首页 - 数据 - 资金动向 - 正文

深市价格创1月新低股(311只)

来源:巨灵信息 2018-07-09 00:00:00
关注证券之星官方微博:
序号代码证券名称今开今收最高最低涨跌幅%
1000014沙河股份12.650013.050013.200012.65001.7147
2000020深华发A12.590012.910012.920012.59001.4140
3000026飞亚达A8.55008.65008.65008.52001.2881
4000035中国天楹6.05006.05006.05006.0500-9.9702
5000039中集集团11.960012.540012.580011.96005.4668
6000048*ST康达16.100016.320016.850016.1000-3.7168
7000061农产品5.32005.30005.32005.21000.5693
8000078海王生物4.55004.56004.61004.5300-0.8696
9000088盐田港5.60005.66005.67005.55001.2522
10000090天健集团5.59005.65005.67005.55002.1700
11000156华数传媒9.51009.59009.65009.47001.5890
12000157中联重科3.98004.04004.04003.97001.5075
13000158常山北明6.47006.54006.58006.47000.3067
14000301东方市场5.95005.99006.06005.92001.0118
15000413东旭光电5.70005.81005.83005.68002.1090
16000420吉林化纤2.38002.40002.42002.38000.8403
17000425徐工机械3.80003.92003.93003.79001.0309
18000498山东路桥3.94004.01004.05003.94001.2626
19000501鄂武商A11.020011.090011.120010.96001.6499
20000505京粮控股5.86005.96005.98005.80001.1885
21000506中润资源2.91002.98003.02002.90001.3605
22000507珠海港8.06008.14008.17007.96001.4963
23000511烯碳退0.76000.79000.79000.76005.3333
24000517荣安地产2.85002.89002.92002.84000.0000
25000523广州浪奇6.40006.40006.49006.4000-9.9859
26000524岭南控股8.04008.20008.25008.03001.9900
27000536华映科技2.62002.66002.67002.61001.1407
28000541佛山照明5.77005.85005.85005.75001.5625
29000550江铃汽车11.540011.680011.720011.31001.3010
30000558莱茵体育3.46003.50003.52003.46001.1561
31000565渝三峡A4.41004.45004.46004.40001.3667
32000566海南海药11.600011.600012.090011.6000-10.0078
33000572海马汽车3.15003.19003.21003.12000.9494
34000576广东甘化12.660012.660012.660012.6600-10.0213
35000585*ST东电1.75001.77001.78001.74001.1429
36000608阳光股份5.38005.41005.43005.35000.9328
37000612焦作万方4.75004.87004.91004.75001.4583
38000613大东海A7.98008.21008.25007.75000.6127
39000620新华联5.44005.43005.45005.2800-1.0929
40000625长安汽车8.31008.39008.42008.31001.3285
41000630铜陵有色2.06002.09002.10002.06001.4563
42000632三木集团5.38005.44005.47005.33001.4925
43000635英力特8.53008.83008.85008.53001.9630
44000655*ST金岭3.02003.06003.06003.01001.3245
45000659珠海中富2.25002.27002.32002.23000.8889
46000665湖北广电8.37008.50008.51008.36001.6746
47000670盈方微4.90004.78004.91004.7800-9.9812
48000676智度股份10.660010.550011.000010.5500-9.9829
49000680山推股份3.24003.31003.31003.24001.8462
50000695滨海能源8.25008.34008.44008.25001.7073
51000698沈阳化工4.09004.18004.18004.09001.4563
52000715中兴商业6.40006.48006.48006.37001.0920
53000716黑芝麻3.42003.44003.46003.36000.8798
54000718苏宁环球3.58003.59003.59003.53001.1268
55000720*ST新能3.46003.49003.50003.44001.1594
56000735罗牛山11.160011.450011.750011.1600-7.6613
57000736中交地产9.950010.090010.17009.90001.3052
58000737*ST南风2.70002.72002.73002.68001.1152
59000751锌业股份3.14003.16003.17003.13001.2821
60000755*ST三维4.47004.55004.58004.45001.7897
61000760斯太尔2.88002.91002.95002.83001.0417
62000780平庄能源3.47003.51003.53003.47001.1527
63000799酒鬼酒25.500025.190025.610024.6800-1.2157
64000803*ST金宇15.090014.760015.090014.5100-2.3163
65000806银河生物4.19004.22004.24004.15001.1990
66000820神雾节能8.18008.25008.29007.97001.6010
67000833贵糖股份4.97005.07005.09004.97001.6032
68000836鑫茂科技4.06004.18004.22004.06003.2099
69000886海南高速4.66004.72004.72004.60001.0707
70000888峨眉山A8.17008.20008.24008.11000.3672
71000905厦门港务7.35007.45007.50007.35001.2228
72000906浙商中拓4.75004.85004.89004.69001.8908
73000911南宁糖业5.38005.43005.44005.37000.9294
74000913钱江摩托11.320011.590011.660011.30001.2227
75000920南方汇通5.96006.07006.07005.94002.1886
76000926福星股份6.87006.88006.92006.83000.1456
77000936华西股份5.88005.94005.94005.83002.0619
78000938紫光股份42.280043.150043.200041.83001.7449
79000939*ST凯迪3.68003.68003.68003.6800-4.9096
80000955欣龙控股3.92004.00004.01003.91000.7557
81000975银泰资源9.79009.90009.91009.68001.0204
82000982*ST中绒1.64001.64001.65001.61000.6135
83000987越秀金控7.16007.39007.43007.16003.2123
84000998隆平高科17.700018.000018.050017.40000.0000
85001696宗申动力4.63004.70004.70004.63001.5119
86002003伟星股份8.08008.05008.16007.98000.7509
87002005德豪润达3.08003.14003.15003.06001.9481
88002026山东威达5.80005.92005.93005.79001.8933
89002029七匹狼7.32007.45007.51007.31001.3605
90002036联创电子11.910012.230012.300011.91002.8595
91002042华孚时尚6.53006.52006.66006.4700-0.9119
92002055得润电子14.150014.290014.340014.04001.7082
93002064华峰氨纶3.84003.88003.91003.83001.0417
94002072凯瑞德10.730011.500011.800010.7300-3.5235
95002074国轩高科13.250013.160013.410012.9900-0.6792
96002077大港股份5.96005.88005.97005.6300-0.5076
97002087新野纺织3.93004.00004.01003.90002.5641
98002090金智科技13.130013.240013.300012.81001.0687
99002095生意宝33.150033.860033.900033.15000.9842
100002100天康生物6.18006.22006.23006.18000.0000
101002118紫鑫药业6.23006.33006.36006.1500-1.7081
102002130沃尔核材4.04004.11004.12004.02001.7327
103002131利欧股份2.05002.07002.07002.04001.4706
104002140东华科技7.11007.34007.36007.11003.9660
105002143印纪传媒10.880010.880010.880010.8800-10.0083
106002150通润装备6.06006.23006.26006.06001.9640
107002164宁波东力4.40004.50004.53004.3500-1.7467
108002169智光电气4.29004.37004.38004.28001.6279
109002173创新医疗11.440011.540011.630011.44001.2281
110002174游族网络18.990019.150019.230018.9200-0.2604
111002177御银股份3.61003.69003.69003.61001.9337
112002183怡亚通6.15006.20006.22006.09001.4730
113002188*ST巴士3.38003.43003.46003.37001.1799
114002192融捷股份22.460022.770022.960022.41001.4706
115002194*ST凡谷3.81003.86003.88003.75001.8470
116002201九鼎新材6.29006.32006.38006.26000.9585
117002204大连重工3.85003.86003.87003.81000.7833
118002207*ST准油4.47004.57004.58004.43001.3304
119002219恒康医疗5.61005.61005.61005.6100-9.9518
120002224三力士5.71005.79005.82005.71001.4011
121002229鸿博股份8.18008.23008.26008.01000.8578
122002236大华股份18.000018.640018.720017.90005.0141
123002244滨江集团4.85004.91004.97004.85001.2371
124002246北化股份8.34008.52008.55008.34002.2809
125002247帝龙文化7.97007.99008.06007.89000.3769
126002249大洋电机4.18004.24004.24004.18001.4354
127002250联化科技8.35008.39008.41008.18002.1924
128002251步步高10.280010.800010.820010.20003.9461
129002255海陆重工5.00005.05005.08004.98001.0000
130002256兆新股份2.98003.11003.11002.94000.9740
131002259升达林业3.11003.11003.13003.07000.3226
132002260*ST德奥3.50003.50003.50003.5000-4.8913
133002262恩华药业17.240018.250018.330017.15005.7971
134002270华明装备4.73004.73004.79004.68000.2119
135002285世联行5.82005.90005.94005.78001.5491
136002290中科新材10.200010.580010.660010.20003.0185
137002292奥飞娱乐8.31008.47008.49008.21000.2367
138002301齐心集团9.45009.45009.45009.4500-10.0000
139002305南国置业2.78002.81002.82002.75001.4440
140002313日海智能22.800023.430023.500022.69003.6726
141002314南山控股3.83003.84003.87003.80000.7874
142002323*ST百特4.51004.51004.51004.5100-5.0526
143002324普利特11.040011.150011.180010.98001.1797
144002325洪涛股份3.48003.54003.55003.47001.4327
145002336人人乐9.910010.200010.23009.91001.4925
146002339积成电子7.15007.23007.26007.15000.8368
147002342巨力索具3.68003.72003.73003.63000.8130
148002343慈文传媒16.820017.120017.210016.82001.0029
149002358森源电气14.690014.560014.690014.3700-0.7498
150002366台海核电13.350013.550013.650013.26002.2642
151002370亚太药业12.850012.630013.090012.4800-1.5588
152002378章源钨业6.20006.37006.37006.20002.5765
153002379宏创控股3.18003.21003.23003.16001.2618
154002387维信诺10.470010.420010.600010.3800-0.0959
155002416爱施德5.70005.76005.77005.67001.2302
156002417深南股份9.30009.37009.43009.30000.9698
157002418康盛股份4.13004.19004.20004.12000.9639
158002435长江润发8.07008.13008.17008.0200-0.4896
159002461珠江啤酒4.88004.96004.97004.88001.6393
160002480新筑股份7.10007.12007.18006.98000.9929
161002481双塔食品3.76003.78003.83003.70000.0000
162002484江海股份6.15006.26006.26006.13001.6234
163002489浙江永强3.38003.41003.43003.38001.1869
164002491通鼎互联10.280010.460010.500010.25002.7505
165002492恒基达鑫5.86005.91005.95005.79001.0256
166002505大康农业1.86001.91001.92001.82000.5263
167002509天广中茂2.60002.60002.63002.54000.3861
168002517恺英网络6.58006.68006.70006.53001.5198
169002524光正集团4.54004.66004.69004.54002.8698
170002530金财互联8.51008.52008.60008.41000.2353
171002542中化岩土4.95004.99005.00004.88000.4024
172002545东方铁塔5.80005.80005.82005.75000.6944
173002548金新农7.55007.58007.67007.52000.3974
174002558巨人网络22.460022.280022.460022.1900-0.0897
175002568百润股份11.670011.690011.940011.48000.6024
176002571德力股份5.39005.36005.40005.2600-0.5566
177002582好想你10.350010.820010.870010.35002.2684
178002586围海股份5.78006.07006.07005.78000.1650
179002604*ST龙力1.80001.84001.86001.77001.6575
180002605姚记扑克6.76006.85006.87006.74001.6320
181002611东方精工4.86004.88004.90004.76001.2448
182002622融钰集团4.33004.39004.44004.32001.3857
183002624完美世界29.180029.290029.770028.7000-0.3063
184002627宜昌交运10.070010.010010.17009.9000-0.3980
185002628成都路桥3.99004.06004.09003.95001.7544
186002632道明光学7.95007.94008.07007.6400-1.3665
187002633申科股份8.68008.71008.74008.54001.0441
188002637赞宇科技8.63008.77008.81008.63001.8583
189002638勤上股份3.11003.17003.20003.08002.2581
190002652扬子新材6.26006.30006.30006.19000.1590
191002653海思科10.630010.780010.880010.34002.4715
192002658雪迪龙7.53007.63007.64007.53001.3280
193002663普邦股份2.69002.71002.73002.67003.8314
194002672东江环保12.990013.050013.140012.91000.4619
195002674兴业科技7.07007.11007.34006.9400-1.5235
196002683宏大爆破8.10008.30008.35008.09002.7228
197002695煌上煌12.790012.860012.880012.56000.5473
198002707众信旅游8.68008.99009.02008.68004.2923
199002712思美传媒18.020018.190018.250018.0200-0.2741
200002721金一文化8.35008.60008.98008.3100-4.3382
201002734利民股份10.690010.900010.900010.69001.9645
202002748世龙实业8.43008.56008.59008.43000.9434
203002759天际股份8.80008.77008.89008.70000.2286
204002765蓝黛传动6.74006.85006.90006.6800-0.1458
205002766索菱股份8.10008.25008.42008.04001.3514
206002768国恩股份26.460026.380026.820026.2000-0.3023
207002770科迪乳业2.96003.00003.02002.9300-0.9901
208002775文科园林7.98008.03008.19007.93000.3750
209002785万里石8.46008.50008.60008.40000.8304
210002791坚朗五金11.220011.430011.570011.22001.1504
211002792通宇通讯22.150022.230022.400021.9300-1.1121
212002797第一创业6.32006.40006.40006.28001.5873
213002801微光股份25.050025.580025.580025.05002.1158
214002806华锋股份28.700029.400029.500028.40001.4843
215002811亚泰国际14.480014.730014.750014.47002.0790
216002812创新股份41.990042.190043.380041.99000.4524
217002822中装建设5.45005.54005.55005.41001.8382
218002832比音勒芬34.290035.280035.350034.29002.2905
219002838道恩股份18.700018.750018.840018.43001.6260
220002839张家港行5.79005.93005.93005.77002.5952
221002840华统股份26.690026.690026.690026.6900-9.9831
222002843泰嘉股份13.980014.180014.180013.90002.0144
223002847盐津铺子29.900030.470030.650029.66002.5926
224002872天圣制药18.630019.420019.950018.6300-4.7105
225002873新天药业23.500024.030024.270023.50002.7362
226002879长缆科技14.350015.690015.800014.35001.3566
227002885京泉华24.480025.590025.700024.4800-5.9191
228002895川恒股份19.230019.660019.690019.23002.4492
229002928华夏航空26.850027.580027.770026.85002.5279
230002930宏川智慧39.760040.190040.680038.70002.4471
231200017深中华B1.82001.82001.83001.81000.5525
232200037深南电B3.16003.19003.21003.12001.9169
233200160东沣B1.68001.68001.68001.66001.2048
234200418小天鹅B45.120046.200046.460045.12000.9836
235200625长安B7.11007.20007.27007.11001.2658
236200771杭汽轮B6.70006.72006.76006.70000.2985
237200869张裕B19.860020.100020.120019.83002.6558
238200992中鲁B3.03003.09003.11003.03001.3115
239300004南风股份3.62003.75003.77003.61004.1667
240300008天海防务4.15004.22004.27004.15000.9569
241300013新宁物流8.27008.47008.47008.18002.9162
242300014亿纬锂能16.400016.550016.600016.30001.6585
243300028*金亚1.22001.22001.22001.2200-9.6296
244300032金龙机电5.10004.99005.15004.9800-2.3483
245300037新宙邦23.410023.670023.880022.60001.5009
246300049福瑞股份11.930011.930012.180011.9300-9.9623
247300061康旗股份9.870010.030010.10009.87001.5182
248300070碧水源11.190011.490011.540011.14001.8617
249300080易成新能4.68004.76004.79004.64001.2766
250300090盛运环保4.42004.42004.42004.4200-9.9796
251300105龙源技术3.93004.03004.04003.92001.7677
252300109新开源23.380023.760024.090023.38002.6350
253300116坚瑞沃能2.31002.36002.38002.2800-0.8403
254300124汇川技术30.690030.000030.960028.9000-1.7360
255300133华策影视9.52009.62009.74009.4300-0.1038
256300143星普医科10.520011.190011.270010.52003.4196
257300156神雾环保6.23006.27006.35006.15000.9662
258300176鸿特科技75.000075.300075.790073.30000.1064
259300178腾邦国际12.390012.700012.770012.32000.8737
260300179四方达4.29004.33004.36004.24001.1682
261300182捷成股份6.60006.72006.79006.58002.2831
262300189神农基因3.45003.44003.47003.3900-0.2899
263300201海伦哲4.27004.33004.36004.24000.0000
264300202聚龙股份10.080010.110010.24009.96000.0990
265300209天泽信息14.620014.760014.810014.59001.0267
266300216千山药机4.55004.76004.81004.55003.2538
267300220金运激光11.790011.880011.970011.6000-2.1417
268300263隆华节能4.83004.86004.88004.75000.0000
269300266兴源环境10.620010.620010.620010.6200-10.0000
270300295三六五网12.820012.940013.050012.82001.3312
271300309吉艾科技19.000019.630019.640019.00001.2900
272300310宜通世纪5.27005.42005.46005.27000.0000
273300317珈伟股份7.03007.47007.75007.0100-4.1078
274300318博晖创新4.59004.63004.64004.52001.5351
275300319麦捷科技7.31007.42007.47007.27001.5048
276300325德威新材3.06003.09003.10003.02001.6447
277300326凯利泰8.84009.07009.17008.84002.7180
278300348长亮科技24.220024.380024.760024.12000.7438
279300358楚天科技9.08009.22009.31009.08000.9858
280300364中文在线6.74006.83006.83006.70002.2455
281300370安控科技3.25003.34003.35003.25001.8293
282300375鹏翎股份6.10006.10006.14006.01000.3289
283300388国祯环保10.100010.160010.20009.97000.3953
284300392腾信股份8.24008.25008.29008.1300-0.1211
285300393中来股份19.020019.160019.170018.67002.5147
286300411金盾股份10.10009.950010.23009.52000.3024
287300422博世科13.220013.600013.630013.16003.4221
288300431暴风集团13.050012.750013.290012.7500-10.0212
289300433蓝思科技12.540013.120013.150012.50004.4586
290300485赛升药业12.300012.990013.010012.30003.9200
291300497富祥股份17.860017.930017.970017.62002.3402
292300503昊志机电11.680011.870011.930011.68001.6267
293300518盛讯达48.270048.400048.810047.20000.2486
294300519新光药业21.140021.890022.090021.14003.6458
295300538同益股份23.170023.510023.750023.15001.5551
296300541先进数通13.480013.800013.850013.48002.2222
297300552万集科技19.400019.760019.790019.38002.2774
298300565科信技术15.090015.320015.380015.06002.8188
299300587天铁股份17.620017.950017.990017.62001.8729
300300600瑞特股份35.030035.600035.650035.03002.0350
301300605恒锋信息18.170018.400018.470017.89003.0812
302300642透景生命55.700056.330056.480054.55002.2694
303300659中孚信息20.250020.770020.830020.25002.5679
304300660江苏雷利25.070025.290025.420025.07001.1600
305300663科蓝软件18.200018.300018.470018.00002.4636
306300665飞鹿股份12.600012.910013.000012.52003.1150
307300668杰恩设计24.950025.400025.470024.84002.5434
308300678中科信息27.110027.730027.900027.00001.9485
309300682朗新科技20.100020.490020.600020.10001.9910
310300709精研科技39.600040.370040.400039.58002.0991
311300732设研院38.400039.100039.190038.39001.7170
微信
扫描二维码
关注
证券之星微信
APP下载
下载证券之星
郑重声明:以上内容与证券之星立场无关。证券之星发布此内容的目的在于传播更多信息,证券之星对其观点、判断保持中立,不保证该内容(包括但不限于文字、数据及图表)全部或者部分内容的准确性、真实性、完整性、有效性、及时性、原创性等。相关内容不对各位读者构成任何投资建议,据此操作,风险自担。股市有风险,投资需谨慎。如对该内容存在异议,或发现违法及不良信息,请发送邮件至jubao@stockstar.com,我们将安排核实处理。
网站导航 | 公司简介 | 法律声明 | 诚聘英才 | 征稿启事 | 联系我们 | 广告服务 | 举报专区
欢迎访问证券之星!请点此与我们联系 版权所有: Copyright © 1996-