深市价格创1月新低股(182只)
来源：巨灵信息
2019-01-18 23:56:10
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 | 000007 | 全新好 | 6.9000 | 6.6300 | 6.9300 | 6.5600 | -3.6337 |
| 2 | 000023 | 深天地A | 11.8900 | 11.8000 | 11.9800 | 11.6300 | -0.7569 |
| 3 | 000034 | 神州数码 | 12.5100 | 12.0800 | 12.6300 | 11.6500 | -3.3600 |
| 4 | 000048 | *ST康达 | 17.2000 | 17.2600 | 17.3000 | 17.0500 | 0.3488 |
| 5 | 000150 | 宜华健康 | 13.7600 | 13.8400 | 13.8600 | 13.6500 | 0.2172 |
| 6 | 000301 | 东方盛虹 | 5.1500 | 5.1200 | 5.1500 | 5.0800 | -0.5825 |
| 7 | 000409 | *ST地矿 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | -4.9645 |
| 8 | 000502 | 绿景控股 | 7.2600 | 7.3000 | 7.3500 | 7.1400 | 1.3889 |
| 9 | 000503 | 国新健康 | 15.2900 | 15.5100 | 15.6300 | 15.1500 | 1.9054 |
| 10 | 000518 | 四环生物 | 3.0700 | 3.0800 | 3.0900 | 3.0600 | 0.6536 |
| 11 | 000534 | 万泽股份 | 9.8200 | 9.7100 | 9.8300 | 9.6500 | -1.0194 |
| 12 | 000537 | 广宇发展 | 7.2700 | 7.3700 | 7.4200 | 7.2700 | 1.3755 |
| 13 | 000539 | 粤电力A | 4.1800 | 4.1500 | 4.1800 | 4.1000 | -1.1905 |
| 14 | 000613 | 大东海A | 7.3700 | 7.4300 | 7.4800 | 7.3700 | 0.2699 |
| 15 | 000622 | 恒立实业 | 6.3500 | 6.1100 | 6.4100 | 6.0200 | -5.5641 |
| 16 | 000656 | 金科股份 | 5.8500 | 5.8600 | 5.8700 | 5.7500 | 1.3841 |
| 17 | 000659 | 珠海中富 | 3.5700 | 3.5400 | 3.6000 | 3.5300 | -1.1173 |
| 18 | 000667 | 美好置业 | 2.4400 | 2.4600 | 2.4700 | 2.4300 | 0.4082 |
| 19 | 000668 | 荣丰控股 | 9.6200 | 9.5200 | 9.8100 | 9.4800 | -1.6529 |
| 20 | 000669 | 金鸿控股 | 5.7500 | 5.6500 | 5.7900 | 5.5800 | -1.3962 |
| 21 | 000691 | 亚太实业 | 4.2100 | 4.2400 | 4.2600 | 4.1500 | 0.7126 |
| 22 | 000697 | 炼石航空 | 12.1000 | 12.0200 | 12.1000 | 11.8000 | 0.0833 |
| 23 | 000718 | 苏宁环球 | 3.1500 | 3.1300 | 3.1600 | 3.1100 | 0.0000 |
| 24 | 000736 | 中交地产 | 7.3100 | 7.4200 | 7.4200 | 7.2700 | 0.9524 |
| 25 | 000766 | 通化金马 | 6.7700 | 6.7700 | 6.8400 | 6.7500 | 0.0000 |
| 26 | 000779 | 三毛派神 | 8.7200 | 8.6100 | 8.7800 | 8.5100 | -1.1481 |
| 27 | 000839 | 中信国安 | 3.2400 | 3.2300 | 3.2800 | 3.1800 | -0.3086 |
| 28 | 000892 | 欢瑞世纪 | 4.7800 | 4.8200 | 4.8600 | 4.7300 | 0.4167 |
| 29 | 000918 | 嘉凯城 | 6.8600 | 6.7700 | 6.8900 | 6.6500 | -0.2946 |
| 30 | 000953 | ST河化 | 3.8500 | 3.8600 | 3.8600 | 3.8200 | 0.0000 |
| 31 | 000976 | 华铁股份 | 4.4800 | 4.4100 | 4.5200 | 4.3200 | -2.0000 |
| 32 | 000998 | 隆平高科 | 13.4800 | 13.4200 | 13.5600 | 13.3200 | 0.1493 |
| 33 | 002030 | 达安基因 | 9.8700 | 10.0300 | 10.0900 | 9.8700 | 1.6211 |
| 34 | 002061 | 浙江交科 | 8.3500 | 8.3500 | 8.4100 | 8.2700 | 0.1199 |
| 35 | 002072 | 凯瑞德 | 6.1900 | 6.2000 | 6.3200 | 6.1500 | -0.9585 |
| 36 | 002086 | 东方海洋 | 3.9900 | 3.9800 | 4.0300 | 3.9300 | -0.7481 |
| 37 | 002117 | 东港股份 | 13.2200 | 13.4900 | 13.4900 | 13.2000 | 2.1970 |
| 38 | 002175 | 东方网络 | 3.3400 | 3.3500 | 3.3600 | 3.2900 | 0.2994 |
| 39 | 002188 | *ST巴士 | 3.5400 | 3.5000 | 3.5400 | 3.4800 | -0.8499 |
| 40 | 002203 | 海亮股份 | 7.4700 | 7.5300 | 7.5500 | 7.4000 | -0.2649 |
| 41 | 002219 | 恒康医疗 | 3.3800 | 3.4300 | 3.4400 | 3.3700 | 1.7804 |
| 42 | 002273 | 水晶光电 | 9.5500 | 9.6100 | 9.6700 | 9.4400 | 0.6283 |
| 43 | 002290 | 中科新材 | 7.9000 | 7.7600 | 7.9200 | 7.6900 | -2.2670 |
| 44 | 002295 | 精艺股份 | 7.5100 | 7.3500 | 7.5100 | 7.3500 | -0.6757 |
| 45 | 002301 | 齐心集团 | 8.1200 | 8.1300 | 8.1400 | 8.0800 | 0.0000 |
| 46 | 002333 | 罗普斯金 | 5.4700 | 5.5000 | 5.5700 | 5.4500 | 0.3650 |
| 47 | 002355 | 兴民智通 | 7.4600 | 7.4500 | 7.4900 | 7.4000 | 0.1344 |
| 48 | 002356 | 赫美集团 | 6.9600 | 7.0500 | 7.0900 | 6.9600 | 0.7143 |
| 49 | 002387 | 维信诺 | 7.5600 | 7.5700 | 7.6500 | 7.4100 | -0.3947 |
| 50 | 002388 | 新亚制程 | 4.8100 | 4.8800 | 4.9000 | 4.8100 | 1.2448 |
| 51 | 002421 | 达实智能 | 3.8900 | 3.9000 | 3.9200 | 3.8700 | 0.5155 |
| 52 | 002424 | 贵州百灵 | 8.7000 | 8.7400 | 8.7400 | 8.6300 | 1.2746 |
| 53 | 002434 | 万里扬 | 6.0400 | 6.0100 | 6.0500 | 5.9700 | 0.3339 |
| 54 | 002482 | 广田集团 | 5.2500 | 5.1200 | 5.2700 | 5.0700 | -1.5385 |
| 55 | 002485 | 希努尔 | 7.0700 | 7.0600 | 7.1200 | 6.9600 | 0.0000 |
| 56 | 002512 | 达华智能 | 5.0500 | 5.0600 | 5.1200 | 5.0000 | 0.0000 |
| 57 | 002513 | 蓝丰生化 | 5.6300 | 5.6100 | 5.6500 | 5.5100 | 0.7181 |
| 58 | 002514 | 宝馨科技 | 5.3000 | 5.2900 | 5.3100 | 5.2000 | 0.1894 |
| 59 | 002522 | 浙江众成 | 4.7700 | 4.7500 | 4.7900 | 4.7200 | -0.2101 |
| 60 | 002568 | 百润股份 | 9.0200 | 8.9700 | 9.0500 | 8.8800 | 0.1116 |
| 61 | 002592 | 八菱科技 | 22.0600 | 22.1900 | 22.6000 | 21.8000 | 0.4527 |
| 62 | 002594 | 比亚迪 | 47.4900 | 46.8200 | 47.4900 | 46.0400 | -1.4108 |
| 63 | 002618 | 丹邦科技 | 12.7700 | 12.9400 | 12.9500 | 12.6000 | 0.9360 |
| 64 | 002635 | 安洁科技 | 11.1400 | 11.2100 | 11.2200 | 10.9500 | 0.7188 |
| 65 | 002656 | 摩登大道 | 5.5000 | 5.4900 | 5.5500 | 5.3400 | 0.0000 |
| 66 | 002659 | 凯文教育 | 7.1300 | 7.1500 | 7.2000 | 7.1200 | 0.0000 |
| 67 | 002664 | 长鹰信质 | 12.1400 | 12.1100 | 12.1600 | 11.9800 | 0.6650 |
| 68 | 002680 | *ST长生 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -5.0704 |
| 69 | 002699 | 美盛文化 | 5.2900 | 5.3400 | 5.3600 | 5.2500 | 0.5650 |
| 70 | 002707 | 众信旅游 | 5.9700 | 6.0200 | 6.0400 | 5.9500 | 0.6689 |
| 71 | 002718 | 友邦吊顶 | 25.8500 | 26.2100 | 26.2800 | 25.8500 | 0.9241 |
| 72 | 002741 | 光华科技 | 14.3900 | 14.5300 | 14.6900 | 14.3800 | 1.0431 |
| 73 | 002751 | 易尚展示 | 20.5900 | 20.9000 | 20.9000 | 20.5000 | 0.8201 |
| 74 | 002757 | 南兴装备 | 28.1200 | 28.5600 | 28.6400 | 28.1200 | 0.4926 |
| 75 | 002759 | 天际股份 | 7.6100 | 7.5400 | 7.6200 | 7.5300 | -1.4379 |
| 76 | 002761 | 多喜爱 | 15.2400 | 14.7600 | 15.3100 | 14.2300 | -2.5743 |
| 77 | 002767 | 先锋电子 | 13.1600 | 13.1500 | 13.2700 | 13.0600 | -0.0760 |
| 78 | 002768 | 国恩股份 | 20.0400 | 20.3100 | 20.3800 | 20.0400 | 1.0448 |
| 79 | 002774 | 快意电梯 | 8.1300 | 8.1400 | 8.1500 | 8.0800 | 0.4938 |
| 80 | 002802 | 洪汇新材 | 20.5000 | 20.3300 | 20.6000 | 20.2000 | -0.6354 |
| 81 | 002803 | 吉宏股份 | 14.1000 | 14.2100 | 14.2500 | 13.9000 | 0.4240 |
| 82 | 002815 | 崇达技术 | 13.4300 | 13.5300 | 13.6200 | 13.3000 | 0.2222 |
| 83 | 002831 | 裕同科技 | 39.0000 | 38.5900 | 39.1900 | 37.3200 | -1.4052 |
| 84 | 002832 | 比音勒芬 | 30.8000 | 30.8700 | 31.1300 | 30.2600 | 0.3250 |
| 85 | 002885 | 京泉华 | 19.7900 | 20.0300 | 20.0800 | 19.4000 | 1.8820 |
| 86 | 002888 | 惠威科技 | 18.1800 | 18.2000 | 18.4300 | 18.1100 | 0.0550 |
| 87 | 002897 | 意华股份 | 18.7800 | 18.1100 | 18.8500 | 17.5500 | -3.3102 |
| 88 | 002902 | 铭普光磁 | 21.8000 | 21.6800 | 22.1100 | 21.2600 | -0.6871 |
| 89 | 002917 | 金奥博 | 22.3200 | 22.4800 | 22.5400 | 22.2800 | 0.7620 |
| 90 | 002919 | 名臣健康 | 20.3700 | 20.3700 | 20.4800 | 20.2100 | 0.3448 |
| 91 | 002921 | 联诚精密 | 23.3400 | 23.0400 | 23.3600 | 22.5900 | -0.4752 |
| 92 | 002930 | 宏川智慧 | 25.2000 | 25.2700 | 25.5300 | 24.8600 | -0.3156 |
| 93 | 200017 | 深中华B | 2.0800 | 2.0500 | 2.0900 | 2.0000 | -2.3810 |
| 94 | 200019 | 深深宝B | 3.6700 | 3.6800 | 3.6900 | 3.5300 | -0.2710 |
| 95 | 200026 | 飞亚达B | 4.8000 | 4.8000 | 4.8000 | 4.7400 | 0.6289 |
| 96 | 200030 | 富奥B | 3.1100 | 3.1200 | 3.1200 | 3.0800 | 0.6452 |
| 97 | 200054 | 建车B | 6.6000 | 6.4300 | 6.6000 | 6.4000 | -3.3083 |
| 98 | 200056 | 皇庭B | 2.2800 | 2.3000 | 2.3400 | 2.2800 | 1.3216 |
| 99 | 200413 | 东旭B | 3.0300 | 2.9800 | 3.0300 | 2.9100 | -0.6667 |
| 100 | 200613 | 大东海B | 4.4600 | 4.3300 | 4.5500 | 4.3000 | -4.6256 |
| 101 | 200706 | 瓦轴B | 3.0600 | 3.1200 | 3.1200 | 3.0200 | 0.0000 |
| 102 | 300001 | 特锐德 | 16.7200 | 16.5600 | 16.8000 | 16.4900 | -0.4808 |
| 103 | 300010 | 立思辰 | 7.1900 | 7.2500 | 7.2700 | 7.1000 | 0.9749 |
| 104 | 300031 | 宝通科技 | 12.2000 | 12.2500 | 12.3200 | 11.6700 | -0.1630 |
| 105 | 300036 | 超图软件 | 15.2900 | 15.2300 | 15.3800 | 14.9300 | -0.5875 |
| 106 | 300070 | 碧水源 | 7.6800 | 7.5500 | 7.7400 | 7.4800 | -1.1780 |
| 107 | 300072 | 三聚环保 | 8.3400 | 8.4300 | 8.5800 | 8.3400 | 1.9347 |
| 108 | 300073 | 当升科技 | 27.1000 | 26.8000 | 27.1000 | 26.5500 | -0.3717 |
| 109 | 300075 | 数字政通 | 10.7400 | 10.6000 | 10.8400 | 10.4400 | -1.3035 |
| 110 | 300078 | 思创医惠 | 9.2500 | 9.3000 | 9.3700 | 9.2200 | 0.9772 |
| 111 | 300087 | 荃银高科 | 9.4000 | 9.3300 | 9.5200 | 9.3300 | -1.5823 |
| 112 | 300109 | 新开源 | 13.5500 | 13.7000 | 13.7500 | 13.4800 | 1.1070 |
| 113 | 300132 | 青松股份 | 10.4000 | 10.3900 | 10.4900 | 10.1400 | 0.7759 |
| 114 | 300136 | 信维通信 | 19.5500 | 20.0100 | 20.0500 | 18.9800 | 2.6154 |
| 115 | 300139 | 晓程科技 | 7.4500 | 7.3100 | 7.4500 | 7.1300 | -1.4825 |
| 116 | 300140 | 中环装备 | 8.8700 | 8.8600 | 8.9200 | 8.7000 | 0.5675 |
| 117 | 300144 | 宋城演艺 | 18.9200 | 18.9000 | 19.1000 | 18.7100 | 0.0000 |
| 118 | 300168 | 万达信息 | 11.1400 | 11.2900 | 11.3300 | 11.1100 | 1.5288 |
| 119 | 300169 | 天晟新材 | 4.7400 | 4.7500 | 4.7800 | 4.6900 | 0.2110 |
| 120 | 300178 | 腾邦国际 | 8.6000 | 8.6800 | 8.6800 | 8.5400 | 0.9302 |
| 121 | 300180 | 华峰超纤 | 10.7200 | 10.7200 | 10.7200 | 10.6000 | 0.1869 |
| 122 | 300183 | 东软载波 | 11.5800 | 11.6500 | 11.7400 | 11.3800 | 0.3445 |
| 123 | 300197 | 铁汉生态 | 3.5700 | 3.6600 | 3.6700 | 3.5000 | 2.8090 |
| 124 | 300204 | 舒泰神 | 10.5000 | 10.5800 | 10.6100 | 10.4500 | 0.7619 |
| 125 | 300210 | 森远股份 | 3.8700 | 3.9500 | 4.0400 | 3.8600 | -1.4963 |
| 126 | 300219 | 鸿利智汇 | 7.2200 | 7.2000 | 7.2400 | 7.0500 | -0.2770 |
| 127 | 300249 | 依米康 | 6.1100 | 6.0800 | 6.1900 | 5.8500 | -1.7771 |
| 128 | 300252 | 金信诺 | 10.3900 | 10.4500 | 10.5200 | 10.1900 | -0.1910 |
| 129 | 300277 | 海联讯 | 5.8700 | 5.8800 | 5.9400 | 5.8200 | 0.0000 |
| 130 | 300296 | 利亚德 | 6.8300 | 6.8400 | 6.9000 | 6.5700 | -0.1460 |
| 131 | 300305 | 裕兴股份 | 7.1600 | 7.0700 | 7.1800 | 7.0400 | -1.9417 |
| 132 | 300339 | 润和软件 | 9.0800 | 9.1600 | 9.1600 | 9.0000 | 1.3274 |
| 133 | 300362 | 天翔环境 | 4.7300 | 4.7100 | 4.7800 | 4.6800 | 0.0000 |
| 134 | 300363 | 博腾股份 | 8.4500 | 8.5500 | 8.5600 | 8.4500 | 1.0638 |
| 135 | 300392 | 腾信股份 | 6.6800 | 6.6200 | 6.7700 | 6.4500 | -1.4881 |
| 136 | 300409 | 道氏技术 | 12.7000 | 13.1000 | 13.1000 | 12.6300 | 3.3123 |
| 137 | 300413 | 芒果超媒 | 36.0900 | 34.8500 | 36.0900 | 33.9900 | -2.8977 |
| 138 | 300416 | 苏试试验 | 18.3900 | 18.4100 | 18.8000 | 18.3400 | 0.1632 |
| 139 | 300429 | 强力新材 | 28.4900 | 28.6000 | 28.6800 | 28.0700 | 0.4213 |
| 140 | 300434 | 金石东方 | 8.6500 | 8.7000 | 8.7600 | 8.6000 | 0.5780 |
| 141 | 300436 | 广生堂 | 23.8900 | 23.9100 | 24.0200 | 23.7000 | 0.4622 |
| 142 | 300446 | 乐凯新材 | 14.6900 | 14.7400 | 14.8800 | 14.5300 | 0.4772 |
| 143 | 300451 | 创业软件 | 17.5200 | 17.6200 | 17.7400 | 17.1700 | -0.1700 |
| 144 | 300458 | 全志科技 | 18.9800 | 19.0900 | 19.0900 | 18.5500 | 0.4737 |
| 145 | 300464 | 星徽精密 | 7.2300 | 7.1900 | 7.2700 | 7.0800 | -0.2774 |
| 146 | 300465 | 高伟达 | 6.0000 | 6.0200 | 6.0600 | 5.9300 | -0.3311 |
| 147 | 300469 | 信息发展 | 18.1700 | 18.1000 | 18.3400 | 17.9900 | 0.0000 |
| 148 | 300480 | 光力科技 | 9.2300 | 9.2100 | 9.2300 | 9.0600 | -0.2167 |
| 149 | 300500 | 启迪设计 | 22.3000 | 22.1000 | 22.3000 | 21.8000 | -0.3607 |
| 150 | 300503 | 昊志机电 | 8.9200 | 9.0100 | 9.0200 | 8.8600 | 1.3498 |
| 151 | 300509 | 新美星 | 11.7200 | 11.7300 | 11.8200 | 11.3900 | 0.0853 |
| 152 | 300514 | 友讯达 | 12.0500 | 12.0600 | 12.1000 | 11.8700 | 0.0000 |
| 153 | 300518 | 盛讯达 | 22.3500 | 22.5700 | 22.6600 | 22.1800 | 1.1654 |
| 154 | 300522 | 世名科技 | 16.1200 | 15.9400 | 16.1800 | 15.7900 | -0.7472 |
| 155 | 300525 | 博思软件 | 23.8700 | 23.7200 | 23.9000 | 23.3300 | -0.7531 |
| 156 | 300531 | 优博讯 | 15.8400 | 15.6800 | 15.8500 | 15.5500 | -1.3216 |
| 157 | 300538 | 同益股份 | 20.0000 | 20.0800 | 20.1400 | 19.8000 | 0.6516 |
| 158 | 300554 | 三超新材 | 18.6200 | 18.7700 | 18.8400 | 18.5300 | 0.6974 |
| 159 | 300565 | 科信技术 | 14.0100 | 13.9000 | 14.1000 | 13.5700 | -0.3584 |
| 160 | 300596 | 利安隆 | 26.4700 | 26.6800 | 26.7900 | 26.0000 | 1.2524 |
| 161 | 300604 | 长川科技 | 28.2900 | 28.5000 | 28.6600 | 27.7900 | 1.1356 |
| 162 | 300606 | 金太阳 | 18.0000 | 18.0100 | 18.1000 | 17.6100 | -0.8806 |
| 163 | 300618 | 寒锐钴业 | 68.1200 | 69.5300 | 69.7800 | 67.2800 | 2.2199 |
| 164 | 300644 | 南京聚隆 | 33.4500 | 32.9800 | 33.5800 | 32.8000 | -1.6110 |
| 165 | 300645 | 正元智慧 | 30.6000 | 30.9300 | 31.3500 | 30.0600 | 0.5200 |
| 166 | 300647 | 超频三 | 13.3800 | 13.4900 | 13.6800 | 13.3000 | -0.6627 |
| 167 | 300664 | 鹏鹞环保 | 10.0800 | 10.1700 | 10.2000 | 10.0700 | 0.8929 |
| 168 | 300666 | 江丰电子 | 36.9800 | 36.4000 | 36.9900 | 35.8000 | -0.5736 |
| 169 | 300670 | 大烨智能 | 15.9200 | 15.7600 | 16.2000 | 15.2300 | -1.3767 |
| 170 | 300684 | 中石科技 | 25.2000 | 25.3000 | 25.3400 | 24.5000 | 0.7968 |
| 171 | 300686 | 智动力 | 10.7800 | 10.8100 | 10.8900 | 10.7200 | 0.2783 |
| 172 | 300689 | 澄天伟业 | 29.8600 | 30.0300 | 30.1900 | 29.5000 | 0.7718 |
| 173 | 300692 | 中环环保 | 13.0900 | 13.0500 | 13.0900 | 12.8300 | 1.0062 |
| 174 | 300701 | 森霸传感 | 31.3900 | 31.4500 | 31.5400 | 31.1300 | 0.8013 |
| 175 | 300707 | 威唐工业 | 16.5700 | 16.7000 | 16.7000 | 16.5000 | 1.5198 |
| 176 | 300709 | 精研科技 | 26.4000 | 26.4000 | 26.5500 | 25.9600 | -0.0379 |
| 177 | 300717 | 华信新材 | 14.2100 | 14.2900 | 14.3400 | 14.1100 | 0.7047 |
| 178 | 300721 | 怡达股份 | 19.2000 | 19.4200 | 19.5000 | 19.1500 | 1.1458 |
| 179 | 300726 | 宏达电子 | 17.3900 | 17.4800 | 17.5800 | 17.1600 | 0.5175 |
| 180 | 300727 | 润禾材料 | 19.0400 | 19.1700 | 19.2200 | 18.8800 | 1.4286 |
| 181 | 300731 | 科创新源 | 23.0300 | 23.0000 | 23.2300 | 22.7500 | -0.1736 |
| 182 | 300740 | 御家汇 | 16.8600 | 17.0100 | 17.1700 | 16.5600 | 0.7701 |
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
