深市价格创3月新低股(164只)
来源：巨灵信息
2018-08-01 23:45:40
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% |
| 1 | 000030 | 富奥股份 | 5.0800 | 4.8800 | 5.0900 | 4.8400 | -3.7475 |
| 2 | 000503 | 国新健康 | 28.1900 | 27.4900 | 28.3900 | 27.4400 | -1.8565 |
| 3 | 000553 | 沙隆达A | 15.0000 | 14.6500 | 15.1000 | 14.6300 | -2.2029 |
| 4 | 000564 | 供销大集 | 3.9500 | 3.7900 | 3.9800 | 3.7800 | -4.0506 |
| 5 | 000566 | 海南海药 | 7.9200 | 7.8600 | 8.0200 | 7.5500 | -1.5038 |
| 6 | 000567 | 海德股份 | 14.0100 | 13.3800 | 14.0800 | 13.3400 | -5.8410 |
| 7 | 000568 | 泸州老窖 | 55.0900 | 53.4100 | 55.3900 | 52.9600 | -2.7672 |
| 8 | 000576 | 广东甘化 | 6.4000 | 6.2500 | 6.4500 | 6.2200 | -1.5748 |
| 9 | 000587 | 金洲慈航 | 3.3500 | 3.1600 | 3.3600 | 3.1300 | -5.3892 |
| 10 | 000616 | 海航投资 | 2.9400 | 2.9100 | 2.9600 | 2.9100 | -1.0204 |
| 11 | 000639 | 西王食品 | 9.5800 | 9.5200 | 9.6600 | 9.4900 | -0.2096 |
| 12 | 000723 | 美锦能源 | 4.4000 | 4.4000 | 4.6300 | 4.4000 | -10.0204 |
| 13 | 000732 | 泰禾集团 | 17.5300 | 16.8500 | 17.5500 | 16.6300 | -5.0169 |
| 14 | 000756 | 新华制药 | 7.5300 | 7.3400 | 7.5300 | 7.3000 | -2.5232 |
| 15 | 000790 | 泰合健康 | 6.0400 | 5.7600 | 6.1400 | 5.7300 | -5.8824 |
| 16 | 000793 | 华闻传媒 | 4.0300 | 3.7800 | 4.0500 | 3.7700 | -6.2035 |
| 17 | 000796 | 凯撒旅游 | 9.0800 | 8.9800 | 9.1200 | 8.8600 | -0.7735 |
| 18 | 000797 | 中国武夷 | 5.5100 | 5.3200 | 5.5500 | 5.3000 | -2.7422 |
| 19 | 000888 | 峨眉山A | 7.8400 | 7.7000 | 7.8600 | 7.6900 | -1.9108 |
| 20 | 000939 | *ST凯迪 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -4.9383 |
| 21 | 000952 | 广济药业 | 12.5400 | 11.7600 | 12.6700 | 11.4500 | -7.1090 |
| 22 | 000975 | 银泰资源 | 9.2200 | 9.1100 | 9.3100 | 9.0500 | -1.1931 |
| 23 | 002003 | 伟星股份 | 7.9800 | 7.9200 | 8.0100 | 7.8900 | -0.7519 |
| 24 | 002009 | 天奇股份 | 11.1500 | 10.8000 | 11.1900 | 10.8000 | -2.9650 |
| 25 | 002019 | 亿帆医药 | 15.1100 | 14.9300 | 15.1900 | 14.8500 | -0.7973 |
| 26 | 002035 | 华帝股份 | 13.2500 | 12.1400 | 13.2900 | 12.0600 | -8.3774 |
| 27 | 002044 | 美年健康 | 17.7100 | 18.0100 | 18.7000 | 17.7100 | -8.0653 |
| 28 | 002050 | 三花智控 | 14.9000 | 14.9000 | 15.1700 | 14.7100 | 1.3605 |
| 29 | 002063 | 远光软件 | 6.0200 | 5.8400 | 6.0900 | 5.8200 | -2.6667 |
| 30 | 002072 | 凯瑞德 | 7.3500 | 7.1900 | 7.4900 | 7.1600 | -3.2301 |
| 31 | 002076 | 雪莱特 | 4.5000 | 4.2100 | 4.5000 | 4.1500 | -8.6768 |
| 32 | 002082 | 万邦德 | 11.4900 | 10.8600 | 11.5400 | 10.8200 | -4.4855 |
| 33 | 002089 | 新海宜 | 4.7000 | 4.6400 | 4.7800 | 4.6100 | -2.5210 |
| 34 | 002100 | 天康生物 | 6.1600 | 6.1800 | 6.1800 | 6.1100 | 0.0000 |
| 35 | 002107 | 沃华医药 | 8.7700 | 8.5900 | 8.8300 | 8.5400 | -1.7162 |
| 36 | 002120 | 韵达股份 | 47.9200 | 46.8400 | 48.3000 | 46.7400 | -1.5760 |
| 37 | 002139 | 拓邦股份 | 5.3300 | 5.2400 | 5.4200 | 5.2400 | -1.5038 |
| 38 | 002174 | 游族网络 | 18.6300 | 18.5100 | 18.8300 | 18.5100 | -0.6441 |
| 39 | 002184 | 海得控制 | 10.0000 | 10.1000 | 10.4100 | 9.9000 | -5.6956 |
| 40 | 002192 | 融捷股份 | 21.3000 | 20.9700 | 21.3400 | 20.7600 | -0.7572 |
| 41 | 002247 | 帝龙文化 | 7.3200 | 7.1700 | 7.3400 | 7.1600 | -1.7808 |
| 42 | 002260 | *ST德奥 | 3.0600 | 3.0000 | 3.0800 | 2.9800 | -1.9608 |
| 43 | 002262 | 恩华药业 | 16.8200 | 16.3600 | 17.0000 | 16.3000 | -2.6190 |
| 44 | 002264 | 新华都 | 8.4500 | 8.2500 | 8.5500 | 8.2300 | -2.5974 |
| 45 | 002294 | 信立泰 | 33.9900 | 32.9800 | 34.3200 | 32.9500 | -2.3972 |
| 46 | 002313 | 日海智能 | 21.9700 | 21.7000 | 22.0200 | 21.5200 | -1.2739 |
| 47 | 002322 | 理工环科 | 12.1400 | 11.7000 | 12.1400 | 11.6600 | -2.7431 |
| 48 | 002323 | *ST百特 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -5.0251 |
| 49 | 002343 | 慈文传媒 | 16.4400 | 15.2200 | 16.5800 | 14.8500 | -7.0818 |
| 50 | 002356 | 赫美集团 | 11.1500 | 10.4400 | 11.1500 | 10.3500 | -6.7024 |
| 51 | 002390 | 信邦制药 | 6.8300 | 6.7300 | 6.8300 | 6.7200 | -0.5908 |
| 52 | 002412 | 汉森制药 | 15.3200 | 15.2900 | 15.3300 | 15.1800 | -0.1306 |
| 53 | 002418 | 康盛股份 | 3.8000 | 3.7100 | 3.8400 | 3.6500 | -2.3684 |
| 54 | 002435 | 长江润发 | 8.0400 | 8.0000 | 8.0900 | 7.9800 | -0.7444 |
| 55 | 002451 | 摩恩电气 | 9.1800 | 8.7700 | 9.2700 | 8.7600 | -4.6739 |
| 56 | 002464 | 众应互联 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -10.0157 |
| 57 | 002496 | 辉丰股份 | 2.4900 | 2.4600 | 2.4900 | 2.4500 | -1.2048 |
| 58 | 002501 | 利源精制 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -10.0193 |
| 59 | 002578 | 闽发铝业 | 3.7400 | 3.7400 | 3.7400 | 3.6900 | 0.0000 |
| 60 | 002600 | 领益智造 | 3.9700 | 3.9100 | 4.0200 | 3.9000 | -1.5113 |
| 61 | 002614 | 奥佳华 | 20.0000 | 19.3300 | 20.1000 | 19.3000 | -2.3737 |
| 62 | 002622 | 融钰集团 | 4.0800 | 3.9800 | 4.1400 | 3.9500 | -3.8647 |
| 63 | 002640 | 跨境通 | 14.3000 | 14.2000 | 14.4400 | 13.9100 | -1.0453 |
| 64 | 002644 | 佛慈制药 | 9.7300 | 9.5800 | 9.7900 | 9.5500 | -1.0331 |
| 65 | 002664 | 长鹰信质 | 24.2900 | 24.0700 | 24.4000 | 23.8900 | -2.5111 |
| 66 | 002675 | 东诚药业 | 9.6300 | 9.3500 | 9.6300 | 9.3500 | -2.5026 |
| 67 | 002680 | ST长生 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -5.0157 |
| 68 | 002693 | 双成药业 | 5.7600 | 5.6500 | 5.7900 | 5.6200 | -2.4180 |
| 69 | 002709 | 天赐材料 | 31.5000 | 30.1200 | 31.5000 | 29.0800 | -6.7781 |
| 70 | 002738 | 中矿资源 | 17.9100 | 17.5000 | 18.0000 | 17.4300 | -1.9058 |
| 71 | 002753 | 永东股份 | 13.2500 | 12.7800 | 13.3800 | 12.7600 | -3.5472 |
| 72 | 002765 | 蓝黛传动 | 6.7500 | 6.7600 | 6.7800 | 6.5500 | 0.1481 |
| 73 | 002773 | 康弘药业 | 49.4800 | 48.8000 | 50.0000 | 48.5500 | -1.3743 |
| 74 | 002778 | 高科石化 | 18.6000 | 18.2500 | 18.8500 | 18.2000 | -4.5003 |
| 75 | 002803 | 吉宏股份 | 30.2900 | 30.1900 | 30.7400 | 29.9000 | -0.6581 |
| 76 | 002826 | 易明医药 | 14.7600 | 14.4100 | 14.8600 | 14.3800 | -2.0394 |
| 77 | 002830 | 名雕股份 | 19.1100 | 18.6100 | 19.4000 | 18.6000 | -2.7182 |
| 78 | 002840 | 华统股份 | 15.2300 | 15.0400 | 15.3800 | 14.9000 | -1.3123 |
| 79 | 002869 | 金溢科技 | 22.4800 | 22.2000 | 22.6600 | 21.8000 | -0.9371 |
| 80 | 002873 | 新天药业 | 23.2100 | 21.8500 | 23.4000 | 21.5800 | -5.8190 |
| 81 | 002887 | 绿茵生态 | 22.5700 | 22.0400 | 22.7800 | 22.0300 | -2.3050 |
| 82 | 002893 | 华通热力 | 23.3300 | 22.8500 | 23.5800 | 22.8000 | -2.1832 |
| 83 | 002907 | 华森制药 | 26.6800 | 25.3300 | 27.2000 | 24.5000 | -5.8364 |
| 84 | 200026 | 飞亚达B | 5.5000 | 5.4900 | 5.5000 | 5.4900 | 0.0000 |
| 85 | 200028 | 一致B | 29.8000 | 29.8000 | 29.9300 | 29.6100 | 0.3705 |
| 86 | 200030 | 富奥B | 4.2000 | 4.1600 | 4.2000 | 4.1300 | -0.9524 |
| 87 | 200037 | 深南电B | 2.9800 | 2.9600 | 3.0200 | 2.9400 | -1.3333 |
| 88 | 200168 | 舜喆B | 1.6700 | 1.6400 | 1.6800 | 1.6000 | -1.2048 |
| 89 | 200418 | 小天鹅B | 41.0200 | 39.3100 | 41.8000 | 38.9000 | -5.8443 |
| 90 | 300003 | 乐普医疗 | 34.5000 | 33.1200 | 34.8800 | 32.8100 | -4.0278 |
| 91 | 300009 | 安科生物 | 16.9600 | 16.7500 | 17.1300 | 16.6400 | -1.4706 |
| 92 | 300014 | 亿纬锂能 | 15.1200 | 14.9800 | 15.4200 | 14.9200 | 0.3349 |
| 93 | 300085 | 银之杰 | 11.5000 | 11.0400 | 11.5700 | 11.0100 | -3.5808 |
| 94 | 300091 | 金通灵 | 11.4500 | 11.1100 | 11.4900 | 10.9200 | -2.5439 |
| 95 | 300104 | 乐视网 | 2.7300 | 2.5800 | 2.7500 | 2.5500 | -5.4945 |
| 96 | 300109 | 新开源 | 21.2000 | 20.9000 | 21.6800 | 20.8500 | -2.6095 |
| 97 | 300115 | 长盈精密 | 11.3000 | 11.0500 | 11.3400 | 11.0500 | -1.6028 |
| 98 | 300124 | 汇川技术 | 26.9300 | 26.5700 | 27.1700 | 26.4100 | -0.4496 |
| 99 | 300130 | 新国都 | 11.3300 | 11.1900 | 11.4000 | 10.9900 | -1.1484 |
| 100 | 300149 | 量子生物 | 14.2900 | 14.0900 | 14.4800 | 13.9700 | -1.1921 |
| 101 | 300158 | 振东制药 | 4.5200 | 4.4500 | 4.5400 | 4.4300 | -1.5487 |
| 102 | 300189 | 神农基因 | 3.1200 | 3.1000 | 3.1600 | 3.1000 | -1.2739 |
| 103 | 300229 | 拓尔思 | 11.1000 | 10.7600 | 11.1600 | 10.7500 | -2.8004 |
| 104 | 300245 | 天玑科技 | 9.8300 | 9.4100 | 9.8400 | 9.2300 | -3.8815 |
| 105 | 300266 | 兴源环境 | 4.8100 | 4.5100 | 4.8500 | 4.5000 | -5.8455 |
| 106 | 300287 | 飞利信 | 6.2500 | 6.1100 | 6.3400 | 6.1100 | -1.7685 |
| 107 | 300298 | 三诺生物 | 17.2300 | 17.0800 | 17.2400 | 16.8500 | 0.2347 |
| 108 | 300301 | 长方集团 | 4.3400 | 4.3500 | 4.3900 | 4.3200 | -0.4577 |
| 109 | 300311 | 任子行 | 6.7000 | 6.4700 | 6.7200 | 6.4700 | -2.7068 |
| 110 | 300338 | 开元股份 | 11.7000 | 11.7200 | 11.7700 | 11.1200 | 0.0854 |
| 111 | 300340 | 科恒股份 | 19.4700 | 18.8500 | 19.6000 | 18.7600 | -2.5336 |
| 112 | 300350 | 华鹏飞 | 6.0000 | 5.8600 | 6.0400 | 5.8200 | -2.6578 |
| 113 | 300404 | 博济医药 | 17.0000 | 16.5000 | 17.0800 | 16.5000 | -2.3669 |
| 114 | 300406 | 九强生物 | 12.7200 | 12.3000 | 12.8300 | 12.2700 | -3.2258 |
| 115 | 300409 | 道氏技术 | 21.2200 | 20.4100 | 21.6500 | 19.8300 | -3.7264 |
| 116 | 300426 | 唐德影视 | 10.1800 | 9.8000 | 10.1900 | 9.7700 | -3.8273 |
| 117 | 300431 | 暴风集团 | 12.4200 | 11.9900 | 12.5500 | 11.9000 | -3.3844 |
| 118 | 300439 | 美康生物 | 19.8200 | 19.2000 | 20.1400 | 19.0500 | -3.6145 |
| 119 | 300446 | 乐凯新材 | 17.4100 | 16.9100 | 17.6400 | 16.8800 | -2.9834 |
| 120 | 300462 | 华铭智能 | 21.5000 | 20.1600 | 21.5000 | 20.1600 | -10.0000 |
| 121 | 300463 | 迈克生物 | 24.1800 | 23.5700 | 24.3500 | 23.5000 | -2.4824 |
| 122 | 300477 | 合纵科技 | 12.1800 | 11.4900 | 12.2000 | 11.4100 | -4.0902 |
| 123 | 300485 | 赛升药业 | 12.6800 | 12.5300 | 12.8800 | 12.5300 | -1.4162 |
| 124 | 300491 | 通合科技 | 15.7800 | 15.2100 | 15.7900 | 15.0800 | -2.1865 |
| 125 | 300503 | 昊志机电 | 10.9700 | 10.4800 | 11.0700 | 10.0000 | -3.6765 |
| 126 | 300504 | 天邑股份 | 35.5000 | 34.0100 | 35.7900 | 34.0100 | -3.5998 |
| 127 | 300508 | 维宏股份 | 27.6000 | 26.3900 | 27.7600 | 26.2900 | -4.0364 |
| 128 | 300514 | 友讯达 | 15.1200 | 14.5200 | 15.2900 | 14.3200 | -4.4737 |
| 129 | 300518 | 盛讯达 | 45.7600 | 45.8500 | 46.3300 | 45.7100 | -0.6501 |
| 130 | 300541 | 先进数通 | 13.7700 | 13.3200 | 13.8200 | 13.3100 | -2.4176 |
| 131 | 300552 | 万集科技 | 19.0000 | 18.7800 | 19.2300 | 18.7300 | -1.7268 |
| 132 | 300558 | 贝达药业 | 49.5800 | 49.5000 | 50.0000 | 49.1300 | 0.1821 |
| 133 | 300561 | 汇金科技 | 18.2000 | 17.8300 | 18.5900 | 17.7800 | -3.3080 |
| 134 | 300562 | 乐心医疗 | 15.5000 | 15.0800 | 15.5600 | 14.9500 | -2.7097 |
| 135 | 300566 | 激智科技 | 17.3400 | 16.9100 | 17.5200 | 16.9000 | -2.4798 |
| 136 | 300581 | 晨曦航空 | 13.1400 | 12.6600 | 13.2700 | 12.6200 | -3.6530 |
| 137 | 300586 | 美联新材 | 15.6800 | 15.4000 | 15.8800 | 14.8700 | -2.4699 |
| 138 | 300588 | 熙菱信息 | 11.8700 | 11.4000 | 11.9500 | 11.4000 | -3.6348 |
| 139 | 300595 | 欧普康视 | 38.3000 | 35.5000 | 38.6700 | 34.9900 | -6.1591 |
| 140 | 300601 | 康泰生物 | 43.5000 | 44.0300 | 44.6500 | 43.2200 | 1.4516 |
| 141 | 300605 | 恒锋信息 | 17.0800 | 16.6000 | 17.2000 | 16.5500 | -2.0071 |
| 142 | 300607 | 拓斯达 | 45.0800 | 44.0800 | 45.4600 | 44.0400 | -0.2941 |
| 143 | 300626 | 华瑞股份 | 9.4500 | 9.4000 | 9.5300 | 9.1000 | -0.5291 |
| 144 | 300630 | 普利制药 | 65.3000 | 64.1800 | 65.5700 | 62.5000 | -0.6809 |
| 145 | 300631 | 久吾高科 | 21.1200 | 20.6200 | 21.2600 | 20.4800 | -2.3212 |
| 146 | 300642 | 透景生命 | 49.6100 | 48.3500 | 49.9700 | 48.2700 | -2.5202 |
| 147 | 300643 | 万通智控 | 10.6800 | 10.2400 | 10.7800 | 10.2400 | -3.3962 |
| 148 | 300654 | 世纪天鸿 | 14.9500 | 14.7000 | 14.9800 | 14.5000 | -1.2760 |
| 149 | 300663 | 科蓝软件 | 15.1800 | 14.6600 | 15.3300 | 14.6100 | -3.4256 |
| 150 | 300667 | 必创科技 | 29.8100 | 28.4400 | 30.1700 | 28.1000 | -4.5638 |
| 151 | 300676 | 华大基因 | 73.1100 | 70.8000 | 73.5000 | 70.8000 | -3.1729 |
| 152 | 300679 | 电连技术 | 31.9000 | 31.2500 | 32.2800 | 31.2100 | -2.0376 |
| 153 | 300682 | 朗新科技 | 16.9000 | 16.5500 | 17.1300 | 16.5300 | -2.4175 |
| 154 | 300683 | 海特生物 | 43.7600 | 43.7600 | 43.7600 | 43.7600 | -9.9959 |
| 155 | 300686 | 智动力 | 18.1700 | 17.6500 | 18.2900 | 17.5500 | -1.7261 |
| 156 | 300687 | 赛意信息 | 22.3100 | 21.5000 | 22.5900 | 21.5000 | -3.5874 |
| 157 | 300688 | 创业黑马 | 53.0200 | 52.7800 | 53.4800 | 52.5000 | -0.1702 |
| 158 | 300691 | 联合光电 | 26.4600 | 25.2100 | 26.9900 | 25.1100 | -4.6881 |
| 159 | 300692 | 中环环保 | 19.6000 | 18.3500 | 19.9800 | 17.8800 | -6.3776 |
| 160 | 300696 | 爱乐达 | 29.3500 | 28.0600 | 29.5400 | 28.0300 | -4.0684 |
| 161 | 300700 | 岱勒新材 | 41.5000 | 40.0800 | 41.8800 | 40.0000 | -3.0713 |
| 162 | 300705 | 九典制药 | 20.6700 | 20.0300 | 21.0900 | 19.9300 | -3.9329 |
| 163 | 300719 | 安达维尔 | 14.6600 | 13.4800 | 14.7500 | 13.4000 | -7.7344 |
| 164 | 300729 | 乐歌股份 | 29.5500 | 28.3300 | 29.5900 | 28.3100 | -3.4753 |
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。
欢迎访问证券之星！请点此与我们联系 版权所有： Copyright © 1996-年
首页
微信公众号
证券之星APP
