45	99.02	-0.53%	1.37%	54671	54348	42.2	396.42	404.67
198	000663	永安林业2025-12-08	8.86	8.74	9.18	9.35	8.81	5.03%	13.23%	405267	36886	-47.05	28.12	30.91
199	000665	湖北广电2025-12-08	5.7	5.71	5.71	5.75	5.68	0.00%	2.22%	252184	14393	-7.8	64.93	64.93
200	000668	*ST荣2025-12-08	11.31	11.56	11.28	11.55	11.16	-2.42%	1.26%	18548	2096	-4.59	16.56	16.56
201	000669	ST金鸿2025-12-08	3.1	3.09	3.05	3.12	3.05	-1.29%	1.36%	92685	2856	-12.72	20.75	20.75
202	000670	盈方微　2025-12-08	7.61	7.6	7.7	7.75	7.61	1.32%	1.92%	158090	12158	-94.5	63.25	65.01
203	000672	上峰水泥2025-12-08	10.85	10.95	11.02	11.15	10.78	0.64%	1.76%	170404	18666	14.22	106.83	106.83
204	000676	智度股份2025-12-08	8.54	8.55	8.57	8.63	8.52	0.23%	2.13%	269050	23070	61.36	108.37	108.44
205	000677	恒天海龙2025-12-08	4.35	4.34	4.28	4.38	4.27	-1.38%	1.85%	160074	6887	501.48	36.98	36.98
206	000678	襄阳轴承2025-12-08	14.9	14.59	14.98	15.25	14.29	2.67%	15.85%	728327	107581	-160.97	68.85	68.85
207	000679	大连友谊2025-12-08	8.35	8.33	8.09	8.46	8.08	-2.88%	2.79%	99471	8189	-30.87	28.83	28.83
208	000680	山推股份2025-12-08	10.86	10.86	10.75	10.92	10.62	-1.01%	1.57%	206077	22113	13.26	141.33	161.27
209	000681	视觉中国2025-12-08	22.58	22.5	22.81	23.07	22.58	1.38%	6.35%	429361	98263	142.98	154.22	159.8
210	000682	东方电子2025-12-08	11.73	11.76	11.79	11.91	11.58	0.26%	1.77%	237830	27909	20.86	158.05	158.07
211	000683	博源化工2025-12-08	7.34	7.35	7.13	7.35	6.99	-2.99%	2.18%	723132	51376	24.81	236.96	265.15
212	000685	中山公用2025-12-08	12.35	12.25	12.49	12.66	12.29	1.96%	3.37%	422118	52705	13.31	156.62	184.24
213	000686	东北证券2025-12-08	9.36	9.23	9.61	10.09	9.32	4.12%	6.60%	1543973	150336	15.34	224.92	224.92
214	000688	国城矿业2025-12-08	21.5	21.76	22.89	23.33	21.3	5.19%	3.04%	355981	79744	93.75	267.97	267.97
215	000690	宝新能源2025-12-08	4.35	4.36	4.34	4.38	4.34	-0.46%	1.26%	273776	11926	10.11	94.37	94.43
216	000691	*ST亚2025-12-08	10.65	10.31	10.06	10.69	9.95	-2.42%	4.80%	155161	15856	-26.62	32.52	32.52
217	000692	惠天热电2025-12-08	4.02	4.2	4.08	4.09	3.94	-2.86%	18.11%	965099	38624	-11.31	21.74	21.74
218	000695	滨海能源2025-12-08	14.3	14.28	14.16	14.4	13.96	-0.84%	9.39%	208184	29374	-39.63	31.41	31.46
219	000697	*ST炼2025-12-08	8.97	8.98	9.23	9.32	8.91	2.78%	1.44%	94372	8670	-56.25	60.28	128.86
220	000698	ST沈化2025-12-08	3.74	3.74	3.74	3.76	3.72	0.00%	0.87%	68650	2564	28.41	29.39	30.65
221	000700	模塑科技2025-12-08	9.88	9.88	10.47	10.68	9.77	5.97%	8.09%	742908	76437	20.79	96.12	96.12
222	000701	厦门信达2025-12-08	8.1	7.86	8.65	8.65	7.85	10.05%	27.15%	1812562	148466	-8.83	57.75	58.46
223	000702	正虹科技2025-12-08	6.93	6.93	6.96	6.98	6.88	0.43%	1.72%	45822	3179	-45.1	18.56	24.13
224	000703	恒逸石化2025-12-08	8.56	8.4	8.35	8.76	8.2	-0.60%	1.57%	563179	47301	128.49	299.23	300.82
225	000705	浙江震元2025-12-08	10.06	10.06	9.91	10.13	9.88	-1.49%	3.06%	86412	8588	70.12	27.94	33.11
226	000707	双环科技2025-12-08	6.4	6.36	6.32	6.4	6.32	-0.63%	1.41%	65426	4152	-43.48	29.33	36.95
227	000708	中信特钢2025-12-08	15.9	15.95	15.54	16.08	15.27	-2.57%	0.43%	216407	33492	13.96	784.33	784.33
228	000709	河钢股份2025-12-08	2.34	2.34	2.33	2.35	2.31	-0.43%	0.78%	807095	18815	25.04	240.82	240.85
229	000710	贝瑞基因2025-12-08	11.67	11.61	11.58	11.7	11.55	-0.26%	1.87%	61740	7168	-16.03	38.16	40.94
230	000711	ST京蓝2025-12-08	1.74	1.74	1.74	1.75	1.73	0.00%	1.14%	260924	4536	-33.29	39.77	49.71
231	000712	锦龙股份2025-12-08	13	12.91	12.84	13.18	12.83	-0.54%	2.46%	220670	28670	72.4	115.01	115.05
232	000713	国投丰乐2025-12-08	6.88	6.88	6.92	6.94	6.86	0.58%	1.27%	77884	5375	84.68	42.49	42.49
233	000715	中兴商业2025-12-08	6.3	6.29	6.35	6.41	6.24	0.95%	2.90%	156160	9859	30.22	34.23	34.32
234	000716	黑芝麻　2025-12-08	6.21	6.21	6.18	6.23	6.16	-0.48%	1.84%	135949	8403	108.7	45.66	46.53
235	000717	中南股份2025-12-08	2.61	2.6	2.61	2.64	2.59	0.38%	1.00%	242434	6334	-15.05	63.25	63.26
236	000718	苏宁环球2025-12-08	2.48	2.49	2.46	2.51	2.45	-1.20%	1.75%	399636	9892	-84.22	56.14	74.65
237	000719	中原传媒2025-12-08	12.1	12.07	11.95	12.1	11.95	-0.99%	0.83%	55194	6618	9.64	79.72	122.27
238	000720	新能泰山2025-12-08	3.47	3.46	3.46	3.51	3.45	0.00%	1.04%	130572	4540	-46.65	43.48	43.48
239	000721	西安饮食2025-12-08	9.43	9.43	9.35	9.48	9.28	-0.85%	5.89%	301732	28185	-43.24	47.91	53.66
240	000722	湖南发展2025-12-08	12.28	12.26	12.02	12.31	12.01	-1.96%	3.07%	142449	17237	79.23	55.79	55.79
241	000723	美锦能源2025-12-08	5	5.01	4.92	5.01	4.9	-1.80%	1.96%	859953	42409	-17.69	216.3	216.65
242	000725	京东方Ａ2025-12-08	4.26	4.26	4.21	4.35	4.2	-1.17%	3.24%	11891016	504992	23.81	1545.32	1575.12
243	000726	鲁泰Ａ　2025-12-08	7.16	7.15	7.05	7.18	7.04	-1.40%	1.53%	89813	6365	9.22	41.5	57.62
244	000727	冠捷科技2025-12-08	2.87	2.86	2.84	2.88	2.82	-0.70%	2.88%	1306060	37109	-21.87	128.64	128.64
245	000728	国元证券2025-12-08	8.4	8.34	8.39	8.51	8.37	0.60%	1.35%	587934	49672	13.61	366.12	366.12
246	000729	燕京啤酒2025-12-08	12.51	12.48	12.44	12.57	12.31	-0.32%	0.62%	156584	19437	22.8	312.2	350.63
247	000731	四川美丰2025-12-08	6.67	6.65	6.61	6.67	6.58	-0.60%	1.25%	68670	4548	48.33	36.28	36.28
248	000733	振华科技2025-12-08	48.4	48.09	48.27	48.77	48.16	0.37%	2.43%	134397	65169	28.19	267.46	267.5
249	000735	罗牛山　2025-12-08	9.23	9.18	9.47	9.75	9.1	3.16%	11.45%	1317700	123968	-132.85	108.99	109.05
250	000736	*ST中2025-12-08	5.69	5.68	5.65	5.74	5.64	-0.53%	1.00%	71795	4083	3.71	40.75	42.21
251	000737	北方铜业2025-12-08	15.04	15.05	15.6	15.79	14.82	3.65%	6.32%	1203318	183133	39.34	297.11	297.14
252	000738	航发控制2025-12-08	19.15	19.11	19.08	19.45	19.01	-0.16%	1.58%	208269	40099	48.04	250.94	250.94
253	000739	普洛药业2025-12-08	16.14	16.11	16.16	16.24	16.08	0.31%	0.43%	49227	7954	21.72	187.13	187.2
254	000750	国海证券2025-12-08	4.31	4.27	4.29	4.36	4.29	0.47%	1.56%	901617	39012	28.85	248.66	273.97
255	000751	锌业股份2025-12-08	4.12	4.13	4.09	4.13	4.02	-0.97%	4.72%	665301	27033	96.53	57.66	66.08
256	000752	ST西发2025-12-08	12.28	12.28	12.22	12.31	12.11	-0.49%	1.07%	28152	3436	21.91	32.23	32.23
257	000753	漳州发展2025-12-08	8.83	8.72	9.1	9.2	8.81	4.36%	11.40%	1130750	102194	160.54	90.22	90.22
258	000755	山西高速2025-12-08	5.35	5.38	5.32	5.38	5.31	-1.12%	0.58%	84422	4501	16.46	78.06	78.06
259	000756	新华制药2025-12-08	16.82	16.84	16.7	16.93	16.64	-0.83%	3.61%	177912	29756	30.14	82.27	115.19
260	000757	浩物股份2025-12-08	5.16	5.14	5.12	5.18	5.09	-0.39%	1.95%	103844	5333	58.45	27.27	27.28
261	000758	中色股份2025-12-08	6.25	6.24	6.27	6.28	6.22	0.48%	1.56%	308674	19309	22.84	123.9	124.81
262	000759	中百集团2025-12-08	7.1	7.12	7.35	7.44	7.1	3.23%	7.08%	464113	33728	-6.27	48.19	48.7
263	000761	本钢板材2025-12-08	3.37	3.35	3.33	3.39	3.33	-0.60%	0.25%	92955	3112	-3.37	123.48	136.8
264	000762	西藏矿业2025-12-08	25.56	25.55	26.13	26.38	25.5	2.27%	4.70%	244632	63300	-285.35	136.09	136.09
265	000766	通化金马2025-12-08	29.16	29.1	28.92	29.19	28.02	-0.62%	2.11%	203625	58531	486.3	279.37	279.51
266	000767	晋控电力2025-12-08	2.91	2.9	2.87	2.91	2.87	-1.03%	0.83%	242572	6987	13.51	83.58	88.31
267	000768	中航西飞2025-12-08	24	23.97	24.1	24.34	24	0.54%	0.77%	213597	51659	62.52	668.23	670.26
268	000776	广发证券2025-12-08	21.69	21.29	21.71	22.18	21.6	1.97%	1.50%	887818	194279	11.96	1281.77	1651.23
269	000777	中核科技2025-12-08	21.23	21.23	21.14	21.33	21.09	-0.42%	3.99%	152932	32377	35.99	81.05	81.05
270	000778	新兴铸管2025-12-08	4.12	4.11	4.1	4.13	4.06	-0.24%	1.17%	454980	18649	42.38	159.64	162.49
271	000779	甘咨询　2025-12-08	8.77	8.76	8.75	8.79	8.72	-0.11%	0.54%	25286	2215	19.59	40.67	40.67
272	000782	恒申新材2025-12-08	5.3	5.29	5.33	5.37	5.24	0.76%	1.93%	102140	5440	-32.13	28.15	36.59
273	000783	长江证券2025-12-08	8.28	8.15	8.28	8.45	8.25	1.60%	2.43%	1346472	112565	12.13	457.89	457.89
274	000785	居然智家2025-12-08	3.15	3.13	3.17	3.22	3.09	1.28%	2.89%	1703868	53841	45.29	186.95	197.4
275	000786	北新建材2025-12-08	25.09	25.09	25.1	25.32	24.87	0.04%	0.70%	118258	29696	13.84	424.07	427.26
276	000788	北大医药2025-12-08	7.26	7.35	7.14	7.47	7.1	-2.86%	12.15%	724022	51979	29.63	42.55	42.55
277	000789	万年青　2025-12-08	5.6	5.59	5.55	5.62	5.54	-0.72%	0.68%	54209	3023	323.61	44.26	44.26
278	000790	华神科技2025-12-08	4.31	4.31	4.29	4.34	4.25	-0.46%	2.81%	174654	7489	-24.28	26.71	26.76
279	000791	甘肃能源2025-12-08	6.68	6.67	6.59	6.7	6.56	-1.20%	0.98%	190538	12587	11.62	127.56	213.77
280	000792	盐湖股份2025-12-08	25.41	25.31	26.1	26.23	25.38	3.12%	1.50%	794884	205157	22.92	1381.09	1381.1
281	000793	ST华闻2025-12-08	2.98	2.98	2.98	3.02	2.96	0.00%	1.12%	220073	6584	-8.45	58.44	59.52
282	000795	英洛华　2025-12-08	10.2	10.28	10.14	10.22	10.06	-1.36%	1.73%	196388	19892	47.68	114.96	114.96
283	000796	凯撒旅业2025-12-08	6.75	6.74	7.09	7.24	6.66	5.19%	9.03%	1201765	84370	-101.84	94.35	113.71
284	000797	中国武夷2025-12-08	3.88	3.89	4.1	4.22	3.88	5.40%	14.89%	2338657	95094	-38.05	64.39	64.4
285	000798	中水渔业2025-12-08	11.23	11.35	11.65	11.68	11.22	2.64%	10.58%	387014	44441	-63.82	42.62	42.62
286	000799	酒鬼酒　2025-12-08	54.82	54.87	55	55.19	54.6	0.24%	1.85%	60027	32957	-332.18	178.7	178.71
287	000800	一汽解放2025-12-08	7.18	7.18	7.09	7.24	7.08	-1.25%	0.42%	207036	14730	61.14	348.89	348.92
288	000801	四川九洲2025-12-08	16.17	16.22	16.23	16.48	16.12	0.06%	2.30%	234185	38193	95.67	164.95	164.95
289	000802	北京文化2025-12-08	4.58	4.59	4.79	4.98	4.58	4.36%	8.22%	588462	28183	-8.14	34.27	34.29
290	000803	山高环能2025-12-08	6.68	6.66	6.67	6.75	6.64	0.15%	1.99%	91492	6121	40.17	30.67	31.1
291	000807	云铝股份2025-12-08	28.21	28.31	28.31	28.37	27.56	0.00%	1.70%	587957	164497	19.68	981.77	981.78
292	000809	和展能源2025-12-08	3.43	3.39	3.4	3.43	3.36	0.29%	2.17%	179107	6064	-37.69	28.04	28.04
293	000810	创维数字2025-12-08	11.97	11.96	11.95	12.16	11.94	-0.08%	1.14%	126255	15167	136.18	132.72	136.42
294	000811	冰轮环境2025-12-08	16.02	14.73	16.2	16.2	16.02	9.98%	9.45%	924695	149692	27.62	158.5	160.78
295	000812	陕西金叶2025-12-08	5.29	5.2	5.18	5.34	5.15	-0.38%	9.54%	732608	38213	-782.81	39.79	39.82
296	000813	德展健康2025-12-08	4.01	4.01	3.99	4.05	3.98	-0.50%	1.12%	234193	9377	-93.46	83.66	83.67
297	000815	美利云　2025-12-08	11.52	11.52	11.6	11.66	11.51	0.69%	1.12%	77887	9048	-15.93	80.65	80.65
298	000816	智慧农业2025-12-08	3.91	3.84	3.92	3.98	3.85	2.08%	8.26%	1186721	46359	-82.64	56.31	56.72
299	000818	航锦科技2025-12-08	20.09	20.08	20.09	20.22	20.01	0.05%	1.42%	93364	18765	-13.2	132.23	132.59
300	000819	岳阳兴长2025-12-08	16.96	16.89	16.77	17	16.65	-0.71%	1.37%	50150	8418	-150.61	61.3	61.97

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：快速100 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