首页 - 数据 - 资金动向 - 正文

深市价格创3月新低股(368只)

来源:巨灵信息 2018-01-17 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%
1000004国农科技21.550021.600021.720021.3000-0.8720
2000009中国宝安6.78006.79006.80006.6700-0.7310
3000017深中华A6.13006.09006.13005.9600-0.1639
4000023深天地A20.290020.110020.300020.1100-0.9360
5000025特力A38.140038.090038.380037.58000.1578
6000032深桑达A9.53009.46009.53009.1200-1.0460
7000037深南电A6.74006.70006.74006.5800-0.7407
8000038深大通19.630019.280019.780018.7700-1.7830
9000045深纺织A9.61009.58009.67009.4800-0.9307
10000049德赛电池36.700037.510037.610036.40002.6265
11000062深圳华强23.040023.130023.150022.81000.6090
12000065北方国际17.280017.520017.630017.15001.3889
13000159国际实业5.20005.22005.24005.15000.0000
14000400许继电气12.330012.180012.350012.0400-1.0561
15000404华意压缩5.80005.79005.81005.7100-0.3442
16000413东旭光电9.18009.07009.19008.9000-1.1983
17000421南京公用6.12006.11006.13006.0500-0.3263
18000506中润资源7.33007.25007.33007.0800-1.0914
19000532华金资本9.970010.000010.00009.7800-0.0999
20000534万泽股份13.200013.150013.430013.0000-0.1519
21000546金圆股份15.430015.500015.630015.08000.1292
22000561烽火电子8.26008.14008.27008.0400-1.4528
23000585东北电气4.40004.27004.50004.2600-9.7252
24000586汇源通信17.830017.700017.830017.50000.4540
25000597东北制药11.030011.030011.220010.7900-0.8094
26000606神州易桥8.57008.49008.57008.4000-0.9335
27000612焦作万方8.35008.33008.45008.28000.1202
28000622恒立实业4.60004.64004.65004.52000.8696
29000626远大控股12.320012.120012.420012.0800-2.3368
30000632三木集团5.92005.91005.94005.8100-0.1689
31000655金岭矿业6.25006.21006.25006.1300-0.6400
32000676智度股份11.110010.950011.110010.7300-1.3514
33000692惠天热电4.58004.50004.58004.4000-2.3861
34000695滨海能源9.83009.58009.92009.3000-4.2957
35000710贝瑞基因50.990049.420051.450047.7700-3.2498
36000721西安饮食5.40005.37005.40005.2900-0.7394
37000723美锦能源6.65006.67006.67006.5700-0.1497
38000733振华科技13.930013.840013.940013.4200-0.5747
39000737南风化工4.50004.46004.51004.3400-1.1086
40000738航发控制14.100014.120014.190013.72000.1418
41000756新华制药13.340013.230013.400013.11000.0756
42000768中航飞机15.680015.560015.700015.2100-0.7020
43000782美达股份7.52007.51007.58007.4000-1.3141
44000788北大医药8.48008.40008.51008.3200-1.0601
45000816智慧农业2.96002.97002.99002.9200-1.0000
46000819岳阳兴长12.200012.000012.220011.8300-1.5587
47000820神雾节能26.060026.060026.060026.0600-10.0138
48000826启迪桑德31.090030.890031.150030.1100-0.6433
49000829天音控股9.14009.11009.15009.01000.2200
50000837秦川机床6.04006.06006.07005.95000.0000
51000859国风塑业4.20004.20004.21004.14000.0000
52000875吉电股份3.76003.74003.76003.6900-0.5319
53000901航天科技22.100022.290022.340021.62000.8141
54000903云内动力3.43003.40003.43003.3700-0.8746
55000909数源科技10.300010.350010.400010.19000.4854
56000920南方汇通9.56009.54009.57009.24000.0000
57000962东方钽业8.05007.86008.07007.7400-2.7228
58000968蓝焰控股14.400014.280014.420013.8600-1.5851
59000969安泰科技8.43008.44008.47008.24000.2375
60000970中科三环13.060013.110013.170012.80000.2294
61000972*ST中基3.97004.00004.00003.94000.5025
62000973佛塑科技5.92005.89005.93005.8000-0.1695
63000977浪潮信息16.920017.050017.230016.56000.0587
64000981银亿股份8.68008.60008.68008.5200-1.2629
65000988华工科技15.830015.780015.830015.20000.3179
66001696宗申动力6.22006.17006.24006.1000-0.8039
67002013中航机电10.170010.080010.170010.0300-0.8850
68002015霞客环保6.58006.47006.58006.4000-1.6717
69002020京新药业10.070010.110010.19009.96000.2976
70002021中捷资源4.23004.16004.24004.1200-1.4218
71002026山东威达7.80007.69007.80007.5300-1.1568
72002030达安基因18.230017.770018.260017.3200-2.8431
73002036联创电子14.940015.330015.410014.58001.9282
74002047宝鹰股份7.31007.38007.40007.21000.0000
75002048宁波华翔22.520022.100022.530021.3500-1.9086
76002051中工国际17.960018.060018.150017.66000.5568
77002052同洲电子5.28005.15005.30005.0000-2.4621
78002060粤水电3.74003.72003.74003.6900-0.8000
79002076雪莱特5.06005.04005.06004.9700-0.3953
80002085万丰奥威15.650015.680015.810015.51000.3841
81002087新野纺织5.72005.67005.73005.5700-0.8741
82002089新海宜5.52005.45005.53005.3600-1.6245
83002096南岭民爆7.90007.91007.94007.73000.2535
84002101广东鸿图19.840019.890019.940019.40000.1511
85002105信隆健康6.24006.22006.25006.1300-0.3205
86002123梦网集团10.080010.050010.11009.9500-0.4950
87002126银轮股份9.16009.11009.16009.0300-0.3282
88002130沃尔核材5.63005.54005.68005.3700-1.4235
89002132恒星科技5.21005.16005.24005.1600-1.5267
90002135东南网架6.90006.88006.92006.8000-0.2899
91002137麦达数字6.83006.89006.91006.74000.2911
92002139拓邦股份10.230010.460010.55009.94002.1484
93002148北纬科技8.96008.85008.98008.6300-1.1173
94002150通润装备8.51008.56008.57008.32001.1820
95002159三特索道17.530017.450017.600017.1800-0.8523
96002161远望谷8.45008.58008.62008.31000.9412
97002164宁波东力8.61008.54008.63008.3500-1.0429
98002167东方锆业9.35009.33009.38009.1600-0.2139
99002172澳洋科技5.93005.88005.93005.7600-0.3390
100002173创新医疗12.600012.240012.600012.1500-1.1309
101002176江特电机10.500010.240010.55009.8100-3.3962
102002184海得控制11.710011.840011.840011.56000.2540
103002185华天科技7.60007.63007.72007.31000.5270
104002188巴士在线13.210013.470013.580013.07000.9745
105002190成飞集成18.180018.420018.600018.18000.2176
106002192融捷股份26.550027.160027.480025.80000.1844
107002198嘉应制药11.850011.860011.880011.8000-0.1684
108002200云投生态11.760011.670011.780011.4000-0.5115
109002213特尔佳16.320015.800016.320015.7600-1.3117
110002217合力泰8.99009.21009.34008.41002.5612
111002224三力士8.60008.61008.64008.45000.2328
112002225濮耐股份5.10005.09005.11005.0200-0.1961
113002232启明信息10.250010.170010.25009.9500-0.4892
114002238天威视讯9.56009.47009.56009.2700-0.9414
115002243通产丽星7.73007.73007.76007.56000.1295
116002246北化股份11.730011.730011.870011.4500-0.5089
117002250联化科技10.160010.010010.16009.9000-1.4764
118002253川大智胜19.330018.790019.350018.0600-2.8941
119002259升达林业5.91005.81005.91005.6800-1.8581
120002261拓维信息7.45007.35007.46007.0800-2.6490
121002264新华都9.23009.24009.39009.0800-0.8584
122002265西仪股份13.400013.320013.400013.0300-0.5228
123002266浙富控股4.11004.07004.11004.0500-0.9732
124002272川润股份5.45005.36005.45005.3400-1.6514
125002292奥飞娱乐12.980013.020013.130012.48000.6961
126002298中电鑫龙8.79008.81008.88008.65000.0000
127002303美盈森6.54006.38006.56006.3000-2.4465
128002315焦点科技21.450021.440021.450020.8000-0.3254
129002316键桥通讯10.310010.540010.550010.10000.9579
130002322理工环科17.820017.830017.970017.3800-0.2796
131002324普利特21.780022.050022.050021.50000.6849
132002328新朋股份6.51006.53006.55006.39000.3072
133002330得利斯7.95007.89007.98007.8400-0.7547
134002332仙琚制药8.02008.07008.10007.9000-0.2472
135002338奥普光电13.360013.340013.390013.01000.0000
136002343慈文传媒31.850031.690032.000030.8700-0.2204
137002348高乐股份5.56005.50005.61005.4300-0.9009
138002361神剑股份5.37005.32005.39005.2100-0.9311
139002364中恒电气10.280010.270010.33009.9300-0.0973
140002368太极股份22.740022.440022.780021.9500-1.1454
141002370亚太药业13.940014.040014.040013.8100-0.2841
142002377国创高新9.11009.06009.19008.8200-1.7354
143002384东山精密26.220026.220027.000025.75000.0000
144002387黑牛食品16.250015.540016.250015.4100-4.3692
145002389南洋科技18.250018.030018.260017.3000-0.9341
146002393力生制药30.800031.200031.200030.55001.2658
147002396星网锐捷19.290019.580019.830019.29001.0320
148002401中远海科11.770011.850011.920011.6100-0.1685
149002405四维图新24.730024.340024.730023.2300-1.2976
150002407多氟多20.130019.930020.150019.5500-0.4496
151002410广联达19.150018.330019.530018.2800-5.1242
152002414高德红外16.050015.790016.100015.5100-1.3125
153002418康盛股份8.71008.74008.74008.68000.3444
154002420毅昌股份5.08005.09005.10005.0000-0.1961
155002421达实智能5.54005.51005.56005.3700-1.0772
156002433太安堂8.31008.29008.34008.2200-0.4802
157002434万里扬9.82009.88009.92009.58000.9193
158002439启明星辰19.860020.540020.770019.57003.4240
159002441众业达9.68009.71009.73009.49000.3099
160002444巨星科技12.880012.880012.940012.5800-0.0776
161002446盛路通信9.47009.55009.65009.36000.0000
162002448中原内配8.83008.88008.89008.74000.5663
163002449国星光电15.150015.540015.830014.62002.7098
164002450康得新19.890020.540020.680019.56001.7335
165002459天业通联11.690011.680011.730011.6300-0.2562
166002460赣锋锂业60.500059.500060.500055.1000-2.2507
167002461珠江啤酒11.470011.350011.470011.1600-0.3512
168002463沪电股份4.74004.75004.82004.58000.0000
169002466天齐锂业50.590050.260050.590047.9000-1.1603
170002473*ST圣莱9.58009.36009.59009.2000-2.5000
171002481双塔食品5.09005.08005.10005.0500-0.5871
172002483润邦股份5.38005.42005.44005.34000.0000
173002485希努尔24.360024.520024.550024.2000-0.6080
174002489浙江永强5.51005.45005.52005.3800-1.2681
175002490*ST墨龙4.59004.64004.64004.53000.8696
176002495佳隆股份3.85003.80003.85003.7700-1.2987
177002497雅化集团11.300011.350011.460010.7100-0.9599
178002502骅威文化8.29008.29008.33008.1400-0.1205
179002504*ST弘高4.70004.56004.72004.5000-3.7975
180002511中顺洁柔14.590014.200014.640013.9800-2.5395
181002515金字火腿8.22008.17008.22008.0900-0.6083
182002526山东矿机6.20006.08006.20005.8900-1.9355
183002527新时达9.77009.71009.78009.5200-0.2055
184002528英飞拓5.00005.05005.06004.98000.1984
185002529海源机械14.800013.780014.800013.3200-6.8919
186002534杭锅股份10.400010.460010.490010.29000.6737
187002535林州重机4.64004.65004.66004.55000.0000
188002544杰赛科技14.760014.570014.760013.85000.1375
189002546新联电子5.04004.97005.05004.9200-1.3889
190002548金新农10.420010.400010.530010.3000-0.9524
191002549凯美特气6.40006.35006.40006.2500-0.1572
192002565顺灏股份6.32006.27006.34006.1000-1.1041
193002570贝因美6.83006.81006.86006.6500-0.7289
194002571*ST德力8.00008.00008.05007.8800-0.1248
195002576通达动力15.980015.620016.080015.3300-1.7610
196002583海能达14.760015.380015.550014.04004.6971
197002585双星新材6.56006.56006.57006.50000.1527
198002587奥拓电子6.86006.85006.89006.6600-2.1429
199002590万安科技12.740012.830012.850012.57000.7855
200002600江粉磁材7.46007.30007.48007.0500-2.1448
201002605姚记扑克11.920011.720011.920011.3500-1.7603
202002609捷顺科技14.620014.620014.640014.4500-0.4765
203002617露笑科技15.610015.590015.610015.3500-0.1281
204002619艾格拉斯6.34006.35006.38006.2300-1.2442
205002623亚玛顿21.820021.550021.820021.3800-1.1468
206002629仁智股份6.01006.09006.10005.78001.1628
207002631德尔未来10.700010.750010.770010.5200-0.4630
208002633申科股份11.200011.230011.250010.92000.2679
209002637赞宇科技10.550010.360010.55009.9200-1.7078
210002640跨境通17.170017.310017.390016.76000.8154
211002642荣之联12.450012.250012.450011.8700-1.8429
212002658雪迪龙12.540012.370012.560012.0900-1.3557
213002662京威股份6.90006.85006.92006.6900-0.4360
214002664长鹰信质25.270024.880025.460024.5100-1.5433
215002665首航节能6.46006.40006.46006.3300-1.5385
216002667鞍重股份16.450016.100016.450015.9500-2.1277
217002675东诚药业10.560010.300010.610010.0700-2.6465
218002676顺威股份12.940012.940012.940012.9400-10.0139
219002681奋达科技9.950010.040010.06009.90001.0060
220002685华东重机10.150010.040010.15009.56000.5005
221002689远大智能5.37005.31005.37005.2200-1.1173
222002693双成药业6.11006.05006.11006.0200-0.6568
223002696百洋股份17.180017.200017.310017.04000.1164
224002699美盛文化17.510017.400017.530017.3000-0.4577
225002700新疆浩源9.74009.49009.83009.1100-2.6667
226002703浙江世宝8.09007.92008.09007.8100-1.6149
227002708光洋股份6.40006.13006.41005.9900-5.6923
228002712思美传媒21.400020.990021.400020.5100-0.5213
229002715登云股份27.280027.400027.500027.0200-0.0365
230002722金轮股份25.950025.640025.970024.6000-1.2327
231002723金莱特18.350018.160018.360017.8300-1.3043
232002724海洋王9.29009.28009.31009.16000.1079
233002733雄韬股份16.630016.390016.650016.1800-1.4432
234002741光华科技14.920015.000015.050014.45000.5362
235002750龙津药业9.26009.16009.26009.0100-1.0799
236002756永兴特钢24.600023.570024.600023.5500-4.0700
237002759天际股份15.960016.090016.200015.25000.5625
238002770科迪乳业4.54004.57004.57004.48000.2193
239002772众兴菌业10.630010.580010.640010.4500-0.3766
240002777久远银海31.550031.910032.000031.10001.1410
241002780三夫户外23.420023.200023.700022.8400-0.7699
242002781奇信股份22.150021.720022.150021.4100-1.2278
243002800天顺股份29.450029.610029.610028.83001.0235
244002802洪汇新材27.450027.690027.870027.03000.9479
245002805丰元股份27.100026.980027.100026.07000.1857
246002813路畅科技31.670031.980032.250031.12000.1880
247002823凯中精密15.000015.090015.110014.80000.6000
248002841视源股份67.500068.050068.700066.6000-0.0441
249002845同兴达24.870025.180025.480024.12001.2465
250002859洁美科技31.800031.720031.990030.34000.0000
251200017深中华B2.67002.65002.69002.6200-1.1194
252200045深纺织B5.87005.79005.87005.6100-2.8523
253200168舜喆B2.30002.28002.30002.2700-1.7241
254200413东旭B5.37005.30005.42005.2600-2.2140
255300012华测检测4.22004.23004.25004.1500-0.4706
256300014亿纬锂能17.960017.730017.960017.0000-1.2256
257300028金亚科技4.97004.97005.00004.8600-0.2008
258300030阳普医疗8.33008.32008.36008.1100-0.4785
259300034钢研高纳10.860011.100011.160010.73002.3985
260300036超图软件14.220014.220014.300013.70000.0000
261300040九洲电气8.20008.11008.22007.9000-0.9768
262300041回天新材9.75009.69009.75009.4300-0.5133
263300047天源迪科10.600010.630010.730010.36000.0000
264300062中能电气6.69006.70006.71006.49000.1495
265300063天龙集团5.08005.03005.09004.9100-0.9843
266300065海兰信14.910015.090015.460014.59001.3432
267300068南都电源14.130014.060014.180013.9100-0.9859
268300069金利华电33.020032.940033.090032.4000-0.4533
269300073当升科技23.140023.360023.520022.30000.6029
270300075数字政通16.030015.900016.100015.5100-1.2422
271300078思创医惠9.77009.76009.84009.4100-0.1024
272300080易成新能6.03006.01006.06005.9200-0.3317
273300081恒信东方9.93009.940010.02009.7800-0.2008
274300088长信科技7.19007.37007.40006.94001.7956
275300092科新机电7.92007.96008.02007.68000.1258
276300095华伍股份7.50007.48007.54007.2600-0.9272
277300098高新兴12.300012.400012.590011.72000.4862
278300103达刚路机17.550017.670017.690017.4000-0.1131
279300109新开源33.500033.750034.490033.0000-0.7937
280300114中航电测9.58009.58009.66009.45000.4193
281300118东方日升11.740011.880011.880011.64001.2788
282300128锦富技术10.300010.320010.340010.13000.9785
283300129泰胜风能6.72006.58006.73006.5000-2.0833
284300138晨光生物12.180012.300012.350012.10000.2445
285300141和顺电气11.150011.100011.190010.80000.0000
286300151昌红科技6.76006.82006.83006.60000.8876
287300153科泰电源12.070011.920012.070011.6000-0.9967
288300156神雾环保21.740021.740021.740021.7400-10.0166
289300192科斯伍德12.030012.080012.190011.5100-0.1653
290300206理邦仪器7.65007.59007.65007.3200-0.7843
291300210森远股份5.84005.75005.84005.6400-0.6908
292300211亿通科技6.86006.79006.86006.7000-1.0204
293300220金运激光17.910018.120018.130016.90001.0033
294300230永利股份12.460012.010012.490011.8500-3.1452
295300233金城医药17.530017.210017.540017.0700-1.0351
296300234开尔新材8.59008.59008.64008.33000.3505
297300242明家联合7.96007.91007.98007.6800-0.6281
298300244迪安诊断21.970022.430022.660021.88001.4014
299300246宝莱特19.300019.480019.550018.81000.5679
300300250初灵信息14.470014.540014.720014.09000.2759
301300252金信诺14.850014.820014.950014.35000.0000
302300254仟源医药9.970010.040010.06009.81000.7021
303300261雅本化学8.17008.14008.25008.12000.0000
304300263隆华节能7.09006.91007.11006.7000-2.9494
305300265通光线缆8.88008.81008.88008.6600-0.3394
306300266兴源环境24.900024.900025.500024.26000.0000
307300277海联讯7.86007.80007.90007.5600-0.5102
308300283温州宏丰5.44005.41005.44005.3300-0.5515
309300285国瓷材料18.200018.110018.260017.4000-0.2753
310300286安科瑞17.500017.340017.500016.9600-0.2875
311300287飞利信7.09007.20007.23006.97001.1236
312300291华录百纳11.080010.760011.080010.1700-4.7788
313300293蓝英装备10.870010.920010.970010.73000.4600
314300299富春股份8.30007.90008.30007.5100-5.2758
315300301长方集团5.72005.67005.73005.5900-0.8741
316300302同有科技11.200011.090011.230010.8600-1.5972
317300304云意电气6.84006.86006.92006.7100-0.5797
318300306远方信息14.900014.780014.900014.5300-0.4043
319300310宜通世纪10.440010.630010.690010.24001.9175
320300311任子行13.120013.270013.340012.92000.6829
321300317珈伟股份14.100014.180014.280013.70000.6388
322300322硕贝德10.460010.420010.620010.0200-0.1916
323300328宜安科技9.20009.12009.22008.8400-0.1095
324300330华虹计通10.110010.180010.27009.9100-0.0981
325300335迪森股份16.300016.250016.300015.6500-0.1843
326300340科恒股份53.500053.290053.510051.0200-0.4111
327300342天银机电14.800014.670014.800014.4000-1.2121
328300344太空板业10.240010.260010.34009.9200-0.6776
329300353东土科技12.430012.460012.600012.16000.3221
330300354东华测试12.370012.320012.400012.0200-0.4042
331300370安控科技3.74003.69003.75003.6500-1.0724
332300376易事特7.00006.93007.12006.7300-0.8584
333300384三联虹普26.250026.100026.600025.6800-0.9863
334300385雪浪环境23.630023.950024.050023.35001.3542
335300395菲利华15.390015.390015.560014.8100-0.7097
336300402宝色股份12.220012.030012.290011.7300-1.5548
337300404博济医药18.650018.240018.670017.8000-1.4587
338300411金盾股份35.230035.450035.450034.9100-0.0564
339300421力星股份18.750018.350018.760017.6500-1.4501
340300425环能科技9.33009.59009.64009.31002.1299
341300433蓝思科技26.980026.960027.720025.36000.6346
342300437清水源14.650014.700014.770014.23000.0000
343300438鹏辉能源28.020028.180028.360027.20000.4635
344300447全信股份16.970017.180017.350016.81001.5967
345300449汉邦高科19.390019.490019.490018.93000.4639
346300450先导智能54.480053.300054.480049.5500-3.1789
347300453三鑫医疗15.980015.890016.090015.7300-0.5632
348300457赢合科技25.000024.560025.000023.9000-1.8777
349300464星徽精密9.95009.91009.97009.5000-0.2014
350300469信息发展39.300039.270039.440038.0000-0.0763
351300471厚普股份10.520010.630010.660010.23000.8539
352300479神思电子19.210018.980019.440018.0000-1.8107
353300489中飞股份19.050019.160019.210018.86000.6303
354300499高澜股份18.940018.850018.940018.0000-0.4752
355300502新易盛22.990023.480024.150022.0000-0.9701
356300510金冠电气26.100025.580026.150025.1000-1.9923
357300521爱司凯15.080015.000015.080014.3700-0.1996
358300527华舟应急22.250022.180022.390021.8100-0.3146
359300530达志科技34.880035.070035.390034.02000.6891
360300545联得装备54.110054.390054.770051.35000.5175
361300563神宇股份29.700030.010030.120029.26000.9758
362300567精测电子110.8000112.9000115.2000104.22000.8036
363300581晨曦航空28.750029.150029.360028.18000.8651
364300582英飞特15.100015.050015.240014.50000.0000
365300628亿联网络119.5700121.3000123.5800118.85001.0918
366300648星云股份60.090060.250060.850057.80000.2663
367300657弘信电子42.800042.940043.800041.41002.2381
368300699光威复材53.110054.820055.460051.2100-1.3496
微信
扫描二维码
关注
证券之星微信
APP下载
好投资评级:
好价格评级:
证券之星估值分析提示国华网安盈利能力较差,未来营收成长性较差。综合基本面各维度看,股价偏高。 更多>>
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-