首页 - 数据 - 资金动向 - 正文

沪市价格创1月新低股(308只)

来源:巨灵信息 2018-07-03 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%
1600000浦发银行9.29009.35009.38009.20000.6459
2600008首创股份4.17004.18004.20004.13000.7229
3600015华夏银行7.30007.29007.32007.20000.0000
4600016民生银行6.83006.87006.89006.76000.8811
5600019宝钢股份7.39007.25007.43006.9800-1.2262
6600021上海电力6.61006.70006.71006.57001.3616
7600025华能水电2.99003.01003.01002.97000.6689
8600026中远海能4.14004.18004.18004.10000.4808
9600029南方航空8.24007.73008.24007.5000-7.2029
10600033福建高速3.02003.02003.02002.9900-0.3300
11600036招商银行25.440025.220025.470024.7000-0.8648
12600048保利地产11.070011.150011.250010.78001.2716
13600057厦门象屿4.86004.90004.92004.83000.6160
14600059古越龙山8.08008.00008.10007.8000-0.8674
15600062华润双鹤23.170023.480023.750022.56000.9458
16600066宇通客车17.900017.590017.900017.0700-0.8455
17600073上海梅林6.52006.57006.58006.40001.5456
18600082海泰发展4.47004.57004.58004.42002.0089
19600097开创国际10.760010.820010.850010.72000.5576
20600104上汽集团32.950032.830033.520032.2300-1.8242
21600106重庆路桥2.96003.01003.01002.96001.6892
22600111北方稀土11.120011.170011.180010.80000.0000
23600113浙江东日7.92008.06008.09007.83002.1546
24600114东睦股份9.72009.65009.72009.41000.2077
25600115东方航空6.51006.14006.51005.9100-6.5449
26600120浙江东方13.300013.390013.450012.93000.6767
27600126杭钢股份5.83005.76005.87005.5200-1.2007
28600129太极集团13.160012.920013.190012.5100-1.2232
29600133东湖高新6.82006.82006.82006.8200-10.0264
30600138中青旅19.470019.140019.550018.7100-1.4418
31600143金发科技5.18005.20005.23005.14000.3861
32600151航天机电3.91004.07004.07003.89004.3590
33600152维科技术5.36005.41005.41005.25001.3109
34600153建发股份8.57008.87008.88008.55004.7226
35600161天坛生物19.020019.130019.350018.3300-0.0522
36600162香江控股2.48002.48002.49002.45000.0000
37600170上海建工2.99003.02003.02002.98001.0033
38600172黄河旋风4.23004.29004.30004.19001.6588
39600176中国巨石9.84009.66009.91009.2400-1.9289
40600177雅戈尔7.58007.56007.60007.4200-0.2639
41600180瑞茂通9.00009.36009.38009.00001.6287
42600182S佳通25.180025.280025.330024.93000.7974
43600185格力地产5.09005.11005.12004.97000.5906
44600188兖州煤业12.320012.220012.390011.7500-0.6504
45600189吉林森工6.08006.08006.08006.0800-10.0592
46600195中牧股份19.100018.910019.190018.3500-0.4737
47600201生物股份16.250015.930016.400015.3900-1.6059
48600207安彩高科6.41006.65006.66006.37003.1008
49600208新湖中宝3.68003.69003.72003.62000.0000
50600209*ST罗顿5.14005.09005.19004.9700-1.3566
51600210紫江企业3.30003.34003.34003.26000.9063
52600219南山铝业2.64002.67002.67002.63000.7547
53600223鲁商置业2.74002.76002.77002.69000.7299
54600227圣济堂3.58003.63003.73003.5500-4.9738
55600231凌钢股份3.37003.35003.38003.2500-0.5935
56600233圆通速递12.940012.840012.940012.6600-0.7728
57600234ST山水6.80006.67006.83006.5100-2.4854
58600236桂冠电力5.58005.51005.58005.4500-0.3617
59600247*ST成城5.10005.13005.17005.04000.7859
60600255梦舟股份2.20002.24002.24002.18001.8182
61600258首旅酒店25.400025.000025.450023.6600-1.3418
62600261阳光照明3.66003.69003.72003.59000.5450
63600266北京城建8.90009.07009.08008.85002.6018
64600269赣粤高速4.02004.06004.06003.99000.9950
65600276恒瑞医药75.250072.510075.270069.0000-3.8329
66600282南钢股份4.22004.25004.25004.12000.2358
67600297广汇汽车5.65005.62005.70005.54000.0000
68600300维维股份3.13003.17003.17003.09001.6026
69600307酒钢宏兴2.06002.09002.09002.05000.9662
70600308华泰股份4.84004.86004.88004.76000.0000
71600310桂东电力3.82003.86003.87003.78001.3123
72600312平高电气5.44005.46005.49005.31000.1835
73600319亚星化学6.02006.02006.48006.0200-10.0149
74600325华发股份7.20007.14007.24006.9200-0.5571
75600328兰太实业8.09008.09008.09008.0900-10.0111
76600337美克家居5.54005.49005.55005.3600-1.4363
77600338西藏珠峰20.300020.770020.790020.05003.0258
78600340华夏幸福23.760023.760024.050023.05000.0421
79600348阳泉煤业6.84006.79006.89006.6400-1.1645
80600350山东高速3.94003.98004.00003.92001.2723
81600358国旅联合5.16005.10005.37005.0900-1.5444
82600362江西铜业15.060015.000015.120014.6300-0.4645
83600376首开股份6.60006.70006.75006.55000.9036
84600383金地集团9.56009.65009.66009.40001.0471
85600388龙净环保12.620012.690012.760012.46000.4751
86600392盛和资源12.150011.590012.420011.2200-7.0569
87600393粤泰股份3.56003.57003.59003.4600-1.1080
88600395盘江股份5.91005.96005.99005.81000.8460
89600406国电南瑞15.570015.400015.580015.2200-1.3453
90600419天润乳业17.830018.000018.080017.25002.0408
91600420现代制药10.000010.140010.16009.90001.5015
92600425青松建化2.89002.88002.90002.85000.3484
93600438通威股份6.30006.38006.41006.11000.6309
94600449宁夏建材7.60007.68007.70007.40001.7219
95600463空港股份7.14007.22007.24007.00001.1204
96600466蓝光发展5.96005.92006.00005.7400-0.6711
97600468百利电气5.26005.25005.34005.15000.0000
98600479千金药业10.260010.520010.540010.14002.3346
99600487亨通光电21.500022.060022.130020.51002.9879
100600489中金黄金6.58006.70006.70006.50000.6006
101600497驰宏锌锗5.23005.23005.26005.08000.1916
102600502安徽水利3.91003.98004.00003.91001.0152
103600505西昌电力4.52004.59004.60004.48001.5487
104600507方大特钢10.380010.360010.480010.0100-0.2887
105600508上海能源10.500010.540010.560010.38000.6686
106600510黑牡丹6.05006.04006.06005.95000.4992
107600511国药股份26.300025.650026.480024.9000-2.5456
108600516方大炭素23.700024.020024.090023.11001.0517
109600519贵州茅台709.7600694.9200715.7800678.2300-2.3372
110600531豫光金铅4.75004.75004.77004.57000.0000
111600532宏达矿业4.68004.76004.79004.61001.4925
112600538国发股份5.58005.61005.62005.4100-0.1779
113600539*ST狮头5.99006.04006.13005.9900-4.2789
114600547山东黄金23.100023.440023.470022.95000.4715
115600549厦门钨业14.860014.820015.060014.4200-1.0681
116600551时代出版8.62008.56008.70008.3600-0.6961
117600557康缘药业12.040012.190012.250011.88000.6606
118600558大西洋4.08004.09004.11004.03000.7389
119600568中珠医疗3.89003.89003.89003.8900-9.9537
120600582天地科技3.56003.52003.58003.4100-1.4006
121600585海螺水泥32.100031.660032.400030.3400-1.0934
122600590泰豪科技6.29006.42006.42006.20002.0668
123600597光明乳业9.59009.54009.65009.2000-0.5214
124600606绿地控股6.17006.20006.26006.05000.4862
125600610*ST毅达4.23004.23004.23004.2300-4.9438
126600612老凤祥35.600035.250035.600034.2700-0.3674
127600617国新能源5.36005.33005.36005.25000.1880
128600622光大嘉宝7.14007.10007.16006.8000-0.4208
129600628新世界7.05007.14007.14006.96001.7094
130600639浦东金桥12.380012.350012.450012.00000.0000
131600643爱建集团9.11009.18009.24008.95000.7684
132600649城投控股6.07006.11006.12005.96000.8251
133600657信达地产4.12004.16004.17004.08001.2165
134600663陆家嘴15.350015.420015.490015.02000.5215
135600665天地源3.46003.50003.51003.42001.4493
136600668尖峰集团12.030012.040012.050011.58001.1765
137600674川投能源8.51008.55008.56008.40000.3521
138600675中华企业4.74004.71004.80004.61000.2128
139600681百川能源12.780012.840012.900012.55000.4695
140600683京投发展4.43004.55004.56004.33003.6446
141600684珠江实业5.43005.13005.46004.9300-6.2157
142600688上海石化5.55005.50005.59005.3900-1.0791
143600691阳煤化工3.00003.02003.02002.98000.6667
144600693东百集团5.75005.79005.84005.66000.1730
145600697欧亚集团20.710020.990021.020020.53001.0106
146600702舍得酒业34.170032.790034.450030.7900-3.5588
147600705中航资本4.58004.64004.64004.53001.9780
148600707彩虹股份6.93006.91006.98006.79000.1449
149600708光明地产4.19004.22004.24004.12000.9569
150600716凤凰股份3.66003.67003.70003.5900-0.2717
151600720祁连山6.46006.59006.63006.35001.8547
152600725ST云维2.32002.32002.34002.30000.0000
153600726华电能源2.73002.73002.74002.69000.7380
154600734实达集团6.13006.47006.49006.03003.8523
155600737中粮糖业7.32007.38007.41007.21000.8197
156600740山西焦化9.56009.58009.70009.2500-1.2371
157600741华域汽车22.950023.110023.360022.65001.7165
158600743华远地产2.51002.54002.54002.48001.1952
159600746江苏索普5.64005.62005.65005.4600-0.3546
160600748上实发展4.92004.92004.95004.81000.0000
161600754锦江股份33.700033.010033.760031.4400-0.8113
162600758红阳能源4.25004.31004.32004.21000.7009
163600782新钢股份5.40005.43005.46005.3000-0.7313
164600787中储股份6.99006.98007.10006.80000.1435
165600798宁波海运3.57003.60003.60003.47000.8403
166600807*ST天业2.38002.32002.39002.2600-2.1097
167600808马钢股份3.45003.48003.49003.39000.2882
168600816安信信托7.16007.16007.18007.0000-0.1395
169600817ST宏盛6.62006.70006.75006.60000.9036
170600818中路股份15.330015.240015.330013.7300-0.1311
171600823世茂股份4.05004.08004.09004.03000.7407
172600829人民同泰7.01007.10007.12006.86000.8523
173600851海欣股份8.05008.18008.19007.96000.4914
174600857宁波中百9.30009.20009.30009.11000.1088
175600859王府井20.200020.190020.310019.59000.2483
176600861北京城乡6.73006.83006.83006.65001.7884
177600873梅花生物4.12004.11004.14004.0400-0.2427
178600880博瑞传播3.91004.00004.06003.89000.2506
179600881亚泰集团3.68003.72003.72003.66000.8130
180600885宏发股份29.070028.290029.070027.5100-2.7166
181600887伊利股份26.990026.500027.200025.1100-1.8155
182600889南京化纤5.35005.43005.43005.32001.3060
183600892大晟文化8.96008.96008.96008.9600-9.9497
184600897厦门空港20.310020.440020.490019.59000.5411
185600900长江电力15.950015.860015.980015.44000.0631
186600901江苏租赁7.38007.50007.51007.32001.4885
187600919江苏银行6.27006.32006.33006.23000.7974
188600929湖南盐业15.450015.610015.680015.01001.6276
189600958东方证券8.88008.96008.98008.76000.4484
190600965福成股份10.040010.060010.10009.8900-0.3960
191600976健民集团20.430019.940020.760019.3600-2.8738
192600977中国电影15.630015.510015.680014.9100-0.6406
193600979广安爱众4.43004.45004.47004.42000.4515
194600985雷鸣科化9.980010.050010.13009.87000.0996
195600988赤峰黄金4.73004.83004.84004.71000.6250
196600993马应龙16.750016.890016.920016.31000.8961
197600997开滦股份5.14005.17005.19005.04000.7797
198601001大同煤业4.80004.83004.86004.70001.0460
199601006大秦铁路7.96007.97008.03007.85001.3995
200601009南京银行7.44007.49007.53007.33000.8075
201601010文峰股份2.98003.01003.01002.94001.0067
202601015陕西黑猫6.84006.83006.87006.70000.4412
203601016节能风电2.76002.81002.82002.75001.0791
204601021春秋航空34.410033.590034.990032.7000-4.0011
205601088中国神华19.000018.780019.030018.2100-1.4173
206601101昊华能源6.34006.39006.41006.22000.6299
207601106中国一重3.07003.09003.09003.05000.6515
208601107四川成渝3.38003.41003.41003.36001.1869
209601108财通证券10.880011.030011.050010.73001.6590
210601111中国国航8.50008.09008.50007.7900-6.5820
211601139深圳燃气5.56005.55005.57005.45000.3617
212601158重庆水务5.37005.35005.38005.25000.1873
213601166兴业银行13.860013.930013.980013.73000.7959
214601179中国西电3.34003.38003.39003.32001.5015
215601186中国铁建8.27008.32008.36008.23000.4831
216601199江南水务4.32004.36004.37004.29000.6928
217601211国泰君安14.430014.530014.650014.35000.8328
218601222林洋能源4.83004.88004.89004.75001.0352
219601225陕西煤业7.92007.77007.92007.5200-1.3959
220601228广州港5.50005.47005.55005.3000-0.9058
221601229上海银行15.350015.330015.450015.21000.0653
222601238广汽集团10.950010.880011.160010.6500-1.1807
223601288农业银行3.32003.31003.33003.2500-0.3012
224601318中国平安55.600056.340056.560054.33002.0283
225601328交通银行5.60005.67005.68005.57001.2500
226601336新华保险40.960042.260042.340040.51003.1990
227601398工商银行5.09005.14005.14005.05001.1811
228601518吉林高速2.90002.92002.92002.83000.6897
229601566九牧王14.390014.300014.430013.9600-0.6254
230601567三星医疗7.15007.18007.20007.02001.6997
231601579会稽山9.71009.53009.71009.3200-0.6257
232601588北辰实业3.50003.51003.52003.42000.5731
233601600中国铝业3.69003.71003.72003.62000.2703
234601601中国太保29.900030.080030.180029.10001.0413
235601611中国核建7.66007.72007.73007.60000.7833
236601618中国中冶3.25003.22003.26003.1700-0.9231
237601628中国人寿21.560022.130022.170021.45002.8346
238601636旗滨集团4.33004.38004.40004.26000.6897
239601666平煤股份4.08004.11004.13004.00000.9828
240601668中国建筑5.17005.09005.20004.9300-1.5474
241601678滨化股份6.20006.19006.20006.02000.6504
242601699潞安环能8.71008.59008.80008.3200-1.7162
243601766中国中车7.47007.56007.59007.40001.2048
244601800中国交建11.060011.160011.230011.00000.9955
245601818光大银行3.52003.53003.54003.48000.5698
246601828美凯龙15.030015.090015.120014.60000.8690
247601838成都银行8.45008.50008.53008.32000.9501
248601866中远海发2.46002.48002.48002.43001.2245
249601878浙商证券7.90008.05008.06007.84001.8987
250601886江河集团8.16008.19008.21008.1200-0.1220
251601898中煤能源4.69004.73004.75004.64000.6383
252601899紫金矿业3.45003.47003.47003.4000-0.2874
253601919中远海控4.79004.73004.80004.5900-1.8672
254601933永辉超市7.20007.26007.32006.99000.2762
255601939建设银行6.23006.32006.33006.15001.6077
256601949中国出版4.77004.84004.86004.72001.6807
257601965中国汽研8.28008.11008.31008.0500-2.0531
258601985中国核电5.59005.58005.60005.52000.3597
259601988中国银行3.46003.51003.51003.46001.1527
260601997贵阳银行11.960012.060012.080011.80001.0050
261601998中信银行5.88005.73005.88005.6400-3.2095
262603001奥康国际11.530011.730011.750011.41001.9114
263603008喜临门19.550018.620019.550018.1700-3.4232
264603021山东华鹏6.80006.75006.97006.6300-0.2954
265603027千禾味业22.700021.450022.900020.4700-5.6728
266603085天成自控19.940019.940019.940019.9400-10.0181
267603086先达股份19.000019.250019.300018.59001.3158
268603098森特股份11.910012.110012.130011.91000.9167
269603108润达医疗10.520010.820010.870010.29002.7540
270603113金能科技13.770013.950013.950013.30001.6023
271603128华贸物流5.70005.82005.83005.65001.3937
272603177德创环保13.250013.560013.570013.20002.3396
273603198迎驾贡酒18.100017.710018.460016.9800-2.5316
274603330上海天洋20.870021.470021.500020.50001.9952
275603338浙江鼎力45.900045.660046.630044.9000-0.2621
276603363傲农生物14.670014.840015.080014.5000-0.5362
277603365水星家纺22.710022.940023.100022.11001.1018
278603366日出东方4.72004.79004.80004.63000.6303
279603377东方时尚13.300013.320013.820013.00000.6042
280603500祥和实业14.500014.940014.990014.33002.9635
281603507振江股份22.960023.420023.490022.66002.3601
282603515欧普照明45.330044.950045.330043.52000.3124
283603599广信股份14.050013.970014.080013.7000-0.7107
284603609禾丰牧业9.24009.16009.33008.9100-1.5054
285603648畅联股份17.490017.860017.890017.11002.2910
286603679华体科技21.400021.700021.800020.84001.1655
287603686龙马环卫22.900023.250023.340022.51000.8677
288603757大元泵业27.180027.480027.650026.75001.9288
289603779威龙股份14.280014.370014.470013.79000.2791
290603801志邦股份43.410044.100044.190042.50001.5661
291603816顾家家居69.200067.610069.540065.1000-2.2270
292603818曲美家居11.210011.180011.440010.7000-0.3565
293603833欧派家居120.5000119.5500123.9900117.0900-1.8392
294603839安正时尚17.000017.290017.340016.81001.0520
295603843正平股份11.410011.410011.430011.31000.0000
296603878武进不锈13.620013.800013.840013.48001.3216
297603898好莱客25.730025.840025.880025.00000.5839
298603900莱绅通灵19.500019.840019.890019.15002.6915
299603919金徽酒16.290016.230016.380015.5200-0.2459
300603989艾华集团21.850021.400022.090021.2200-2.3277
301603993洛阳钼业6.15006.15006.19005.96000.1629
302900906*ST毅达B0.23900.23900.23900.2390-5.1587
303900909华谊B股0.88900.89300.89300.87800.5631
304900911金桥B股1.24301.24801.25101.2400-0.2398
305900934锦江B股2.36502.32802.38802.2920-1.4395
306900936鄂资B股0.97000.96500.97000.9530-0.5155
307900937华电B股0.31300.31400.31600.30600.3195
308900942黄山B股1.15801.15301.15801.14000.0000
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-