首页 - 数据 - 资金动向 - 正文

深市价格创3月新低股(339只)

来源:巨灵信息 2018-08-24 23:13:37
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%
1000009中国宝安4.64004.62004.65004.6000-0.8584
2000016深康佳A4.07004.06004.09004.0300-0.2457
3000030富奥股份4.40004.39004.43004.35000.0000
4000031中粮地产5.52005.51005.58005.4800-0.5415
5000038深大通16.290016.290016.290016.2900-10.0000
6000039中集集团11.130010.890011.150010.8700-1.8919
7000049德赛电池26.880026.420026.880026.4000-1.5648
8000055方大集团4.76004.79004.80004.72000.0000
9000078海王生物3.86003.87003.89003.8400-0.2577
10000096广聚能源10.200010.160010.270010.1100-0.3922
11000150宜华健康16.420016.500016.520014.8700-0.1211
12000157中联重科3.95003.95003.96003.93000.2538
13000158常山北明5.40005.35005.48005.3500-1.8349
14000402金融街7.01006.93007.02006.8400-1.1412
15000403ST生化27.100026.840027.100026.7300-0.5926
16000413东旭光电5.44005.42005.47005.3800-0.7326
17000420吉林化纤2.28002.27002.28002.25000.0000
18000428华天酒店2.74002.74002.76002.72000.0000
19000430张家界6.43006.36006.43006.3600-0.6250
20000503国新健康18.440018.400018.710018.2000-0.4329
21000521长虹美菱3.43003.40003.44003.3900-1.1628
22000523广州浪奇4.80004.78004.82004.6900-0.4167
23000524岭南控股7.90007.79007.90007.7500-1.2674
24000525红太阳15.000015.000015.000014.8200-0.1332
25000529广弘控股5.08005.06005.10005.0400-0.3937
26000534万泽股份11.500011.510011.510011.4000-0.2600
27000537广宇发展8.61008.63008.67008.4900-0.5760
28000538云南白药79.970078.370080.190077.7100-2.0987
29000546金圆股份11.090010.850011.090010.7800-2.0758
30000558莱茵体育3.31003.28003.31003.2700-0.6061
31000559万向钱潮6.12006.10006.14006.0500-0.3268
32000567海德股份12.820012.750012.940012.5000-2.1489
33000570苏常柴A4.10004.10004.14004.08000.0000
34000581威孚高科18.950018.730019.060018.6700-1.7314
35000603盛达矿业8.22008.20008.44008.1800-1.2048
36000637茂化实华4.04004.06004.06004.01000.0000
37000639西王食品8.31008.40008.41008.1100-0.9434
38000668荣丰控股9.15009.18009.22009.09000.0000
39000669金鸿控股4.50004.59004.64004.4800-1.2903
40000670盈方微3.98003.96004.00003.9400-1.2469
41000671阳光城5.64005.64005.66005.59000.1776
42000679大连友谊4.44004.41004.44004.3700-1.3423
43000682东方电子3.55003.57003.59003.55000.2809
44000685中山公用7.66007.63007.66007.61000.0000
45000690宝新能源6.86006.78006.86006.7600-0.5865
46000700模塑科技3.57003.56003.58003.5400-0.2801
47000702正虹科技5.62005.49005.62005.3400-2.3132
48000716黑芝麻3.38003.37003.40003.3500-0.2959
49000723美锦能源3.67003.68003.75003.6600-0.2710
50000726鲁泰A9.73009.74009.75009.65000.2058
51000732泰禾集团15.420015.470015.560015.30000.0647
52000736中交地产10.00009.870010.00009.7800-1.3000
53000739普洛药业6.77006.70006.84006.6800-1.6153
54000758中色股份4.28004.22004.28004.2100-1.4019
55000785武汉中商7.40007.42007.46007.3700-0.1346
56000790泰合健康5.15005.07005.15005.0500-1.5534
57000800一汽轿车6.93006.88006.93006.8100-0.4342
58000810创维数字7.16007.03007.18007.0000-1.6783
59000818航锦科技10.290010.300010.330010.13000.0972
60000826启迪桑德13.790013.680013.840013.5200-0.8696
61000835长城动漫4.48004.48004.51004.44000.0000
62000838财信发展3.55003.54003.56003.5200-0.2817
63000839中信国安4.49004.50004.50004.46000.0000
64000850华茂股份3.56003.54003.57003.5300-0.5618
65000863三湘印象4.18004.19004.19004.15000.4796
66000883湖北能源4.06004.06004.09004.05000.0000
67000887中鼎股份11.970011.760011.970011.7400-1.6722
68000921海信科龙7.59007.58007.67007.5100-0.1318
69000925众合科技5.46005.41005.46005.3700-1.2774
70000936华西股份5.37005.32005.37005.3000-0.5607
71000951中国重汽11.500011.440011.510011.3500-0.2616
72000953ST河化4.34004.14004.34004.1200-4.6083
73000957中通客车6.11006.05006.14006.0400-0.9820
74000969安泰科技5.63005.58005.65005.5700-0.7117
75000975银泰资源8.70008.67008.74008.5600-0.3448
76000980众泰汽车5.88005.84005.90005.7900-1.3514
77001696宗申动力4.55004.55004.57004.5100-0.2193
78001896豫能控股3.39003.39003.41003.3600-0.2941
79002002鸿达兴业3.37003.36003.40003.3200-0.5917
80002004华邦健康4.99004.99004.99004.9300-0.2000
81002010传化智联10.080010.350010.350010.08000.0000
82002026山东威达5.26005.18005.29005.1600-2.0794
83002029七匹狼6.55006.56006.63006.5300-0.3040
84002031巨轮智能2.12002.12002.13002.11000.0000
85002034旺能环境15.410015.540015.980015.4100-2.4482
86002045国光电器5.55005.45005.55005.4300-1.2681
87002047宝鹰股份5.62005.64005.64005.60000.0000
88002048宁波华翔11.010010.680011.070010.6800-3.3484
89002053云南能投7.77007.77007.81007.71000.3876
90002057中钢天源6.24006.27006.31006.2100-0.3180
91002071长城影视5.20005.22005.23005.15000.3846
92002076雪莱特4.00003.97004.02003.9400-0.2513
93002079苏州固锝5.77005.76005.81005.7300-0.8606
94002080中材科技8.09008.03008.10008.0100-0.4957
95002081金螳螂9.35009.37009.46009.30000.0000
96002082万邦德9.85009.70009.86009.6000-1.6227
97002085万丰奥威7.20007.14007.28007.1200-1.3812
98002094青岛金王7.80007.62007.82007.6200-3.0534
99002096南岭民爆5.95005.91005.98005.8800-1.0050
100002099海翔药业4.76004.75004.77004.7300-0.2101
101002100天康生物5.95005.88005.95005.7900-1.8364
102002114罗平锌电7.89007.87007.96007.7700-0.3797
103002119康强电子9.00009.02009.12008.9700-1.6358
104002132恒星科技2.99003.00003.00002.96000.0000
105002143印纪传媒3.18003.19003.30003.0600-5.0595
106002161远望谷7.16007.02007.19006.9800-2.5000
107002170芭田股份3.11003.11003.12003.0600-0.3205
108002172澳洋科技4.29004.29004.32004.2600-0.2326
109002173创新医疗10.640010.780010.880010.62000.6536
110002176江特电机7.79007.81007.88007.7300-0.5096
111002189利达光电12.340012.170012.370012.1100-1.4575
112002200云投生态6.48006.53006.57006.43000.7716
113002204大连重工3.33003.16003.34003.1600-4.8193
114002206海利得4.33004.30004.34004.2800-0.9217
115002217合力泰6.18006.04006.18006.0100-2.7375
116002220天宝食品3.34003.30003.34003.2700-1.1976
117002221东华能源8.88008.82008.98008.7800-2.4336
118002224三力士5.43005.35005.43005.3400-1.2915
119002229鸿博股份6.88006.55006.88006.5500-4.6579
120002244滨江集团4.46004.42004.48004.4000-0.8969
121002246北化股份8.08008.02008.12007.9200-1.2315
122002248华东数控8.17008.19008.22008.10000.0000
123002264新华都7.97007.75007.97007.6500-2.3929
124002271东方雨虹14.900014.920015.010014.65001.2212
125002272川润股份4.08004.07004.09004.03000.0000
126002283天润曲轴3.72003.76003.77003.72000.5348
127002284亚太股份5.54005.52005.54005.47000.1815
128002288超华科技4.02004.03004.05003.9900-0.2475
129002293罗莱生活11.220011.160011.230011.0400-1.2389
130002297博云新材5.83005.80005.86005.7600-0.5146
131002325洪涛股份3.46003.45003.47003.43000.2907
132002329皇氏集团4.03004.05004.06004.0100-0.4914
133002332仙琚制药7.59007.46007.63007.4200-2.2280
134002334英威腾5.50005.35005.52005.3200-3.4296
135002335科华恒盛16.880016.580016.900016.5400-2.0095
136002336人人乐8.66008.59008.66008.5400-0.6936
137002342巨力索具3.49003.50003.51003.46000.5747
138002345潮宏基6.17006.16006.25006.15000.3257
139002352顺丰控股41.300041.430041.680040.92000.8029
140002355兴民智通7.17007.19007.21007.12000.1393
141002373千方科技12.000011.980012.080011.89000.0000
142002379宏创控股3.21003.19003.21003.1700-0.6231
143002383合众思壮16.210016.210016.350016.17000.0617
144002385大北农3.57003.53003.57003.5200-1.1204
145002388新亚制程5.43005.42005.51005.4000-1.2750
146002389南洋科技12.470012.200012.470012.1800-2.2436
147002390信邦制药5.82005.83005.88005.7600-0.3419
148002407多氟多12.450012.510012.620012.43000.0000
149002424贵州百灵9.93009.85009.93009.7800-0.5051
150002426胜利精密3.39003.43003.45003.37000.2924
151002429兆驰股份2.36002.35002.37002.3300-0.4237
152002452长高集团3.78003.79003.81003.77000.0000
153002453华软科技5.20005.14005.24005.1000-1.3436
154002454松芝股份5.14005.14005.16005.12000.0000
155002472双环传动7.22007.18007.25007.1200-0.5540
156002479富春环保5.17005.17005.21005.1400-0.1931
157002481双塔食品3.30003.26003.31003.2400-2.3952
158002484江海股份6.15006.12006.20006.1100-0.4878
159002486嘉麟杰3.27003.25003.27003.2400-0.3067
160002497雅化集团8.62008.51008.67008.4800-1.2761
161002503搜于特3.12003.16003.16003.09000.9585
162002508老板电器22.590022.200022.670022.0500-3.3943
163002510天汽模4.32004.31004.34004.31000.2326
164002513蓝丰生化6.43006.42006.46006.36000.0000
165002520日发精机6.85006.84006.85006.73000.1464
166002521齐峰新材6.00005.80006.00005.8000-3.6545
167002534杭锅股份6.29006.30006.36006.2700-0.3165
168002536西泵股份9.67009.61009.72009.5800-0.5176
169002540亚太科技5.06005.07005.08005.04000.1976
170002547春兴精工3.58003.58003.58003.5800-10.0503
171002557洽洽食品14.380014.280014.460013.7100-3.9677
172002561徐家汇8.65008.63008.68008.6000-0.1157
173002563森马服饰10.800010.700010.940010.6000-1.7447
174002568百润股份11.320011.370011.460011.22001.4273
175002572索菲亚25.420024.900025.420024.5000-1.1905
176002576通达动力8.68008.64008.77008.5300-0.5754
177002578闽发铝业3.50003.52003.52003.48000.0000
178002586围海股份4.89004.87004.89004.8200-0.6122
179002597金禾实业17.630017.620017.840017.5500-0.5082
180002600领益智造3.55003.48003.56003.4700-1.9718
181002619艾格拉斯3.81003.77003.82003.7600-0.7895
182002652扬子新材5.75005.77005.77005.66000.1736
183002654万润科技5.17005.08005.17005.0500-1.9305
184002659凯文教育10.900010.620010.900010.1800-3.8914
185002660茂硕电源6.37006.33006.46006.3100-2.3148
186002666德联集团3.83003.82003.84003.8000-0.5208
187002672东江环保12.100012.060012.230012.0100-1.3900
188002680ST长生3.81003.81003.81003.8100-4.9875
189002689远大智能3.33003.34003.34003.3100-0.2985
190002692睿康股份3.46003.42003.50003.2500-2.5641
191002695煌上煌11.330011.330011.370011.23000.0000
192002698博实股份8.12008.08008.15008.0100-0.2469
193002709天赐材料25.780025.300025.850025.2800-1.6330
194002712思美传媒15.590015.780015.810015.59000.9597
195002728特一药业15.340015.410015.480015.3000-0.5165
196002737葵花药业19.130018.900019.390018.7300-1.2023
197002741光华科技14.250014.060014.250014.0300-0.8463
198002743富煌钢构6.47006.49006.51006.42000.1543
199002756永兴特钢15.420015.300015.470015.2300-0.7782
200002780三夫户外13.450013.510013.670013.4300-0.1478
201002789建艺集团19.680019.520022.000018.8000-3.0785
202002791坚朗五金11.050011.060011.090010.90000.0905
203002793东音股份12.380012.330012.410012.2100-0.6446
204002796世嘉科技21.990021.760022.050021.6600-0.2750
205002805丰元股份18.180018.200018.310018.02000.1100
206002843泰嘉股份13.010012.860013.010012.8300-1.2289
207002845同兴达17.500017.190017.610017.1500-1.6590
208002847盐津铺子26.280025.680026.360025.0000-2.3203
209002848高斯贝尔8.57008.51008.77008.4500-4.7032
210002852道道全13.210012.920013.210012.7700-1.9727
211002862实丰文化18.340018.250018.390018.17000.0000
212002870香山股份18.150018.060018.260018.0000-1.0953
213002906华阳集团13.400013.070013.400013.0500-2.2438
214002908德生科技29.430029.050029.600028.9100-1.0895
215002925盈趣科技44.800043.940045.100043.8000-1.8320
216002930宏川智慧30.800030.780031.250030.6000-0.9015
217200016深康佳B2.66002.66002.67002.6300-0.3745
218200020深华发B5.43005.43005.48005.4100-0.9124
219200045深纺织B4.45004.48004.48004.45000.0000
220200055方大B3.73003.74003.76003.7200-0.7958
221200160东沣B1.28001.27001.28001.2600-1.5504
222200505京粮B3.85003.88003.89003.7700-0.7673
223200530大冷B2.78002.78002.80002.7600-0.3584
224300008天海防务3.44003.37003.45003.3600-1.1730
225300009安科生物15.550014.800015.550014.7800-8.8670
226300014亿纬锂能13.630013.420013.630013.3000-2.1152
227300018中元股份4.48004.44004.48004.4300-0.8929
228300019硅宝科技6.20005.97006.20005.9500-3.3981
229300032金龙机电3.61003.57003.61003.4500-0.8333
230300039上海凯宝5.14005.17005.20005.13000.1938
231300040九洲电气5.51005.50005.56005.4900-0.7220
232300044赛为智能6.16006.10006.20006.0900-0.8130
233300049福瑞股份9.65009.59009.74009.5300-1.0320
234300054鼎龙股份8.01007.99008.09007.9500-0.7453
235300055万邦达10.120010.080010.150010.0500-0.3953
236300061康旗股份6.77006.76006.89006.6900-0.7342
237300066三川智慧3.45003.43003.46003.4200-0.5797
238300070碧水源11.330011.240011.330011.2200-0.5310
239300072三聚环保13.290013.310013.330013.06000.0752
240300081恒信东方9.89009.92009.98009.82000.0000
241300094国联水产5.65005.62005.65005.56000.0000
242300100双林股份9.41009.40009.49009.3900-0.5291
243300101振芯科技12.790012.650012.790012.5600-1.1719
244300110华仁药业4.52004.51004.52004.46000.2222
245300121阳谷华泰11.170011.090011.250011.0500-1.2467
246300128锦富技术3.28003.21003.29003.1700-2.7273
247300129泰胜风能3.26003.25003.28003.24000.3086
248300138晨光生物5.77005.74005.80005.6500-0.1739
249300145中金环境4.25004.29004.31004.20001.4184
250300162雷曼股份5.50005.43005.51005.4000-0.5495
251300165天瑞仪器4.69004.67004.72004.6500-0.4264
252300166东方国信12.950012.890013.120012.8300-0.6168
253300176鸿特科技63.730063.770064.140063.55000.0628
254300181佐力药业4.66004.65004.69004.61000.0000
255300189神农基因2.83002.84002.89002.8000-0.3509
256300195长荣股份9.91009.92009.92009.82000.5066
257300208恒顺众昇7.42007.18007.43007.1800-3.3647
258300230永利股份4.45004.35004.47004.3400-2.0270
259300236上海新阳25.760025.340026.010025.3100-2.0108
260300251光线传媒8.34008.18008.34008.1800-1.6827
261300255常山药业4.88004.89004.93004.8800-0.4073
262300256星星科技3.73003.67003.74003.6500-1.3441
263300259新天科技3.30003.30003.32003.2700-0.3021
264300267尔康制药3.46003.46003.47003.40000.0000
265300272开能健康7.32007.43007.44007.31000.4054
266300273和佳股份5.95005.96005.96005.87000.0000
267300274阳光电源6.65006.58006.67006.5800-1.3493
268300278华昌达6.99006.90007.02006.8600-1.2876
269300281金明精机4.92004.94004.96004.8300-1.0020
270300282三盛教育12.010012.070012.220012.0000-0.4125
271300293蓝英装备8.90008.83008.95008.8200-1.0090
272300301长方集团4.29004.28004.30004.2700-0.4651
273300318博晖创新4.58004.52004.59004.5000-1.0941
274300321同大股份13.430013.380013.540013.3700-0.2981
275300330华虹计通8.11008.07008.12008.0200-0.4932
276300336新文化4.77004.74004.78004.7000-1.0438
277300337银邦股份5.46005.54005.55005.44000.1808
278300338开元股份9.33009.27009.36009.1500-0.2153
279300351永贵电器10.220010.230010.280010.13000.2941
280300354东华测试9.15009.16009.25009.1000-0.5429
281300355蒙草生态5.14005.07005.17005.0400-1.5534
282300371汇中股份14.830014.910014.990014.83000.2016
283300382斯莱克5.93005.94005.97005.8200-0.1681
284300385雪浪环境16.810016.700016.830016.6300-0.5952
285300387富邦股份6.20006.14006.22006.1400-0.9677
286300388国祯环保8.56008.48008.58008.4100-1.0502
287300396迪瑞医疗17.640017.570017.640017.3600-0.8465
288300422博世科12.320012.410012.550012.3200-0.4812
289300429强力新材23.460023.490023.600023.1700-0.0426
290300430诚益通8.13008.10008.21008.0000-0.9780
291300432富临精工7.23007.18007.29007.1500-1.2380
292300433蓝思科技11.390011.390011.450011.3000-0.2627
293300438鹏辉能源17.070016.920017.070016.80000.0591
294300441鲍斯股份7.86007.95007.96007.86000.0000
295300443金雷风电8.68008.51008.68008.4700-1.7321
296300459金科文化7.93007.94007.98007.89000.1261
297300472新元科技16.620016.430016.840016.4300-2.4347
298300489中飞股份13.380013.370013.460013.2300-0.4468
299300491通合科技13.350013.250013.480013.1100-0.6747
300300493润欣科技10.06009.920010.11009.9000-1.3917
301300507苏奥传感21.120021.000021.280020.9100-1.3158
302300521爱司凯9.68009.53009.70009.4800-1.2435
303300522世名科技19.700019.610019.910019.60000.0000
304300527中国应急7.13007.04007.19007.0200-1.9499
305300528幸福蓝海9.46009.44009.52009.3500-0.1058
306300539横河模具8.18008.16008.22008.1000-0.2445
307300554三超新材26.200025.700026.220025.6100-2.9823
308300557理工光科25.350025.410025.670025.3000-0.9357
309300573兴齐眼药16.150016.060016.300015.9000-0.8642
310300583赛托生物38.830038.010038.830037.9900-2.1118
311300586美联新材13.200012.820013.290012.6600-3.0990
312300592华凯创意10.600010.570010.680010.5000-1.3993
313300603立昂技术32.070032.070032.700032.0700-9.9916
314300617安靠智电23.500023.320023.630023.0800-1.1864
315300625三雄极光17.710017.610017.760017.5800-0.8446
316300626华瑞股份8.21008.18008.26008.0600-0.9685
317300634彩讯股份34.890034.290035.230034.2600-1.6915
318300635达安股份12.920012.900013.240012.8500-3.0804
319300636同和药业18.680018.870019.080018.6600-0.1059
320300648星云股份22.290021.700022.300021.3800-2.6906
321300649杭州园林26.300026.170026.400026.0300-0.4186
322300654世纪天鸿13.950013.640013.950013.6400-2.2222
323300664鹏鹞环保14.670014.490014.670014.4500-1.1596
324300665飞鹿股份11.340011.260011.340011.07000.7156
325300679电连技术27.300027.390027.500027.2100-0.1822
326300692中环环保15.570015.360015.680015.3100-1.0309
327300697电工合金11.930011.860012.030011.8000-0.3361
328300700岱勒新材35.950034.710036.000034.6200-3.1799
329300706阿石创39.020038.610039.590038.4800-1.0000
330300712永福股份16.950016.730017.060016.6400-1.2979
331300713英可瑞29.420029.020029.630028.9200-1.7603
332300715凯伦股份20.550020.450020.760020.3800-1.6354
333300716国立科技13.570013.570013.750013.5100-0.4402
334300717华信新材18.170017.940018.250017.7500-0.8292
335300721怡达股份26.450025.930026.690025.6100-3.6059
336300729乐歌股份25.240025.050025.440024.7600-0.7921
337300736百华悦邦22.560022.280022.570022.1000-1.1096
338300737科顺股份11.110011.150011.180011.06000.2698
339300743天地数码57.000055.810057.280055.5900-2.9391
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-