深市价格创1月新高股(147只)
来源：巨灵信息
2019-08-14 23:54:31
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 | 000001 | 平安银行 | 15.1400 | 14.9700 | 15.2200 | 14.8000 | 0.5373 |
| 2 | 000049 | 德赛电池 | 39.0100 | 38.0900 | 40.9800 | 37.5500 | -0.2880 |
| 3 | 000089 | 深圳机场 | 10.8000 | 10.4200 | 10.9500 | 10.4100 | -0.0959 |
| 4 | 000543 | 皖能电力 | 4.7600 | 4.7700 | 4.8000 | 4.7300 | 0.6329 |
| 5 | 000632 | 三木集团 | 5.9000 | 6.0300 | 6.0700 | 5.8900 | 2.3769 |
| 6 | 000667 | 美好置业 | 2.6900 | 2.6800 | 2.7000 | 2.6700 | -0.3717 |
| 7 | 000681 | 视觉中国 | 22.9400 | 22.6500 | 23.0900 | 22.4500 | -1.0052 |
| 8 | 000739 | 普洛药业 | 10.8000 | 11.0000 | 11.0300 | 10.7400 | 2.5163 |
| 9 | 000760 | *ST斯太 | 1.6400 | 1.6200 | 1.6700 | 1.5200 | 1.8868 |
| 10 | 000779 | 甘咨询 | 11.8900 | 12.3800 | 12.4300 | 11.8900 | 4.2965 |
| 11 | 000823 | 超声电子 | 10.9100 | 10.5500 | 11.0500 | 10.5000 | -1.0319 |
| 12 | 000858 | 五粮液 | 124.2000 | 125.8500 | 127.0000 | 123.5100 | 2.9027 |
| 13 | 000860 | 顺鑫农业 | 48.4800 | 49.4200 | 50.0800 | 48.0300 | 2.9155 |
| 14 | 000902 | 新洋丰 | 11.0700 | 11.3400 | 11.3500 | 10.9000 | 3.6563 |
| 15 | 000938 | 紫光股份 | 36.1600 | 34.8300 | 36.6700 | 34.8000 | -1.6657 |
| 16 | 000949 | 新乡化纤 | 3.4900 | 3.5800 | 3.6100 | 3.4900 | 2.5788 |
| 17 | 000966 | 长源电力 | 5.4400 | 5.6000 | 5.6300 | 5.4100 | 2.7523 |
| 18 | 002005 | *ST德豪 | 1.5600 | 1.4600 | 1.5600 | 1.4500 | -2.0134 |
| 19 | 002025 | 航天电器 | 27.8800 | 27.9100 | 28.1100 | 27.5200 | 1.0500 |
| 20 | 002036 | 联创电子 | 12.0000 | 11.5900 | 12.2500 | 11.4000 | -1.6129 |
| 21 | 002123 | 梦网集团 | 16.2900 | 16.8500 | 17.2200 | 15.9300 | 5.4443 |
| 22 | 002138 | 顺络电子 | 23.9400 | 22.6000 | 24.5800 | 22.5100 | -3.7069 |
| 23 | 002182 | 云海金属 | 9.1700 | 9.6000 | 9.8000 | 9.0800 | 6.3123 |
| 24 | 002185 | 华天科技 | 5.7900 | 5.4900 | 5.8900 | 5.4400 | -3.1746 |
| 25 | 002207 | ST准油 | 6.4100 | 6.3500 | 6.5700 | 6.2800 | -0.7813 |
| 26 | 002241 | 歌尔股份 | 12.2000 | 11.7300 | 12.5500 | 11.7100 | -0.4244 |
| 27 | 002242 | 九阳股份 | 20.3700 | 21.1000 | 21.1100 | 20.3100 | 4.3005 |
| 28 | 002266 | 浙富控股 | 4.7000 | 4.6500 | 4.7000 | 4.6300 | 0.2155 |
| 29 | 002286 | 保龄宝 | 5.7400 | 5.9300 | 6.2700 | 5.7300 | 3.8529 |
| 30 | 002317 | 众生药业 | 9.7900 | 9.8400 | 9.8800 | 9.6300 | 1.7580 |
| 31 | 002353 | 杰瑞股份 | 27.2700 | 26.8000 | 27.6800 | 26.6700 | -0.5197 |
| 32 | 002364 | 中恒电气 | 11.3200 | 11.4200 | 11.6000 | 11.0200 | 3.0686 |
| 33 | 002384 | 东山精密 | 19.5300 | 18.9500 | 20.5800 | 18.7000 | 0.2646 |
| 34 | 002399 | 海普瑞 | 20.2000 | 20.2800 | 20.4200 | 19.9500 | 0.5952 |
| 35 | 002422 | 科伦药业 | 33.0000 | 32.7700 | 33.5000 | 32.4400 | -0.6970 |
| 36 | 002427 | *ST尤夫 | 13.3500 | 13.9300 | 14.1400 | 13.3200 | 3.3383 |
| 37 | 002428 | 云南锗业 | 7.7800 | 7.7400 | 7.8900 | 7.5000 | 2.5166 |
| 38 | 002446 | 盛路通信 | 8.8800 | 8.8000 | 8.9400 | 8.7200 | 1.1494 |
| 39 | 002455 | 百川股份 | 6.5000 | 6.6500 | 6.9300 | 6.4800 | 1.5267 |
| 40 | 002475 | 立讯精密 | 22.7600 | 22.4000 | 23.4500 | 22.3100 | 1.5873 |
| 41 | 002555 | 三七互娱 | 14.3000 | 14.7200 | 14.7300 | 14.0700 | 4.2493 |
| 42 | 002560 | 通达股份 | 6.6800 | 6.5700 | 6.7300 | 6.4900 | -1.0542 |
| 43 | 002562 | 兄弟科技 | 5.1700 | 5.2200 | 5.4600 | 5.0700 | 2.7559 |
| 44 | 002568 | 百润股份 | 19.8600 | 21.6700 | 21.7600 | 19.6000 | 9.1138 |
| 45 | 002579 | 中京电子 | 11.7600 | 11.2300 | 11.8600 | 11.2300 | -2.5174 |
| 46 | 002586 | ST围海 | 4.4700 | 4.4200 | 4.5600 | 4.3600 | -1.1186 |
| 47 | 002624 | 完美世界 | 26.8000 | 26.2700 | 27.3700 | 26.2400 | 0.1143 |
| 48 | 002653 | 海思科 | 17.9000 | 19.3100 | 19.3100 | 17.6200 | 10.0285 |
| 49 | 002655 | 共达电声 | 9.5000 | 9.4200 | 9.7200 | 9.3200 | 1.6181 |
| 50 | 002665 | 首航节能 | 3.8600 | 3.7100 | 3.8700 | 3.6600 | -1.0667 |
| 51 | 002675 | 东诚药业 | 12.8500 | 13.1600 | 13.4400 | 12.7300 | 3.5405 |
| 52 | 002712 | 思美传媒 | 6.8800 | 6.9300 | 7.0000 | 6.8000 | 1.7621 |
| 53 | 002729 | 好利来 | 40.0000 | 41.0000 | 41.2900 | 39.5000 | 4.1931 |
| 54 | 002732 | 燕塘乳业 | 22.7500 | 22.5700 | 23.1800 | 22.4200 | -1.2686 |
| 55 | 002751 | 易尚展示 | 23.5000 | 23.7800 | 23.7800 | 22.0500 | 9.9907 |
| 56 | 002786 | 银宝山新 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | 10.0443 |
| 57 | 002792 | 通宇通讯 | 26.3000 | 25.1100 | 26.4800 | 24.9200 | -2.4476 |
| 58 | 002801 | 微光股份 | 29.3300 | 29.5300 | 29.9900 | 28.8800 | 1.5824 |
| 59 | 002815 | 崇达技术 | 18.6300 | 18.1800 | 19.3000 | 18.1500 | -0.3289 |
| 60 | 002821 | 凯莱英 | 104.0000 | 105.2800 | 106.5000 | 103.3000 | 1.8674 |
| 61 | 002822 | 中装建设 | 7.3600 | 7.8300 | 7.8700 | 7.3100 | 6.3859 |
| 62 | 002825 | 纳尔股份 | 17.4200 | 18.3200 | 18.5700 | 17.2700 | 5.3479 |
| 63 | 002838 | 道恩股份 | 13.5000 | 13.2200 | 13.6400 | 13.0200 | -0.9738 |
| 64 | 002845 | 同兴达 | 17.2400 | 18.6300 | 18.6300 | 17.1700 | 9.9764 |
| 65 | 002850 | 科达利 | 24.2000 | 24.9000 | 25.0000 | 24.0200 | 3.9666 |
| 66 | 002855 | 捷荣技术 | 11.0000 | 11.4100 | 11.7900 | 10.6800 | 6.4366 |
| 67 | 002859 | 洁美科技 | 29.3000 | 30.1100 | 30.2000 | 29.2500 | 3.8276 |
| 68 | 002869 | 金溢科技 | 60.0000 | 58.9000 | 63.0000 | 58.6200 | 2.5775 |
| 69 | 002910 | 庄园牧场 | 12.4900 | 12.8200 | 12.9600 | 12.2500 | 3.0547 |
| 70 | 002913 | 奥士康 | 51.9100 | 50.5000 | 53.4500 | 50.4500 | -1.6936 |
| 71 | 002916 | 深南电路 | 126.2400 | 122.0000 | 129.8600 | 121.1100 | -1.2466 |
| 72 | 002922 | 伊戈尔 | 17.3800 | 16.5000 | 17.8500 | 16.4000 | -1.0198 |
| 73 | 002938 | 鹏鼎控股 | 39.0000 | 36.2200 | 41.0000 | 35.9800 | -2.8954 |
| 74 | 002947 | 恒铭达 | 47.3000 | 45.5900 | 47.8800 | 45.5900 | -1.8092 |
| 75 | 002953 | 日丰股份 | 24.8000 | 25.5200 | 26.3000 | 24.5000 | 4.4617 |
| 76 | 300012 | 华测检测 | 12.1100 | 11.8500 | 12.2000 | 11.7000 | -1.4963 |
| 77 | 300015 | 爱尔眼科 | 31.3300 | 31.5500 | 31.6500 | 31.0500 | 1.8070 |
| 78 | 300058 | 蓝色光标 | 5.3600 | 5.3300 | 5.4400 | 5.3000 | 0.3766 |
| 79 | 300065 | 海兰信 | 13.5600 | 13.9800 | 14.2000 | 13.3900 | 4.0179 |
| 80 | 300088 | 长信科技 | 6.1700 | 6.2400 | 6.6000 | 6.1600 | 4.0000 |
| 81 | 300122 | 智飞生物 | 47.3000 | 48.8200 | 49.2800 | 46.9000 | 4.0051 |
| 82 | 300125 | 易世达 | 13.6900 | 13.7300 | 13.9600 | 13.4400 | 2.1577 |
| 83 | 300133 | 华策影视 | 6.4300 | 6.6900 | 6.9400 | 6.4200 | 4.3682 |
| 84 | 300136 | 信维通信 | 32.0000 | 30.4800 | 32.7800 | 30.4000 | -1.9936 |
| 85 | 300162 | 雷曼光电 | 7.7200 | 8.0200 | 8.1000 | 7.5600 | 6.2252 |
| 86 | 300207 | 欣旺达 | 12.7200 | 12.4500 | 12.9100 | 12.3600 | 2.0492 |
| 87 | 300223 | 北京君正 | 39.2500 | 37.9900 | 40.6600 | 37.9600 | -1.2734 |
| 88 | 300239 | 东宝生物 | 4.6900 | 4.4900 | 4.7800 | 4.4300 | -3.2328 |
| 89 | 300244 | 迪安诊断 | 23.1200 | 22.6200 | 23.4100 | 22.4100 | -1.7376 |
| 90 | 300252 | 金信诺 | 10.5000 | 10.5500 | 10.6900 | 10.3000 | 2.0309 |
| 91 | 300264 | 佳创视讯 | 4.9700 | 5.1600 | 5.3200 | 4.8600 | 6.6116 |
| 92 | 300285 | 国瓷材料 | 20.3900 | 20.2900 | 21.0000 | 20.2000 | -0.5392 |
| 93 | 300294 | 博雅生物 | 32.4300 | 35.2100 | 35.2100 | 32.1900 | 9.9969 |
| 94 | 300322 | 硕贝德 | 18.3000 | 17.2200 | 18.3700 | 17.0500 | -3.7989 |
| 95 | 300327 | 中颖电子 | 25.1600 | 24.3600 | 25.3500 | 24.2100 | -1.8533 |
| 96 | 300328 | 宜安科技 | 13.1900 | 13.4500 | 13.8800 | 13.0100 | 2.3592 |
| 97 | 300347 | 泰格医药 | 55.1100 | 57.4000 | 58.3800 | 54.4900 | 4.8977 |
| 98 | 300363 | 博腾股份 | 13.2200 | 13.0900 | 13.7200 | 12.9000 | -0.9834 |
| 99 | 300381 | 溢多利 | 10.4600 | 10.3500 | 11.4200 | 10.3000 | -0.9569 |
| 100 | 300394 | 天孚通信 | 34.4700 | 33.2200 | 34.5000 | 33.0000 | -0.5091 |
| 101 | 300417 | 南华仪器 | 44.9000 | 44.8700 | 45.8000 | 43.6900 | 0.7409 |
| 102 | 300433 | 蓝思科技 | 7.5900 | 7.8900 | 8.0400 | 7.4900 | 7.9343 |
| 103 | 300462 | 华铭智能 | 27.0000 | 26.5400 | 28.2000 | 26.1900 | -0.4501 |
| 104 | 300476 | 胜宏科技 | 13.2400 | 12.9600 | 13.6900 | 12.9000 | -1.1442 |
| 105 | 300482 | 万孚生物 | 41.2900 | 41.3800 | 41.7900 | 40.4600 | 0.9022 |
| 106 | 300496 | 中科创达 | 34.9400 | 33.7400 | 35.0700 | 33.6700 | -1.4027 |
| 107 | 300499 | 高澜股份 | 13.2000 | 12.6100 | 13.4100 | 12.6000 | -3.4456 |
| 108 | 300503 | 昊志机电 | 8.3400 | 8.5400 | 8.9300 | 8.2500 | 1.7878 |
| 109 | 300504 | 天邑股份 | 24.9000 | 24.5500 | 25.2300 | 24.4500 | -0.3653 |
| 110 | 300516 | 久之洋 | 35.9100 | 38.4800 | 39.2000 | 34.8800 | 7.9383 |
| 111 | 300525 | 博思软件 | 21.1400 | 21.4600 | 21.6400 | 21.1400 | 2.0447 |
| 112 | 300526 | 中潜股份 | 32.9500 | 36.6300 | 36.6300 | 31.5000 | 10.0000 |
| 113 | 300552 | 万集科技 | 40.9800 | 40.2600 | 43.0900 | 40.2000 | -0.0497 |
| 114 | 300553 | 集智股份 | 40.1000 | 38.5000 | 40.6700 | 38.1800 | -3.1203 |
| 115 | 300563 | 神宇股份 | 30.4000 | 30.1700 | 31.1900 | 30.1100 | -0.4290 |
| 116 | 300566 | 激智科技 | 25.8000 | 21.3500 | 26.0900 | 21.3500 | -9.9916 |
| 117 | 300570 | 太辰光 | 31.6800 | 31.0100 | 33.3100 | 30.9800 | -0.5452 |
| 118 | 300601 | 康泰生物 | 67.0100 | 68.1900 | 68.8000 | 66.5000 | 4.2661 |
| 119 | 300602 | 飞荣达 | 34.9500 | 33.8400 | 36.0100 | 33.6900 | -0.7625 |
| 120 | 300604 | 长川科技 | 19.9100 | 19.8500 | 20.3300 | 19.5500 | 2.8497 |
| 121 | 300607 | 拓斯达 | 38.7800 | 38.8800 | 39.4000 | 38.2000 | 1.0133 |
| 122 | 300618 | 寒锐钴业 | 56.3000 | 60.9500 | 61.4400 | 54.5000 | 8.8587 |
| 123 | 300621 | 维业股份 | 10.0800 | 10.2800 | 10.3800 | 10.0400 | 2.6973 |
| 124 | 300624 | 万兴科技 | 49.1300 | 51.4200 | 53.3500 | 49.1300 | 6.0206 |
| 125 | 300632 | 光莆股份 | 18.0000 | 19.3900 | 19.3900 | 17.8300 | 9.9830 |
| 126 | 300638 | 广和通 | 60.8900 | 58.8300 | 63.1000 | 58.5000 | -1.4738 |
| 127 | 300647 | 超频三 | 15.2100 | 15.3300 | 15.5800 | 14.9000 | 1.1214 |
| 128 | 300650 | 太龙照明 | 17.0000 | 16.0900 | 17.7900 | 15.9800 | -1.3489 |
| 129 | 300653 | 正海生物 | 66.7400 | 66.8500 | 67.8000 | 65.9000 | 0.5263 |
| 130 | 300657 | 弘信电子 | 30.5000 | 29.9800 | 32.2400 | 29.8600 | 2.2859 |
| 131 | 300659 | 中孚信息 | 36.0000 | 38.3800 | 38.5000 | 35.8900 | 6.9081 |
| 132 | 300661 | 圣邦股份 | 131.7700 | 121.0000 | 135.4700 | 118.5500 | -7.0732 |
| 133 | 300664 | 鹏鹞环保 | 13.8100 | 13.9300 | 14.3600 | 13.4000 | 0.8689 |
| 134 | 300684 | 中石科技 | 26.2600 | 25.3400 | 27.6000 | 25.0700 | 0.1581 |
| 135 | 300686 | 智动力 | 18.7000 | 18.7100 | 19.1800 | 18.4300 | 2.1288 |
| 136 | 300690 | 双一科技 | 26.8900 | 26.4700 | 27.5800 | 26.1600 | 0.0378 |
| 137 | 300697 | 电工合金 | 14.9200 | 15.3500 | 15.4900 | 14.9200 | 3.7863 |
| 138 | 300703 | 创源文化 | 10.4700 | 10.4700 | 10.4700 | 10.3900 | 9.9790 |
| 139 | 300709 | 精研科技 | 63.0000 | 61.3900 | 63.8500 | 60.1300 | 1.1367 |
| 140 | 300725 | 药石科技 | 58.2200 | 60.9200 | 61.5200 | 57.5100 | 4.9802 |
| 141 | 300735 | 光弘科技 | 26.5000 | 25.5300 | 26.8900 | 25.3300 | -1.5426 |
| 142 | 300739 | 明阳电路 | 20.1500 | 20.3600 | 20.4500 | 19.5400 | 2.8283 |
| 143 | 300751 | 迈为股份 | 144.9800 | 141.9900 | 147.6000 | 141.6800 | -0.8311 |
| 144 | 300759 | 康龙化成 | 36.0000 | 39.6200 | 39.6200 | 35.9000 | 9.9944 |
| 145 | 300760 | 迈瑞医疗 | 165.0000 | 165.0800 | 166.4800 | 163.0300 | 1.2699 |
| 146 | 300776 | 帝尔激光 | 141.5800 | 138.1200 | 146.8000 | 138.0000 | -1.2017 |
| 147 | 300782 | 卓胜微 | 284.0000 | 267.9100 | 296.2300 | 264.1100 | -5.6655 |
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
