深市价格创6月新低股(180只)
来源：巨灵信息
2018-06-29 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% |
| 1 | 000011 | 深物业A | 10.8000 | 11.0700 | 11.1000 | 10.7700 | 2.5950 |
| 2 | 000012 | 南玻A | 4.8500 | 4.9500 | 4.9600 | 4.8400 | 2.4845 |
| 3 | 000017 | 深中华A | 4.4900 | 4.5500 | 4.5600 | 4.4600 | 1.3363 |
| 4 | 000018 | 神州长城 | 3.2400 | 3.3200 | 3.3500 | 3.1600 | 3.1056 |
| 5 | 000031 | 中粮地产 | 5.6500 | 5.7800 | 5.8000 | 5.6500 | 2.1201 |
| 6 | 000036 | 华联控股 | 5.9900 | 5.9400 | 6.0100 | 5.5000 | -1.8182 |
| 7 | 000040 | 东旭蓝天 | 9.9300 | 10.1000 | 10.1200 | 9.9100 | 1.4056 |
| 8 | 000046 | 泛海控股 | 5.6200 | 5.6900 | 5.7300 | 5.5800 | 0.3527 |
| 9 | 000061 | 农产品 | 5.2900 | 5.4000 | 5.4200 | 5.2700 | 2.0794 |
| 10 | 000063 | 中兴通讯 | 13.0700 | 13.0300 | 13.1200 | 12.4100 | 0.8514 |
| 11 | 000090 | 天健集团 | 6.1300 | 6.2000 | 6.2200 | 6.1000 | 1.1419 |
| 12 | 000401 | 冀东水泥 | 8.5900 | 8.8700 | 8.8900 | 8.5900 | 3.8642 |
| 13 | 000402 | 金融街 | 7.9500 | 8.0500 | 8.0700 | 7.8600 | 1.3854 |
| 14 | 000409 | *ST地矿 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -4.9419 |
| 15 | 000411 | 英特集团 | 13.3300 | 13.3500 | 13.5700 | 13.1300 | -0.2242 |
| 16 | 000417 | 合肥百货 | 5.6300 | 5.7500 | 5.7700 | 5.6300 | 2.1314 |
| 17 | 000420 | 吉林化纤 | 2.4200 | 2.5100 | 2.5200 | 2.4200 | 0.0000 |
| 18 | 000501 | 鄂武商A | 12.1700 | 12.2900 | 12.3500 | 12.0700 | 1.4864 |
| 19 | 000505 | 京粮控股 | 6.0800 | 6.2500 | 6.2800 | 6.0600 | 2.7961 |
| 20 | 000506 | 中润资源 | 3.1800 | 3.2200 | 3.3300 | 3.0700 | 1.2579 |
| 21 | 000510 | 金路集团 | 4.5300 | 4.5500 | 4.5700 | 4.2800 | 0.0000 |
| 22 | 000511 | 烯碳退 | 0.8200 | 0.7900 | 0.8700 | 0.7900 | -10.2273 |
| 23 | 000516 | 国际医学 | 4.7200 | 4.7900 | 4.8400 | 4.7100 | 1.4831 |
| 24 | 000517 | 荣安地产 | 3.0000 | 3.0600 | 3.0600 | 2.9900 | 2.3411 |
| 25 | 000537 | 广宇发展 | 9.4500 | 9.6400 | 9.7300 | 9.2400 | 2.1186 |
| 26 | 000539 | 粤电力A | 4.2000 | 4.2400 | 4.2400 | 4.1600 | 0.9524 |
| 27 | 000543 | 皖能电力 | 4.3700 | 4.4100 | 4.4200 | 4.3400 | 1.3793 |
| 28 | 000544 | 中原环保 | 6.5600 | 6.6500 | 6.7000 | 6.5000 | 0.7576 |
| 29 | 000552 | 靖远煤电 | 3.2200 | 3.2700 | 3.2800 | 3.1800 | 0.9259 |
| 30 | 000558 | 莱茵体育 | 3.5100 | 3.5800 | 3.6000 | 3.4700 | 2.2857 |
| 31 | 000565 | 渝三峡A | 4.8000 | 4.7500 | 4.8400 | 4.4500 | -3.8462 |
| 32 | 000571 | 新大洲A | 4.1300 | 4.2000 | 4.2400 | 4.0400 | 1.9417 |
| 33 | 000573 | 粤宏远A | 3.5200 | 3.6000 | 3.6100 | 3.5100 | 1.9830 |
| 34 | 000581 | 威孚高科 | 21.7800 | 22.1100 | 22.1600 | 21.6500 | 1.8894 |
| 35 | 000590 | 启迪古汉 | 9.2100 | 9.4900 | 9.5800 | 9.1500 | 3.9430 |
| 36 | 000591 | 太阳能 | 3.6400 | 3.6600 | 3.7000 | 3.5000 | -1.8767 |
| 37 | 000598 | 兴蓉环境 | 3.9900 | 4.0600 | 4.0700 | 3.9700 | 2.5253 |
| 38 | 000601 | 韶能股份 | 4.4000 | 4.3900 | 4.4600 | 4.3000 | -0.2273 |
| 39 | 000615 | 京汉股份 | 5.9000 | 6.2900 | 6.3300 | 5.9000 | -3.9695 |
| 40 | 000633 | 合金投资 | 4.2000 | 4.3200 | 4.4400 | 4.1500 | 2.6128 |
| 41 | 000708 | 大冶特钢 | 9.0400 | 9.1300 | 9.1700 | 8.9300 | 0.9956 |
| 42 | 000709 | 河钢股份 | 2.9300 | 2.9500 | 2.9600 | 2.8600 | 1.3746 |
| 43 | 000720 | *ST新能 | 3.6600 | 3.7200 | 3.7200 | 3.6500 | 1.9178 |
| 44 | 000752 | 西藏发展 | 7.1500 | 7.8100 | 7.8100 | 7.0100 | 10.0000 |
| 45 | 000778 | 新兴铸管 | 4.2200 | 4.2800 | 4.2900 | 4.2000 | 1.9048 |
| 46 | 000780 | 平庄能源 | 3.7300 | 3.7500 | 3.7700 | 3.6400 | 0.5362 |
| 47 | 000786 | 北新建材 | 17.5800 | 18.5300 | 18.6500 | 17.5700 | 4.7484 |
| 48 | 000807 | 云铝股份 | 5.0500 | 5.1800 | 5.1900 | 5.0200 | 2.7778 |
| 49 | 000811 | 冰轮环境 | 4.6800 | 4.7500 | 4.7700 | 4.6300 | 1.7131 |
| 50 | 000820 | 神雾节能 | 8.2400 | 8.4200 | 8.5500 | 7.8600 | 2.6829 |
| 51 | 000829 | 天音控股 | 7.2400 | 7.3300 | 7.3800 | 7.1500 | 1.9471 |
| 52 | 000877 | 天山股份 | 6.6200 | 6.7500 | 6.7800 | 6.5900 | 2.8963 |
| 53 | 000882 | 华联股份 | 2.5800 | 2.6300 | 2.6400 | 2.5800 | 1.9380 |
| 54 | 000885 | 同力水泥 | 9.8500 | 10.1600 | 10.1700 | 9.8200 | 3.1472 |
| 55 | 000890 | 法尔胜 | 5.1000 | 5.2000 | 5.2300 | 5.0500 | 2.1611 |
| 56 | 000898 | 鞍钢股份 | 5.4900 | 5.5700 | 5.5800 | 5.4200 | 2.0147 |
| 57 | 000908 | 景峰医药 | 4.6600 | 4.7100 | 4.7300 | 4.6400 | 1.5086 |
| 58 | 000910 | 大亚圣象 | 16.5000 | 16.9000 | 16.9500 | 16.3500 | 2.4242 |
| 59 | 000915 | 山大华特 | 19.5300 | 20.1100 | 20.1900 | 19.5300 | 3.1282 |
| 60 | 000917 | 电广传媒 | 5.6200 | 5.7600 | 5.7900 | 5.6000 | 2.8571 |
| 61 | 000921 | 海信科龙 | 10.0600 | 10.3600 | 10.4200 | 10.0600 | 2.9821 |
| 62 | 000926 | 福星股份 | 7.0600 | 7.1900 | 7.2100 | 7.0100 | 1.9858 |
| 63 | 000937 | 冀中能源 | 4.0400 | 4.1100 | 4.1200 | 3.9700 | 1.7327 |
| 64 | 000965 | 天保基建 | 4.3500 | 4.4200 | 4.4200 | 4.3200 | 2.3148 |
| 65 | 000976 | 华铁股份 | 5.1300 | 5.2100 | 5.2600 | 5.0700 | 1.3619 |
| 66 | 000979 | 中弘股份 | 1.0000 | 1.0100 | 1.0200 | 0.9900 | 1.0000 |
| 67 | 000983 | 西山煤电 | 7.4400 | 7.5100 | 7.5500 | 7.1100 | 0.8054 |
| 68 | 000987 | 越秀金控 | 7.6200 | 7.8600 | 7.8900 | 7.6200 | 2.3438 |
| 69 | 002010 | 传化智联 | 12.1000 | 12.1500 | 12.2000 | 11.8000 | 2.2727 |
| 70 | 002027 | 分众传媒 | 9.0000 | 9.5700 | 9.5700 | 9.0000 | 6.8080 |
| 71 | 002029 | 七匹狼 | 7.8600 | 7.9900 | 8.0200 | 7.8000 | 1.6539 |
| 72 | 002035 | 华帝股份 | 24.1100 | 24.4300 | 24.8000 | 23.8700 | 2.3889 |
| 73 | 002043 | 兔宝宝 | 7.4900 | 7.6600 | 7.7300 | 7.4600 | 2.4064 |
| 74 | 002064 | 华峰氨纶 | 4.0600 | 4.1300 | 4.1500 | 4.0600 | 1.7241 |
| 75 | 002081 | 金螳螂 | 9.9200 | 10.1000 | 10.1800 | 9.8000 | 2.0202 |
| 76 | 002092 | 中泰化学 | 9.3100 | 9.6400 | 9.6400 | 9.3000 | 3.2120 |
| 77 | 002114 | 罗平锌电 | 7.7900 | 8.1000 | 8.2100 | 7.7400 | -2.8777 |
| 78 | 002124 | 天邦股份 | 4.3200 | 4.3200 | 4.3400 | 4.2800 | 0.0000 |
| 79 | 002128 | 露天煤业 | 8.9200 | 9.0600 | 9.0800 | 8.7000 | 1.6835 |
| 80 | 002130 | 沃尔核材 | 4.3400 | 4.3600 | 4.3600 | 4.2500 | 1.1601 |
| 81 | 002141 | 贤丰控股 | 4.0700 | 4.1900 | 4.2200 | 4.0400 | 3.4568 |
| 82 | 002142 | 宁波银行 | 16.1500 | 16.2900 | 16.3900 | 16.1500 | 0.9294 |
| 83 | 002155 | 湖南黄金 | 6.7100 | 6.8400 | 6.8400 | 6.6300 | 1.6345 |
| 84 | 002178 | 延华智能 | 6.4600 | 6.4000 | 6.4800 | 6.3600 | -0.7752 |
| 85 | 002193 | 如意集团 | 14.5000 | 14.6900 | 14.6900 | 14.0900 | -0.1360 |
| 86 | 002202 | 金风科技 | 12.7400 | 12.6400 | 12.7500 | 12.1300 | -0.2368 |
| 87 | 002219 | 恒康医疗 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | -9.9915 |
| 88 | 002220 | 天宝食品 | 4.0500 | 4.0600 | 4.1100 | 3.9400 | 0.2469 |
| 89 | 002223 | 鱼跃医疗 | 18.7000 | 19.4900 | 19.6700 | 18.6500 | 4.7849 |
| 90 | 002229 | 鸿博股份 | 8.5000 | 8.9000 | 8.9500 | 8.3800 | 5.3254 |
| 91 | 002243 | 通产丽星 | 5.5400 | 5.6500 | 5.6800 | 5.5200 | 2.1700 |
| 92 | 002246 | 北化股份 | 8.3000 | 8.5700 | 8.6000 | 8.2700 | 2.8812 |
| 93 | 002251 | 步步高 | 11.0600 | 11.3800 | 11.4000 | 10.9900 | 3.7375 |
| 94 | 002255 | 海陆重工 | 5.0800 | 5.1800 | 5.2000 | 4.9200 | 1.5686 |
| 95 | 002259 | 升达林业 | 3.0400 | 3.1200 | 3.1500 | 3.0300 | 2.6316 |
| 96 | 002260 | *ST德奥 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.0100 |
| 97 | 002271 | 东方雨虹 | 17.3500 | 17.0100 | 17.4300 | 16.6900 | -0.8163 |
| 98 | 002285 | 世联行 | 6.0400 | 6.2700 | 6.2700 | 5.9800 | 3.8079 |
| 99 | 002294 | 信立泰 | 36.1100 | 37.1700 | 37.3700 | 35.8800 | 3.2500 |
| 100 | 002302 | 西部建设 | 10.5400 | 10.7700 | 10.8500 | 10.4600 | 3.3589 |
| 101 | 002319 | 乐通股份 | 14.4000 | 14.5700 | 14.5700 | 14.2500 | 0.5521 |
| 102 | 002322 | 理工环科 | 12.4800 | 12.6700 | 12.7300 | 12.3900 | 1.7671 |
| 103 | 002326 | 永太科技 | 6.7300 | 6.9500 | 7.0400 | 6.7200 | 3.1157 |
| 104 | 002366 | 台海核电 | 14.2000 | 14.2600 | 14.3800 | 13.5300 | 1.2065 |
| 105 | 002372 | 伟星新材 | 16.9900 | 17.6900 | 17.7100 | 16.9900 | 3.6321 |
| 106 | 002385 | 大北农 | 4.0900 | 4.1300 | 4.1800 | 4.0500 | 0.9780 |
| 107 | 002387 | 维信诺 | 10.7600 | 10.7500 | 10.8400 | 10.4100 | 0.1864 |
| 108 | 002416 | 爱施德 | 5.7200 | 5.8700 | 5.8800 | 5.7000 | 2.6224 |
| 109 | 002418 | 康盛股份 | 4.1500 | 4.2200 | 4.3200 | 4.1000 | 1.4423 |
| 110 | 002427 | *ST尤夫 | 6.7000 | 6.8300 | 6.9300 | 6.6900 | -0.1462 |
| 111 | 002435 | 长江润发 | 8.7800 | 8.8100 | 8.8700 | 8.6300 | -0.1134 |
| 112 | 002440 | 闰土股份 | 11.2300 | 11.6900 | 11.8400 | 11.1100 | 5.3153 |
| 113 | 002447 | 晨鑫科技 | 3.3100 | 3.4200 | 3.4900 | 3.2400 | 2.3952 |
| 114 | 002462 | 嘉事堂 | 19.0500 | 19.4000 | 19.4600 | 19.0500 | 1.9443 |
| 115 | 002468 | 申通快递 | 16.7800 | 17.1500 | 17.2300 | 16.7800 | 1.7200 |
| 116 | 002470 | 金正大 | 6.7000 | 6.8800 | 6.9300 | 6.6800 | 2.0772 |
| 117 | 002488 | 金固股份 | 8.8300 | 10.7900 | 10.7900 | 8.8300 | 9.9898 |
| 118 | 002508 | 老板电器 | 29.7500 | 30.6200 | 30.6800 | 29.7500 | 2.9590 |
| 119 | 002515 | 金字火腿 | 4.7600 | 4.8800 | 4.9500 | 4.5400 | 1.2448 |
| 120 | 002516 | 旷达科技 | 3.4900 | 3.5600 | 3.5800 | 3.4900 | 2.0057 |
| 121 | 002529 | 海源机械 | 10.8000 | 11.0100 | 11.1200 | 10.6800 | 1.4747 |
| 122 | 002530 | 金财互联 | 8.8300 | 9.1100 | 9.1200 | 8.8100 | 3.1710 |
| 123 | 002540 | 亚太科技 | 5.1900 | 5.2000 | 5.2200 | 5.0100 | 0.9709 |
| 124 | 002542 | 中化岩土 | 5.1900 | 5.3400 | 5.3500 | 5.1700 | 2.8902 |
| 125 | 002543 | 万和电气 | 19.0000 | 19.3200 | 19.4400 | 18.6900 | 1.6842 |
| 126 | 002604 | *ST龙力 | 1.9900 | 2.0500 | 2.0700 | 1.9900 | 0.9852 |
| 127 | 002605 | 姚记扑克 | 7.0100 | 7.3500 | 7.4500 | 7.0100 | 0.1362 |
| 128 | 002625 | 光启技术 | 11.6700 | 11.7100 | 11.8400 | 11.3100 | 0.3428 |
| 129 | 002651 | 利君股份 | 5.0700 | 5.1500 | 5.1900 | 4.9000 | 1.1788 |
| 130 | 002670 | 国盛金控 | 10.4000 | 10.7700 | 10.8000 | 10.1800 | 1.0319 |
| 131 | 002672 | 东江环保 | 13.0100 | 13.0900 | 13.1800 | 12.5100 | 0.7698 |
| 132 | 002695 | 煌上煌 | 13.0100 | 13.3800 | 13.4000 | 13.0100 | 2.2936 |
| 133 | 002697 | 红旗连锁 | 4.7400 | 4.8400 | 4.8600 | 4.7200 | 2.5424 |
| 134 | 002711 | 欧浦智网 | 8.4700 | 8.3800 | 8.5200 | 8.3400 | -1.0626 |
| 135 | 002726 | 龙大肉食 | 6.9500 | 7.0400 | 7.0700 | 6.7800 | 1.5873 |
| 136 | 002728 | 特一药业 | 15.6600 | 15.8000 | 15.8800 | 15.6500 | 0.9585 |
| 137 | 002756 | 永兴特钢 | 17.0000 | 17.3700 | 17.4800 | 16.8300 | 2.1765 |
| 138 | 002761 | 多喜爱 | 19.4100 | 19.1900 | 19.4400 | 18.9000 | -1.2860 |
| 139 | 002769 | 普路通 | 11.3100 | 12.5400 | 12.5400 | 11.3100 | 10.0000 |
| 140 | 002785 | 万里石 | 9.2900 | 9.4400 | 9.4900 | 9.2100 | 2.2752 |
| 141 | 002822 | 中装建设 | 5.5900 | 5.7500 | 5.7600 | 5.3600 | 0.1742 |
| 142 | 002825 | 纳尔股份 | 14.1200 | 14.3000 | 14.3800 | 13.7900 | 1.9971 |
| 143 | 002832 | 比音勒芬 | 37.0200 | 37.0000 | 37.2900 | 36.4700 | 0.0811 |
| 144 | 002895 | 川恒股份 | 20.4900 | 21.1000 | 21.1600 | 20.2000 | 2.9771 |
| 145 | 002905 | 金逸影视 | 19.2700 | 19.5000 | 19.6800 | 18.5100 | 1.6684 |
| 146 | 200011 | 深物业B | 6.3700 | 6.4900 | 6.5300 | 6.3700 | 2.8526 |
| 147 | 200026 | 飞亚达B | 5.4600 | 5.5500 | 5.5600 | 5.4500 | 1.8349 |
| 148 | 200055 | 方大B | 3.9300 | 3.9800 | 3.9800 | 3.9200 | 1.2723 |
| 149 | 200429 | 粤高速B | 6.2000 | 6.2000 | 6.2400 | 6.1500 | 0.1616 |
| 150 | 300004 | 南风股份 | 3.9100 | 3.9200 | 4.0700 | 3.9100 | -9.6774 |
| 151 | 300005 | 探路者 | 3.7700 | 3.8800 | 3.9000 | 3.7500 | 2.9178 |
| 152 | 300006 | 莱美药业 | 4.0700 | 4.1600 | 4.2100 | 4.0700 | 3.4826 |
| 153 | 300023 | 宝德股份 | 6.2500 | 6.4100 | 6.4400 | 6.2200 | 1.5848 |
| 154 | 300028 | *金亚 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -9.8039 |
| 155 | 300080 | 易成新能 | 4.8500 | 4.9000 | 4.9200 | 4.8100 | 0.8230 |
| 156 | 300195 | 长荣股份 | 11.0300 | 11.1900 | 11.2600 | 10.8900 | 0.3587 |
| 157 | 300201 | 海伦哲 | 4.4000 | 4.5100 | 4.6000 | 4.3400 | 2.9680 |
| 158 | 300202 | 聚龙股份 | 10.1500 | 10.4300 | 10.5500 | 9.9400 | 0.2885 |
| 159 | 300216 | 千山药机 | 5.1100 | 5.3100 | 5.3800 | 5.1100 | 2.9070 |
| 160 | 300228 | 富瑞特装 | 5.5600 | 5.7300 | 5.7300 | 5.5000 | 3.0576 |
| 161 | 300267 | 尔康制药 | 4.4500 | 4.5200 | 4.5300 | 4.3600 | 2.2624 |
| 162 | 300269 | 联建光电 | 6.1400 | 6.5300 | 6.5300 | 6.1400 | 5.4927 |
| 163 | 300284 | 苏交科 | 7.8700 | 7.9300 | 7.9900 | 7.6600 | -0.1259 |
| 164 | 300311 | 任子行 | 7.2000 | 7.4700 | 7.5800 | 7.1600 | 4.3296 |
| 165 | 300325 | 德威新材 | 3.3400 | 3.3900 | 3.3900 | 3.2600 | 1.4970 |
| 166 | 300387 | 富邦股份 | 6.4300 | 6.6300 | 6.8400 | 6.2200 | -0.5997 |
| 167 | 300393 | 中来股份 | 29.0800 | 29.0800 | 29.0800 | 29.0800 | -9.9969 |
| 168 | 300468 | 四方精创 | 18.5000 | 19.1200 | 19.3900 | 18.0800 | 1.9190 |
| 169 | 300480 | 光力科技 | 12.2700 | 12.4100 | 12.5300 | 11.8200 | 2.2241 |
| 170 | 300485 | 赛升药业 | 14.0800 | 14.3900 | 14.4500 | 13.5600 | 3.3764 |
| 171 | 300486 | 东杰智能 | 15.1100 | 15.6100 | 15.6500 | 14.8800 | 3.5146 |
| 172 | 300538 | 同益股份 | 24.5000 | 25.2500 | 25.4900 | 24.0100 | 3.3989 |
| 173 | 300566 | 激智科技 | 17.9500 | 18.6800 | 18.7600 | 17.9500 | 3.3186 |
| 174 | 300588 | 熙菱信息 | 13.5000 | 14.3500 | 14.4800 | 13.4500 | 6.7708 |
| 175 | 300616 | 尚品宅配 | 105.1000 | 109.0000 | 109.7700 | 100.5000 | 2.9273 |
| 176 | 300668 | 杰恩设计 | 31.3500 | 30.1000 | 31.6900 | 28.8000 | -5.9375 |
| 177 | 300676 | 华大基因 | 91.0700 | 96.8100 | 98.5000 | 91.0600 | 4.8862 |
| 178 | 300685 | 艾德生物 | 53.3100 | 55.7600 | 56.3200 | 52.0600 | 4.6154 |
| 179 | 300691 | 联合光电 | 31.0000 | 31.6000 | 31.8000 | 30.0000 | 2.5308 |
| 180 | 300732 | 设研院 | 40.5000 | 40.5000 | 40.5000 | 40.5000 | -10.0000 |
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
