智能选股 -网页版股票实时在线行情【ks100.net】

2026-02-12 星期四

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2026-02-11	11.06	11.06	11.07	11.09	11.02	0.09%	0.22%	431041	47680	4.98	2148.2	2148.24
2	000002	万科Ａ　2026-02-11	4.88	4.88	4.89	4.91	4.83	0.20%	1.40%	1359966	66133	-0.98	475.13	583.41
3	000004	*ST国2026-02-11	8.38	8.82	8.38	8.38	8.38	-4.99%	0.40%	5019	421	-9.03	10.58	11.09
4	000006	深振业Ａ2026-02-11	9.28	9.25	9.35	9.49	9.21	1.08%	1.55%	208755	19557	-12	126.22	126.22
5	000007	全新好　2026-02-11	12.15	12.15	12.1	12.28	12	-0.41%	1.58%	54733	6654	73.98	41.92	41.92
6	000008	神州高铁2026-02-11	3.03	3.03	3.02	3.05	3.01	-0.33%	1.02%	277540	8409	-18.12	82.03	82.03
7	000009	中国宝安2026-02-11	9.57	9.57	9.54	9.63	9.53	-0.31%	0.53%	136805	13104	349.12	245.75	246.06
8	000010	美丽生态2026-02-11	3.66	3.62	3.58	3.66	3.56	-1.10%	2.06%	174400	6262	91.16	30.36	41.16
9	000011	深物业A2026-02-11	9.17	9.17	9.23	9.28	9.13	0.65%	0.94%	49261	4542	-5.06	48.59	55.01
10	000012	南玻Ａ　2026-02-11	4.71	4.71	4.79	4.84	4.69	1.70%	1.79%	349982	16785	-39.83	93.85	147.09
11	000014	沙河股份2026-02-11	14.73	14.54	14.8	15.05	14.49	1.79%	11.30%	273512	40616	-57.17	35.82	35.82
12	000016	深康佳Ａ2026-02-11	4.03	4.02	3.91	4.07	3.9	-2.74%	3.77%	602443	23899	-3.52	62.43	94.15
13	000017	深中华A2026-02-11	7.75	7.75	7.69	7.79	7.63	-0.77%	1.71%	75251	5811	131.31	33.9	53
14	000019	深粮控股2026-02-11	7.1	7.11	7.13	7.16	7.07	0.28%	1.62%	67451	4802	25.32	29.68	82.18
15	000020	深华发Ａ2026-02-11	15.42	15.43	15.3	15.46	15.2	-0.84%	1.89%	34238	5233	99	27.72	43.32
16	000021	深科技　2026-02-11	28.4	28.69	28.12	28.77	28.08	-1.99%	2.47%	387404	109712	43.13	441.89	441.96
17	000025	特力Ａ　2026-02-11	18.35	18.38	18.44	18.58	18.29	0.33%	1.36%	53593	9900	52.24	72.43	79.49
18	000026	飞亚达　2026-02-11	15.75	15.65	15.69	15.92	15.57	0.26%	0.93%	33758	5319	43.09	57.2	63.66
19	000027	深圳能源2026-02-11	6.69	6.69	6.71	6.75	6.69	0.30%	0.29%	138306	9292	17.31	319.22	319.22
20	000028	国药一致2026-02-11	26.29	26.2	26.18	26.29	26.11	-0.08%	0.58%	27926	7316	27.28	125.15	145.71
21	000029	深深房Ａ2026-02-11	21.78	21.7	23.21	23.75	21.62	6.96%	1.76%	156717	36222	-641.34	206.95	234.81
22	000030	富奥股份2026-02-11	5.49	5.44	5.5	5.56	5.45	1.10%	1.00%	166473	9176	14.07	91.9	94.59
23	000031	大悦城　2026-02-11	3.57	3.53	3.58	3.65	3.49	1.42%	0.94%	403909	14436	-5.25	153.45	153.45
24	000032	深桑达Ａ2026-02-11	20.5	20.55	20.42	20.85	20.4	-0.63%	1.13%	123428	25420	157.53	222.45	248.14
25	000034	神州数码2026-02-11	37.6	37.7	37.49	38.18	37.36	-0.56%	1.95%	118011	44606	51.25	226.73	271.22
26	000035	中国天楹2026-02-11	5.86	5.85	5.86	5.97	5.8	0.17%	0.79%	182840	10781	60.88	135.54	139.94
27	000036	华联控股2026-02-11	5.54	5.55	5.59	5.68	5.5	0.72%	2.43%	341106	19058	202.57	78.32	78.47
28	000037	深南电A2026-02-11	9.53	9.52	9.63	9.68	9.51	1.16%	3.12%	105787	10193	121.96	32.64	58.05
29	000039	中集集团2026-02-11	10.9	11.05	11.25	11.74	10.89	1.81%	4.65%	1069881	122173	22.39	258.91	606.66
30	000042	中洲控股2026-02-11	9.29	9.29	9.44	9.61	9.24	1.61%	1.18%	78330	7424	-4.34	62.69	62.76
31	000045	深纺织Ａ2026-02-11	13.09	13.14	13.16	13.37	13	0.15%	1.92%	87877	11589	95.34	60.14	66.66
32	000048	京基智农2026-02-11	17.38	17.37	17.45	17.5	17.21	0.46%	1.10%	57981	10087	22.58	91.85	92.53
33	000049	德赛电池2026-02-11	26.16	26.16	26.31	26.4	26.08	0.57%	0.67%	25828	6796	24.24	101.17	101.2
34	000050	深天马Ａ2026-02-11	9.69	9.7	9.68	9.84	9.65	-0.21%	0.89%	218368	21305	203.06	237.91	237.91
35	000055	方大集团2026-02-11	4.05	4.04	4.04	4.07	4.02	0.00%	1.07%	72294	2926	394.66	27.3	43.38
36	000056	皇庭国际2026-02-11	2.28	2.41	2.17	2.36	2.17	-9.96%	23.30%	2105809	46575	-0.91	19.61	25.66
37	000058	深赛格　2026-02-11	9.25	9.25	9.27	9.33	9.22	0.22%	0.84%	82553	7666	123.63	91.29	114.13
38	000059	华锦股份2026-02-11	5.9	5.89	6	6.1	5.86	1.87%	1.85%	295703	17766	-4.17	95.97	95.97
39	000060	中金岭南2026-02-11	6.87	6.86	7.12	7.32	6.84	3.79%	4.77%	2119793	150438	28.15	316.21	316.21
40	000061	农产品　2026-02-11	9.17	9.17	9.18	9.2	9.07	0.11%	0.45%	76231	6974	54.76	155.78	182.22
41	000062	深圳华强2026-02-11	24.6	24.64	24.37	24.7	24.36	-1.10%	0.52%	54403	13333	82.81	254.65	254.89
42	000063	中兴通讯2026-02-11	37.58	37.58	37.35	37.88	37.31	-0.61%	1.30%	525367	197259	30.59	1504.32	1786.65
43	000065	北方国际2026-02-11	11.87	11.87	11.91	12	11.79	0.34%	1.39%	135796	16178	17.81	116.12	138.33
44	000066	中国长城2026-02-11	16.14	16.24	15.99	16.32	15.99	-1.54%	2.05%	660426	106628	-66.57	515.77	515.81
45	000068	华控赛格2026-02-11	3.56	3.56	3.55	3.59	3.52	-0.28%	0.99%	99802	3551	-263.17	35.74	35.74
46	000069	华侨城Ａ2026-02-11	2.72	2.73	2.69	2.73	2.69	-1.47%	0.68%	471241	12768	-2.02	185.57	216.22
47	000070	特发信息2026-02-11	17.73	16.12	17.73	17.73	17.73	9.99%	1.15%	102249	18129	-40.01	157.56	159.63
48	000078	海王生物2026-02-11	3.7	3.73	3.61	3.72	3.6	-3.22%	3.66%	961007	35043	-7.82	94.81	94.98
49	000088	盐田港　2026-02-11	4.57	4.56	4.59	4.62	4.56	0.66%	0.92%	292488	13447	16.85	145.18	238.66
50	000089	深圳机场2026-02-11	7.2	7.19	7.23	7.27	7.18	0.56%	0.36%	73901	5338	25.38	148.27	148.27
51	000090	天健集团2026-02-11	4.01	4.01	3.99	4.03	3.98	-0.50%	1.04%	193830	7764	23.88	74.55	74.55
52	000096	广聚能源2026-02-11	11.05	11.09	10.98	11.15	10.96	-0.99%	1.30%	66434	7339	95.48	56.09	57.97
53	000099	中信海直2026-02-11	20.7	20.29	20.51	20.88	20.5	1.08%	3.42%	265572	55034	45.08	159.11	159.11
54	000100	TCL科2026-02-11	4.82	4.83	4.72	4.85	4.71	-2.28%	1.96%	3550491	169083	31.82	854.15	981.8
55	000151	中成股份2026-02-11	13.72	13.73	13.68	13.77	13.39	-0.36%	1.40%	43119	5903	-24.15	42.13	46.15
56	000153	丰原药业2026-02-11	6.72	6.71	6.7	6.75	6.69	-0.15%	0.81%	37339	2507	27.35	30.74	31.13
57	000155	川能动力2026-02-11	12.44	12.44	12.7	12.86	12.43	2.09%	1.44%	264951	33564	52.74	234.46	234.46
58	000156	华数传媒2026-02-11	9.9	9.83	9.38	10.01	9.26	-4.58%	7.17%	1218357	115151	32.71	159.45	173.81
59	000157	中联重科2026-02-11	9.68	9.68	9.75	9.87	9.65	0.72%	0.96%	681551	66563	19.6	689.37	843.23
60	000158	常山北明2026-02-11	20.33	20.33	20.17	20.49	20.17	-0.79%	1.29%	204682	41576	-71.69	320.29	322.44
61	000159	国际实业2026-02-11	6.86	6.88	6.87	6.97	6.83	-0.15%	3.00%	144280	9972	98.87	33.02	33.02
62	000166	申万宏源2026-02-11	5.1	5.1	5.09	5.12	5.09	-0.20%	0.23%	520882	26596	13.59	1147.06	1274.53
63	000301	东方盛虹2026-02-11	12.76	12.76	13.2	13.52	12.61	3.45%	0.59%	388620	51386	-116.15	872.33	872.68
64	000333	美的集团2026-02-11	80	80.19	79.69	80.21	79.6	-0.62%	0.29%	198066	158138	13.54	5457.7	6056.35
65	000338	潍柴动力2026-02-11	25.64	25.89	25.97	26.44	25.58	0.31%	1.74%	871495	227035	19.05	1300.35	2262.92
66	000400	许继电气2026-02-11	30.23	30.43	30.16	30.77	30.06	-0.89%	1.80%	181861	55163	27.34	305.13	307.22
67	000401	金隅冀东2026-02-11	5.2	5.18	5.2	5.24	5.14	0.39%	0.95%	249727	12975	-21.14	136.83	138.23
68	000402	金融街　2026-02-11	2.9	2.89	2.89	2.9	2.87	0.00%	0.72%	214932	6205	-0.88	86.37	86.38
69	000403	派林生物2026-02-11	13.72	13.74	13.74	13.8	13.7	0.00%	0.39%	37147	5107	23.33	129.25	130.58
70	000404	长虹华意2026-02-11	7.22	7.24	7.21	7.29	7.2	-0.41%	1.42%	98370	7126	11.05	49.95	50.18
71	000407	胜利股份2026-02-11	5.08	5.09	5.03	5.13	5.03	-1.18%	3.28%	287582	14600	34.7	44.05	44.27
72	000408	藏格矿业2026-02-11	84.56	85.04	84.84	86.2	84.5	-0.24%	0.67%	104799	89265	38.47	1332.16	1332.18
73	000409	云鼎科技2026-02-11	11.91	11.94	11.81	11.97	11.81	-1.09%	1.31%	76826	9124	127.88	69.29	80.07
74	000410	沈阳机床2026-02-11	7.46	7.46	7.39	7.48	7.38	-0.94%	0.87%	146776	10895	254.8	124.22	195.77
75	000411	英特集团2026-02-11	12.42	12.38	12.14	12.42	12.1	-1.94%	2.14%	78801	9628	13.91	44.65	68.59
76	000415	渤海租赁2026-02-11	5.34	5.3	5.21	5.34	5.17	-1.70%	2.57%	1383416	72408	-15.65	280.97	322.21
77	000417	合百集团2026-02-11	8.26	8.25	8.3	8.49	8.19	0.61%	2.65%	206648	17218	42.01	64.66	64.73
78	000419	通程控股2026-02-11	6.67	6.67	6.67	6.72	6.62	0.00%	2.04%	110636	7391	28.22	36.26	36.26
79	000420	吉林化纤2026-02-11	4.55	4.56	4.6	4.72	4.52	0.88%	3.57%	878169	40801	-6566.46	113.07	113.11
80	000421	南京公用2026-02-11	7.04	7.07	7.03	7.1	7.02	-0.57%	1.16%	66713	4701	22.91	40.37	40.38
81	000422	湖北宜化2026-02-11	15.6	15.66	15.93	16.32	15.58	1.72%	4.49%	475169	76120	43.58	168.51	173.36
82	000423	东阿阿胶2026-02-11	55.07	55.26	55.44	56.13	54.82	0.33%	0.88%	56835	31594	21.27	356.49	357.02
83	000425	徐工机械2026-02-11	11.98	11.95	12.1	12.24	11.95	1.26%	0.92%	827754	100329	21.54	1090.12	1421.58
84	000426	兴业银锡2026-02-11	49.45	49.62	50.39	50.98	49.41	1.55%	2.96%	524848	263565	56.13	894.53	894.74
85	000428	华天酒店2026-02-11	3.96	3.96	3.96	3.99	3.87	0.00%	2.16%	220312	8690	-17.86	40.35	40.35
86	000429	粤高速Ａ2026-02-11	12.4	12.37	12.3	12.44	12.3	-0.57%	0.25%	32345	3987	14.28	160.31	257.17
87	000488	ST晨鸣2026-02-11	2.17	2.17	2.17	2.2	2.16	0.00%	1.23%	206880	4515	-0.5	36.49	63.83
88	000498	山东路桥2026-02-11	6.25	6.25	6.27	6.29	6.22	0.32%	0.50%	73005	4578	4.28	90.87	97.34
89	000501	武商集团2026-02-11	9.75	9.99	9.79	9.92	9.69	-2.00%	2.07%	158702	15557	34.27	75.21	75.28
90	000503	国新健康2026-02-11	9.61	9.61	9.53	9.62	9.5	-0.83%	0.78%	76151	7263	-79.18	93.32	93.32
91	000504	*ST生2026-02-11	8.95	8.93	8.84	8.96	8.84	-1.01%	0.55%	18095	1607	-470.33	29.09	29.17
92	000505	京粮控股2026-02-11	7.17	7.19	7.07	7.18	7.06	-1.67%	2.03%	128334	9116	-96.56	44.71	51.4
93	000506	招金黄金2026-02-11	19.36	19.36	19.83	20.1	19.27	2.43%	5.56%	516009	102126	411.06	184.16	184.22
94	000507	珠海港　2026-02-11	5.46	5.46	5.49	5.57	5.45	0.55%	1.56%	140500	7733	16.74	49.54	50.49
95	000509	华塑控股2026-02-11	3.55	3.55	3.51	3.55	3.51	-1.13%	0.96%	103453	3647	-328.78	37.67	37.67
96	000510	新金路　2026-02-11	15.05	14.98	16.48	16.48	14.83	10.01%	7.67%	465597	74132	-100.06	99.98	106.88
97	000513	丽珠集团2026-02-11	35.51	35.59	35.47	35.65	35.45	-0.34%	0.52%	29269	10400	14.7	201.45	314.94
98	000514	渝开发　2026-02-11	5.22	5.22	5.21	5.25	5.18	-0.19%	1.23%	103847	5418	47.27	43.96	43.96
99	000516	国际医学2026-02-11	4.97	4.96	4.88	4.97	4.88	-1.61%	1.59%	350924	17224	-32.55	107.6	109.26
100	000517	荣安地产2026-02-11	2.16	2.16	2.24	2.25	2.13	3.70%	2.38%	593552	13054	-3.37	55.82	71.32
101	000518	*ST四2026-02-11	2.57	2.6	2.6	2.6	2.55	0.00%	1.15%	118183	3037	-24.77	26.77	26.77
102	000519	中兵红箭2026-02-11	18.65	18.69	18.42	18.75	18.39	-1.44%	1.55%	215346	39953	-78.7	256.51	256.51
103	000520	凤凰航运2026-02-11	4.58	4.59	4.64	4.68	4.57	1.09%	1.98%	199932	9279	-40.4	46.96	46.96
104	000521	长虹美菱2026-02-11	6.68	6.69	6.67	6.71	6.66	-0.30%	0.85%	74377	4976	10.48	58.4	68.7
105	000523	红棉股份2026-02-11	4.01	4.02	3.89	4.01	3.88	-3.23%	5.45%	722736	28392	13.9	51.55	71.4
106	000524	岭南控股2026-02-11	12.9	12.95	12.59	12.94	12.55	-2.78%	1.80%	120333	15254	104.85	84.35	84.38
107	000525	红太阳　2026-02-11	6.53	6.41	6.76	7.05	6.44	5.46%	13.92%	1547963	104749	98.09	75.15	88.09
108	000526	学大教育2026-02-11	38.59	38.66	38.07	38.59	38.03	-1.53%	1.21%	14414	5505	19.74	45.48	46.39
109	000528	柳工　2026-02-11	11.8	11.82	11.85	11.99	11.79	0.25%	1.24%	252352	30040	16.48	240.94	241.26
110	000529	广弘控股2026-02-11	6.27	6.26	6.24	6.29	6.23	-0.32%	0.95%	54178	3390	35.08	35.56	36.43
111	000530	冰山冷热2026-02-11	6.94	6.95	6.88	6.97	6.87	-1.01%	2.16%	129712	8977	54.7	41.28	58.01
112	000531	穗恒运Ａ2026-02-11	6.36	6.35	6.39	6.42	6.35	0.63%	1.13%	102377	6538	15.77	58.13	66.55
113	000532	华金资本2026-02-11	16.29	16.28	16.25	16.34	16.17	-0.18%	1.39%	47598	7743	25.03	55.83	56.02
114	000533	顺钠股份2026-02-11	11.29	11.54	10.92	11.47	10.9	-5.37%	15.33%	1050020	116626	73.04	74.79	75.44
115	000534	万泽股份2026-02-11	32.75	33.3	32.24	33.29	31.88	-3.18%	2.79%	139492	45436	73.37	161.19	164.28
116	000536	华映科技2026-02-11	4.73	4.75	4.68	4.73	4.68	-1.47%	1.18%	325227	15270	-12.91	129.31	129.45
117	000537	绿发电力2026-02-11	8.52	8.51	8.66	8.76	8.51	1.76%	1.15%	237879	20554	19.92	178.97	178.97
118	000538	云南白药2026-02-11	57.25	57.25	57.21	57.45	57.1	-0.07%	0.27%	47227	27026	19.63	1014.22	1020.78
119	000539	粤电力Ａ2026-02-11	4.86	4.84	4.86	4.9	4.84	0.41%	0.67%	170756	8321	314.62	124.19	255.16
120	000541	佛山照明2026-02-11	6.39	6.4	6.37	6.41	6.36	-0.47%	0.65%	79824	5090	29.09	78.38	97.83
121	000543	皖能电力2026-02-11	7.89	7.89	7.93	7.97	7.88	0.51%	1.02%	231886	18379	7.53	179.76	179.76
122	000544	中原环保2026-02-11	8.6	8.58	8.6	8.65	8.56	0.23%	0.47%	45944	3954	7.9	83.82	83.82
123	000545	金浦钛业2026-02-11	3.04	3.04	3.05	3.1	3.02	0.33%	4.55%	448249	13716	-7.13	30.05	30.1
124	000546	金圆股份2026-02-11	5.75	5.78	5.86	5.92	5.74	1.38%	3.34%	232577	13621	-25.53	40.83	45.57
125	000547	航天发展2026-02-11	28.5	28.5	28	29.35	28	-1.75%	15.15%	2408173	687511	-27.91	444.95	447.57
126	000548	湖南投资2026-02-11	5.78	5.78	5.82	5.87	5.76	0.69%	1.80%	89929	5240	63.17	29.05	29.05
127	000550	江铃汽车2026-02-11	17.98	17.96	18	18.07	17.92	0.22%	0.42%	21552	3882	13.08	93.32	155.38
128	000551	创元科技2026-02-11	15.23	15.25	14.9	15.29	14.88	-2.30%	2.56%	123505	18590	28.05	71.96	72.23
129	000552	甘肃能化2026-02-11	2.5	2.49	2.52	2.54	2.47	1.20%	1.73%	645786	16216	-145.44	93.89	134.87
130	000553	安道麦A2026-02-11	6.13	6.13	6.15	6.23	6.06	0.33%	0.43%	92842	5717	-9.63	133.89	143.28
131	000554	泰山石油2026-02-11	8.03	8.08	8.16	8.26	7.98	0.99%	9.19%	333249	27133	24.64	29.59	39.23
132	000555	神州信息2026-02-11	17.95	18.07	17.97	18.26	17.9	-0.55%	3.74%	363565	65761	-34.19	174.65	175.35
133	000557	西部创业2026-02-11	5.04	5.07	5.04	5.07	5.02	-0.59%	0.59%	86597	4369	22.04	73.48	73.5
134	000558	天府文旅2026-02-11	5.53	5.57	5.38	5.54	5.36	-3.41%	4.90%	630967	34096	-203.22	69.33	69.36
135	000559	万向钱潮2026-02-11	19.24	19.53	20.21	20.88	18.8	3.48%	10.98%	3639387	722133	66.49	669.87	670.03
136	000560	我爱我家2026-02-11	3.38	3.41	3.38	3.41	3.33	-0.88%	4.90%	1105083	37251	74.23	76.25	79.62
137	000561	烽火电子2026-02-11	11.39	11.35	11.17	11.39	11.16	-1.59%	2.45%	175222	19718	-44.85	80.02	96.51
138	000563	陕国投Ａ2026-02-11	3.61	3.61	3.61	3.62	3.58	0.00%	1.02%	519664	18729	12.89	184.61	184.61
139	000564	供销大集2026-02-11	2.33	2.34	2.32	2.34	2.32	-0.85%	0.82%	1199448	27936	-30.64	341.39	418.95
140	000565	渝三峡Ａ2026-02-11	8.56	8.62	8.48	8.7	8.48	-1.62%	3.84%	166384	14267	631.32	36.77	36.77
141	000566	海南海药2026-02-11	6.36	6.4	6.3	6.39	6.3	-1.56%	1.98%	257094	16288	-5.55	81.69	81.73
142	000567	海德股份2026-02-11	5.86	5.87	5.85	5.89	5.82	-0.34%	0.49%	95003	5561	-704.4	114.07	114.34
143	000568	泸州老窖2026-02-11	118.18	118.19	117.94	118.74	117	-0.21%	0.58%	85729	100843	13.73	1732.85	1736.01
144	000570	苏常柴Ａ2026-02-11	6.1	6.1	6.09	6.13	6.05	-0.16%	1.40%	78058	4752	258.56	33.84	42.98
145	000571	新大洲A2026-02-11	7.15	7.14	7	7.2	6.95	-1.96%	4.90%	399218	28043	-43.43	56.98	58.74
146	000572	海马汽车2026-02-11	7.11	7.12	7.05	7.16	7.05	-0.98%	2.37%	388477	27583	-42.89	115.78	115.95
147	000573	粤宏远Ａ2026-02-11	4.43	4.44	4.42	4.47	4.39	-0.45%	2.45%	155130	6881	43.23	27.98	28.21
148	000576	甘化科工2026-02-11	10.79	10.8	10.74	10.87	10.72	-0.56%	1.33%	57498	6205	60.08	46.59	46.87
149	000581	威孚高科2026-02-11	20.8	20.76	21	21.22	20.78	1.16%	1.40%	110791	23328	13.23	166.71	203.02
150	000582	北部湾港2026-02-11	9.94	9.89	10.46	10.88	9.94	5.76%	7.28%	1493906	157948	23.1	214.51	252.19
151	000586	汇源通信2026-02-11	15.35	15.65	15.28	15.95	15.26	-2.36%	4.78%	92383	14307	367.98	29.56	29.56
152	000589	贵州轮胎2026-02-11	5.11	5.11	5.11	5.14	5.09	0.00%	1.31%	200727	10281	15.73	78.55	79.44
153	000590	古汉医药2026-02-11	12.38	12.39	12.47	12.7	12.38	0.65%	2.24%	53597	6716	-26.7	29.85	29.86
154	000591	太阳能　2026-02-11	5.65	5.58	5.59	5.79	5.58	0.18%	3.79%	1487587	84279	20.7	219.33	219.38
155	000592	平潭发展2026-02-11	11.28	11.1	10.84	11.39	10.76	-2.34%	10.13%	1940896	213308	-193.62	207.6	209.41
156	000593	德龙汇能2026-02-11	13.84	13.8	13.56	13.98	13.55	-1.74%	3.48%	124749	17156	3266.12	48.61	48.63
157	000595	*ST宝2026-02-11	6.1	6.1	6.1	6.14	6.06	0.00%	0.51%	58186	3550	-350.01	69.46	69.46
158	000596	古井贡酒2026-02-11	128.49	128.34	132.01	132.38	128.05	2.86%	0.92%	37664	49119	14.75	539.39	697.8
159	000597	东北制药2026-02-11	5.26	5.25	5.25	5.27	5.24	0.00%	0.54%	76456	4018	20	73.99	74.92
160	000598	兴蓉环境2026-02-11	7.14	7.13	7.19	7.22	7.12	0.84%	0.58%	173497	12453	10.05	214.21	214.55
161	000599	青岛双星2026-02-11	6.8	6.82	6.63	6.82	6.59	-2.79%	4.06%	331791	22109	-12.43	54.15	54.15
162	000600	建投能源2026-02-11	8.4	8.41	8.47	8.56	8.4	0.71%	1.24%	135151	11473	9.33	92.33	152.73
163	000601	韶能股份2026-02-11	5.1	5.1	5.17	5.2	5.1	1.37%	1.59%	166522	8601	104.98	54.26	55.03
164	000603	盛达资源2026-02-11	47.2	47.17	47.66	48.3	46.84	1.04%	3.62%	241619	114871	64.04	317.76	328.84
165	000605	渤海股份2026-02-11	7.28	7.28	7.3	7.32	7.23	0.27%	1.20%	42494	3097	149.67	25.74	25.74
166	000607	华媒控股2026-02-11	5.43	5.43	5.19	5.46	5.17	-4.42%	8.04%	711369	37291	-68.1	45.93	52.82
167	000608	*ST阳2026-02-11	3.8	3.78	3.72	3.86	3.69	-1.59%	4.39%	327213	12310	-15.41	27.73	27.9
168	000609	ST中迪2026-02-11	9.52	9.07	9.52	9.52	9.52	4.96%	0.13%	3809	363	-9.67	27.71	28.49
169	000610	西安旅游2026-02-11	10.67	10.67	10.42	10.7	10.4	-2.34%	4.11%	96780	10132	-9.72	24.54	24.67
170	000612	焦作万方2026-02-11	13.12	13.17	14	14.43	13.12	6.30%	7.21%	858888	118945	17.27	166.8	166.91
171	000615	*ST美2026-02-11	3.2	3.19	3.35	3.35	3.2	5.02%	1.23%	113985	3760	-15.32	31	59.88
172	000617	中油资本2026-02-11	8.89	8.89	8.89	8.97	8.87	0.00%	0.29%	366874	32700	26.09	1123.88	1123.88
173	000619	海螺新材2026-02-11	6.61	6.6	6.63	6.68	6.58	0.45%	1.82%	65502	4348	-24.83	23.87	29.25
174	000620	盈新发展2026-02-11	3.27	3.25	3.21	3.3	3.2	-1.23%	2.64%	1234653	39826	-17.09	149.96	188.49
175	000623	吉林敖东2026-02-11	18.94	18.92	18.9	18.99	18.89	-0.11%	0.75%	89620	16976	8.8	225.1	226.02
176	000625	长安汽车2026-02-11	11.21	11.22	11.18	11.24	11.18	-0.36%	0.39%	323763	36277	16.31	924.27	1108.26
177	000626	远大控股2026-02-11	7.77	7.78	7.71	7.81	7.71	-0.90%	0.84%	42275	3279	-20.19	38.84	39.06
178	000628	高新发展2026-02-11	50.18	50.52	50.77	51.15	50.14	0.49%	2.77%	53261	27010	494.18	97.6	178.85
179	000629	钒钛股份2026-02-11	3.63	3.63	3.66	3.71	3.61	0.83%	1.20%	1114702	40939	-728.48	340.03	340.05
180	000630	铜陵有色2026-02-11	7.06	7.11	7.18	7.29	7.04	0.98%	3.92%	4364159	313999	52.07	800.07	962.8
181	000631	顺发恒能2026-02-11	4.07	4.09	3.98	4.12	3.91	-2.69%	1.34%	320692	12705	117.79	95.33	95.33
182	000632	三木集团2026-02-11	5.2	5.2	5.11	5.22	5.11	-1.73%	3.38%	157264	8107	-4.12	23.79	23.79
183	000633	合金投资2026-02-11	7.64	7.66	7.71	7.78	7.64	0.65%	2.23%	85883	6638	189.02	29.69	29.69
184	000635	英力特　2026-02-11	10.3	10.24	10.14	10.39	10.1	-0.98%	2.34%	70878	7261	-8.12	30.73	39.97
185	000636	风华高科2026-02-11	21.24	21.24	21.06	22	21	-0.85%	5.00%	577928	124124	81.13	243.67	243.67
186	000637	茂化实华2026-02-11	4.84	4.84	4.86	4.9	4.79	0.41%	2.64%	96101	4669	-40.36	17.72	25.27
187	000638	*ST万2026-02-11	1.81	1.9	2	2	1.81	5.26%	17.93%	556126	10545	-55.42	6.2	6.23
188	000639	西王食品2026-02-11	2.96	2.96	2.93	2.97	2.92	-1.01%	2.63%	283688	8326	-6.28	31.63	31.63
189	000650	仁和药业2026-02-11	5.96	5.96	5.95	5.98	5.94	-0.17%	0.82%	108847	6487	18.7	79.22	83.3
190	000651	格力电器2026-02-11	38.78	38.8	38.72	38.86	38.69	-0.21%	0.33%	182239	70630	6.85	2135.47	2168.86
191	000652	泰达股份2026-02-11	4.18	4.18	4.18	4.21	4.15	0.00%	0.95%	139481	5834	132.07	61.63	61.68
192	000655	金岭矿业2026-02-11	9.95	9.97	10.22	10.3	9.9	2.51%	2.21%	131604	13362	22.16	60.84	60.84
193	000656	*ST金2026-02-11	1.43	1.44	1.42	1.44	1.42	-1.39%	0.93%	708954	10111	-0.4	108.06	151
194	000657	中钨高新2026-02-11	48.04	47.61	52.37	52.37	47.91	10.00%	6.46%	938672	477879	111.52	760.9	1193.31
195	000659	珠海中富2026-02-11	4.44	4.4	4.84	4.84	4.37	10.00%	10.96%	1409327	66712	-42.19	62.23	62.23
196	000661	长春高新2026-02-11	89.29	89.28	88.09	89.41	88.01	-1.33%	1.64%	65362	57864	37.47	352.02	359.35
197	000663	永安林业2026-02-11	8.06	8.08	8.02	8.13	7.98	-0.74%	2.90%	88690	7146	-41.1	24.57	27
198	000665	湖北广电2026-02-11	5.72	5.83	5.63	5.78	5.62	-3.43%	3.16%	359425	20292	-7.69	64.02	64.02
199	000668	*ST荣2026-02-11	14.49	14.5	13.96	14.49	13.9	-3.72%	1.39%	20447	2888	-5.68	20.5	20.5
200	000669	ST金鸿2026-02-11	3.39	3.23	3.39	3.39	3.39	4.95%	0.17%	11465	389	-14.14	23.07	23.07
201	000670	盈方微　2026-02-11	8.35	8.37	8.43	8.56	8.32	0.72%	3.62%	297153	25131	-103.51	69.28	71.21
202	000672	上峰水泥2026-02-11	14.74	14.56	15.01	15.57	14.56	3.09%	3.72%	360161	54616	19.37	145.51	145.51
203	000676	智度股份2026-02-11	9.75	9.85	9.56	9.81	9.52	-2.94%	4.24%	533846	51440	68.15	120.36	120.44
204	000677	恒天海龙2026-02-11	4.06	4.06	4.08	4.12	4.03	0.49%	2.17%	187535	7658	478.04	35.25	35.25
205	000678	襄阳轴承2026-02-11	13.72	13.84	13.6	13.77	13.6	-1.73%	1.75%	80286	10969	-146.14	62.51	62.51
206	000679	大连友谊2026-02-11	7.38	7.38	7.31	7.4	7.28	-0.95%	0.78%	27919	2043	-27.89	26.05	26.05
207	000680	山推股份2026-02-11	13.16	13.16	13.2	13.39	13.05	0.30%	1.00%	132009	17485	16.29	173.54	198.02
208	000681	视觉中国2026-02-11	31.03	30.49	29.27	31.41	28.91	-4.00%	22.87%	1546549	461059	183.47	197.94	205.06
209	000682	东方电子2026-02-11	13.43	13.43	13.47	13.68	13.42	0.30%	0.95%	127285	17240	23.83	180.57	180.6
210	000683	博源化工2026-02-11	8.59	8.55	8.73	8.87	8.44	2.11%	1.30%	433727	37778	30.36	292.37	324.48
211	000685	中山公用2026-02-11	12.15	12.15	12.13	12.2	12.1	-0.16%	0.85%	107122	13002	12.92	152.11	178.93
212	000686	东北证券2026-02-11	9.09	9.07	9.08	9.11	9.06	0.11%	0.58%	135509	12311	14.49	212.51	212.51
213	000688	国城矿业2026-02-11	28.42	28.43	31.01	31.25	28.36	9.07%	2.34%	276779	84034	128.57	367.49	367.49
214	000690	宝新能源2026-02-11	4.4	4.4	4.44	4.45	4.4	0.91%	1.46%	316407	14027	10.34	96.55	96.61
215	000691	*ST亚2026-02-11	8.08	8.51	8.16	8.29	8.08	-4.11%	4.21%	136217	11114	-32.39	26.38	39.57
216	000692	惠天热电2026-02-11	3.92	3.92	3.93	3.95	3.89	0.26%	1.66%	88466	3475	-10.89	20.94	20.94
217	000695	滨海能源2026-02-11	12.7	12.68	12.75	12.8	12.56	0.55%	2.47%	54887	6965	-37.23	28.28	29.55
218	000697	ST炼石2026-02-11	8.85	8.79	8.8	8.85	8.76	0.11%	0.51%	33276	2927	-53.63	57.47	122.86
219	000698	ST沈化2026-02-11	3.91	3.91	3.97	4	3.88	1.53%	1.17%	92287	3645	30.16	31.19	32.53
220	000700	模塑科技2026-02-11	15.55	15.85	14.9	15.69	14.9	-5.99%	8.83%	810688	122575	29.59	136.78	136.78
221	000701	厦门信达2026-02-11	6.35	6.37	6.3	6.38	6.3	-1.10%	1.41%	93949	5955	-6.36	42.07	42.1
222	000702	正虹科技2026-02-11	7.16	7.17	7.11	7.17	7.09	-0.84%	1.66%	44333	3159	-46.07	18.96	24.65
223	000703	恒逸石化2026-02-11	13.4	13.33	13.3	13.79	13.12	-0.23%	1.24%	444136	59624	204.66	476.59	479.15
224	000705	浙江震元2026-02-11	9.69	9.65	9.61	9.69	9.59	-0.41%	1.55%	43591	4195	68	27.1	32.11
225	000707	双环科技2026-02-11	6.64	6.65	6.72	6.78	6.64	1.05%	1.96%	91052	6135	-46.23	31.19	39.29
226	000708	中信特钢2026-02-11	15.71	15.79	16.08	16.11	15.71	1.84%	0.25%	127638	20417	14.44	811.58	811.58
227	000709	河钢股份2026-02-11	2.46	2.46	2.51	2.53	2.45	2.03%	1.17%	1208756	30185	26.98	259.42	259.46
228	000710	贝瑞基因2026-02-11	12.7	12.7	12.52	12.71	12.49	-1.42%	2.01%	66395	8344	-17.33	41.26	44.26
229	000711	ST京蓝2026-02-11	2.61	2.71	2.85	2.85	2.57	5.17%	15.70%	3589634	95375	-54.52	65.14	81.42
230	000712	锦龙股份2026-02-11	12.53	12.61	12.63	12.73	12.51	0.16%	1.87%	167289	21119	71.22	113.13	113.16
231	000713	国投丰乐2026-02-11	6.8	6.81	6.79	6.83	6.78	-0.29%	1.25%	76645	5212	108.01	41.69	54.2
232	000715	中兴商业2026-02-11	6.45	6.47	6.41	6.53	6.4	-0.93%	2.36%	127471	8225	30.51	34.55	34.64
233	000716	黑芝麻　2026-02-11	6.15	6.15	6.11	6.16	6.11	-0.65%	1.57%	115640	7090	107.47	45.14	46
234	000717	中南股份2026-02-11	2.64	2.65	2.66	2.69	2.63	0.38%	0.97%	233886	6237	-15.34	64.47	64.47
235	000718	苏宁环球2026-02-11	2.42	2.42	2.42	2.44	2.4	0.00%	1.13%	257452	6242	-82.85	55.23	73.44
236	000719	中原传媒2026-02-11	13.45	13.63	13.49	13.7	13.36	-1.03%	2.59%	172708	23322	10.23	90	138.03
237	000720	新能泰山2026-02-11	3.74	3.75	3.71	3.81	3.7	-1.07%	1.88%	236455	8838	-50.02	46.62	46.62
238	000721	西安饮食2026-02-11	9.1	9.12	8.97	9.1	8.95	-1.64%	2.06%	105347	9481	-41.48	45.96	51.48
239	000722	湖南发展2026-02-11	12.63	12.66	12.64	12.81	12.62	-0.16%	1.23%	57106	7255	83.32	58.67	58.67
240	000723	美锦能源2026-02-11	4.92	4.93	4.93	4.99	4.88	0.00%	1.91%	839577	41347	-17.72	216.69	217.09
241	000725	京东方Ａ2026-02-11	4.31	4.32	4.29	4.34	4.28	-0.69%	1.02%	3719746	160128	24.02	1559.06	1589.2
242	000726	鲁泰Ａ　2026-02-11	7.6	7.58	7.6	7.67	7.57	0.26%	1.08%	63509	4841	9.94	44.77	62.12
243	000727	冠捷科技2026-02-11	2.65	2.64	2.61	2.65	2.61	-1.14%	1.32%	597597	15688	-20.1	118.22	118.22
244	000728	国元证券2026-02-11	8.28	8.28	8.36	8.4	8.28	0.97%	0.65%	285791	23886	13.57	364.81	364.81
245	000729	燕京啤酒2026-02-11	12.85	12.84	12.73	12.9	12.66	-0.86%	0.63%	156871	20060	23.33	319.47	358.8
246	000731	四川美丰2026-02-11	6.9	6.92	6.95	7.02	6.87	0.43%	1.26%	69007	4809	50.81	38.14	38.14
247	000733	振华科技2026-02-11	53.45	53.47	53.01	53.87	53	-0.86%	1.54%	85335	45525	30.96	293.73	293.77
248	000735	罗牛山　2026-02-11	7.72	7.74	7.75	7.8	7.7	0.13%	2.05%	235392	18246	-108.72	89.19	89.24
249	000736	*ST中2026-02-11	5.23	5.26	5.24	5.28	5.21	-0.38%	0.66%	49478	2594	-0.73	39.15	39.15
250	000737	北方铜业2026-02-11	16.32	16.33	16.43	16.8	16.26	0.61%	4.21%	802612	132732	41.43	312.92	312.94
251	000738	航发控制2026-02-11	27.36	27.86	26.7	27.55	26.58	-4.16%	4.10%	539679	145526	67.23	351.15	351.15
252	000739	普洛药业2026-02-11	18.53	18.51	18.73	18.84	18.38	1.19%	0.59%	68668	12787	25.18	216.89	216.98
253	000750	国海证券2026-02-11	4.23	4.22	4.22	4.25	4.22	0.00%	0.62%	359112	15201	35.17	244.6	269.5
254	000751	锌业股份2026-02-11	5.57	5.57	5.72	5.8	5.54	2.69%	8.10%	1142061	65349	135	80.64	92.41
255	000752	ST西发2026-02-11	10.9	10.86	10.84	10.93	10.83	-0.18%	0.77%	20386	2215	19.44	28.59	28.59
256	000753	漳州发展2026-02-11	7.16	7.16	7.11	7.19	7.1	-0.70%	1.28%	126507	9031	125.43	70.49	70.49
257	000755	山西高速2026-02-11	5.32	5.32	5.32	5.35	5.26	0.00%	0.55%	81095	4304	16.46	78.06	78.06
258	000756	新华制药2026-02-11	15.96	15.96	15.88	15.96	15.87	-0.50%	1.10%	54802	8717	28.95	79.23	110.63
259	000757	浩物股份2026-02-11	5.32	5.32	5.31	5.33	5.25	-0.19%	1.32%	70266	3721	60.62	28.29	28.29
260	000758	中色股份2026-02-11	7.31	7.33	7.52	7.63	7.29	2.59%	3.96%	782476	58852	27.39	148.61	149.68
261	000759	中百集团2026-02-11	7.18	7.18	7.15	7.21	7.15	-0.42%	1.61%	105802	7585	-6.1	46.88	47.37
262	000761	本钢板材2026-02-11	3.78	3.78	3.75	3.8	3.72	-0.79%	0.41%	151475	5699	-3.79	139.06	154.06
263	000762	西藏矿业2026-02-11	25.87	25.87	26.44	26.6	25.77	2.20%	2.71%	141099	37186	-288.74	137.7	137.7
264	000766	通化金马2026-02-11	23.47	23.47	23.29	23.59	23.2	-0.77%	0.69%	66364	15529	391.63	224.98	225.1
265	000767	晋控电力2026-02-11	3.28	3.26	3.29	3.42	3.28	0.92%	6.88%	2002666	66790	15.49	95.81	101.23
266	000768	中航西飞2026-02-11	29.89	30.03	29.4	30.06	29.36	-2.10%	1.20%	333886	99030	76.27	815.18	817.66
267	000776	广发证券2026-02-11	21.64	21.62	21.5	21.65	21.4	-0.56%	0.43%	252795	54315	12.18	1269.37	1682.34
268	000777	中核科技2026-02-11	25.01	25.04	24.65	25.12	24.64	-1.56%	2.03%	77673	19314	41.97	94.51	94.51
269	000778	新兴铸管2026-02-11	4.97	5	4.96	5	4.94	-0.80%	1.66%	647606	32154	51.27	193.12	196.57
270	000779	甘咨询　2026-02-11	9.24	9.24	9.5	9.68	9.24	2.81%	7.76%	360711	34359	21.27	44.15	44.16
271	000782	恒申新材2026-02-11	6.04	6.06	6.13	6.19	6	1.16%	3.62%	191138	11699	-36.96	32.37	42.09
272	000783	长江证券2026-02-11	8.01	8.01	8.01	8.04	8	0.00%	0.57%	317089	25417	11.74	442.96	442.96
273	000785	居然智家2026-02-11	3.01	3.01	2.97	3.01	2.96	-1.33%	0.78%	458888	13697	42.43	175.16	184.94
274	000786	北新建材2026-02-11	28.22	28.24	28.78	29.1	28.12	1.91%	1.14%	192455	55291	15.86	486.24	489.9
275	000788	北大医药2026-02-11	6.4	6.4	6.35	6.41	6.33	-0.78%	1.50%	89394	5693	26.35	37.85	37.85
276	000789	万年青　2026-02-11	5.66	5.68	5.7	5.73	5.65	0.35%	0.82%	65448	3733	332.36	45.45	45.45
277	000790	华神科技2026-02-11	4.13	4.11	4.09	4.14	4.07	-0.49%	1.78%	110544	4527	-23.15	25.46	25.51
278	000791	甘肃能源2026-02-11	6.56	6.56	6.63	6.67	6.55	1.07%	0.93%	180102	11923	11.69	128.33	215.07
279	000792	盐湖股份2026-02-11	32.94	32.94	33.92	34.19	32.85	2.98%	1.34%	708916	238976	29.79	1794.89	1794.9
280	000793	ST华闻2026-02-11	2.7	2.69	2.68	2.7	2.66	-0.37%	0.56%	109011	2919	-7.6	52.56	53.53
281	000795	英洛华　2026-02-11	10.22	10.2	10.31	10.48	10.21	1.08%	1.80%	204527	21165	48.48	116.88	116.88
282	000796	凯撒旅业2026-02-11	6.44	6.44	6.32	6.45	6.32	-1.86%	3.94%	523932	33315	-90.78	84.1	101.36
283	000797	中国武夷2026-02-11	3.19	3.2	3.17	3.22	3.17	-0.94%	1.48%	231660	7388	-29.42	49.79	49.79
284	000798	中水渔业2026-02-11	11.79	11.93	11.44	11.85	11.44	-4.11%	8.40%	307129	35477	-62.67	41.85	41.85
285	000799	酒鬼酒　2026-02-11	54.5	54.51	53.94	54.78	53.81	-1.05%	2.75%	89297	48342	-325.78	175.25	175.27
286	000800	一汽解放2026-02-11	6.97	6.97	6.99	7	6.96	0.29%	0.18%	88620	6192	60.28	343.97	344
287	000801	四川九洲2026-02-11	16.6	16.17	16.66	16.88	16.36	3.03%	4.48%	455277	75911	98.2	169.32	169.32
288	000802	北京文化2026-02-11	5.03	5.26	4.87	5.03	4.8	-7.41%	10.89%	779177	38038	-8.28	34.84	34.86
289	000803	山高环能2026-02-11	8.74	8.75	8.65	8.87	8.65	-1.14%	1.64%	75626	6619	52.1	39.77	40.33
290	000807	云铝股份2026-02-11	31.53	31.61	32.04	32.43	31.53	1.36%	1.03%	358439	114875	22.27	1111.12	1111.13
291	000809	和展能源2026-02-11	3.5	3.48	3.47	3.5	3.45	-0.29%	1.20%	99299	3446	-38.46	28.62	28.62
292	000810	创维数字2026-02-11	12.19	12.2	12.15	12.29	12.12	-0.41%	1.07%	118928	14502	139.5	134.94	139.75
293	000811	冰轮环境2026-02-11	17.46	17.58	17.5	17.76	17.4	-0.46%	1.92%	187571	32930	29.83	171.22	173.68
294	000812	陕西金叶2026-02-11	4.5	4.5	4.48	4.5	4.46	-0.44%	1.21%	93306	4183	-677.03	34.41	34.44
295	000813	德展健康2026-02-11	3.95	3.96	3.94	3.96	3.93	-0.51%	0.98%	206384	8144	-92.29	82.61	82.63
296	000815	美利云　2026-02-11	15	15.53	15.03	15.59	14.99	-3.22%	17.98%	1250327	189952	-20.64	104.5	104.5
297	000816	智慧农业2026-02-11	3.61	3.61	3.62	3.66	3.59	0.28%	3.35%	481108	17455	-76.31	52	52.38
298	000818	航锦科技2026-02-11	23.09	23.62	23.76	24.04	22.91	0.59%	11.91%	784027	185770	-15.61	156.39	156.82
299	000819	岳阳兴长2026-02-11	16.51	16.51	16.66	17.07	16.35	0.91%	2.93%	107210	17895	-149.62	60.9	61.56
300	000821	ST京机2026-02-11	15.46	15.44	14.67	15.59	14.67	-4.99%	11.64%	703841	105307	32.57	88.7	91.38

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：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