智通港股52周新高、新低统计|7月6日
必读 智通港股52周新高、新低统计|7月6日 2020年7月6日 16:42:02 智通财经网 智通财经APP数据显示，截止7月6日收盘，有167只股票创52周新高，其中美兰空港(00357)、中发展控股(00475)、华融投资股份(02277)创高率位于前3位，分别为67.51%、44.23%、37.78%。另外有50只股票创52周新低，其中世纪阳光(00509)、稀镁科技(00601)、智中国际(06063)创低率位于前三位，分别为-40.00%、-39.29%、-32.89%。
52周新高排行
股票名称 收盘价 最高价 创高率
| 美兰空港(00357) | 26.300 | 26.500 | 67.51% |
| 中发展控股(00475) | 1.000 | 1.500 | 44.23% |
| 华融投资股份(02277) | 0.520 | 0.620 | 37.78% |
| 移卡(09923) | 28.400 | 28.900 | 35.68% |
| 光大证券(06178) | 11.700 | 12.060 | 34.45% |
| 招商证券(06099) | 14.060 | 14.620 | 33.88% |
| 华宝国际(00336) | 5.530 | 5.900 | 29.96% |
| 中国银河(06881) | 6.230 | 6.240 | 20.23% |
| 永胜医疗(01612) | 2.400 | 2.800 | 20.17% |
| 众安在綫(06060) | 55.100 | 55.600 | 17.42% |
| 世纪睿科(01450) | 0.125 | 0.220 | 17.02% |
| 中芯国际(00981) | 40.100 | 40.250 | 15.99% |
| 耀才证券金融(01428) | 1.900 | 1.910 | 15.76% |
| 东方证券(03958) | 5.930 | 6.000 | 15.47% |
| 中信证券(06030) | 20.550 | 20.850 | 14.73% |
| 中信建投证券(06066) | 13.340 | 13.740 | 14.12% |
| 安硕沪深三百－Ｕ(09846) | 4.350 | 4.350 | 13.52% |
| 国联证券(01456) | 3.580 | 3.610 | 12.81% |
| 天能动力(00819) | 16.820 | 17.120 | 12.78% |
| 中金公司(03908) | 19.620 | 19.900 | 12.30% |
| 海通沪深三百－Ｒ(82811) | 16.820 | 16.820 | 11.98% |
| 银城生活服务(01922) | 6.340 | 6.500 | 11.11% |
| 中科生物(01237) | 0.250 | 0.400 | 11.11% |
| ＧＸ沪深三百(03127) | 18.060 | 18.060 | 10.80% |
| 苏创燃气(01430) | 2.770 | 2.900 | 10.69% |
| 强泰环保(01395) | 0.142 | 0.169 | 10.46% |
| ＨＴＳＣ(06886) | 15.840 | 15.860 | 10.20% |
| 超威动力(00951) | 4.280 | 4.400 | 10.00% |
| 申万宏源(06806) | 2.990 | 3.100 | 9.54% |
| 安硕沪深三百－Ｒ(82846) | 30.600 | 30.600 | 9.05% |
| 海吉亚医疗(06078) | 31.500 | 32.000 | 9.03% |
| 广发证券(01776) | 10.660 | 10.800 | 8.89% |
| 比亚迪电子(00285) | 21.150 | 21.200 | 8.72% |
| ＧＸ沪深三百－Ｒ(83127) | 16.280 | 16.350 | 8.64% |
| 中国恒大(03333) | 28.000 | 28.000 | 8.53% |
| 嘉实明晟Ａ股(03118) | 17.880 | 17.890 | 8.42% |
| 高伟电子(01415) | 3.090 | 3.250 | 8.33% |
| 浙商银行(02016) | 4.500 | 4.900 | 8.00% |
| 中金优选一百(03093) | 12.080 | 12.010 | 7.91% |
| 嘉实明晟Ａ股－Ｒ(83118) | 16.230 | 16.230 | 7.77% |
| 东汇Ａ５０(02843) | 17.890 | 17.890 | 7.64% |
| 招商局置地(00978) | 1.420 | 1.420 | 7.58% |
| 南方ＭＳＣＩ(03149) | 14.710 | 14.710 | 7.45% |
| ＸＴＲ沪深三百(03049) | 9.700 | 9.700 | 7.36% |
| 上海复旦(01385) | 11.720 | 12.300 | 7.33% |
| 南方Ａ５０－Ｒ(82822) | 15.320 | 15.340 | 7.27% |
| 安硕Ａ５０(02823) | 17.030 | 17.050 | 7.23% |
| 海通沪深三百(02811) | 18.500 | 18.500 | 7.18% |
| 易方达中一百－Ｒ(83100) | 47.140 | 47.160 | 7.18% |
| 安硕Ａ５０－Ｒ(82823) | 15.430 | 15.440 | 7.15% |
| 南方ＭＳＣＩ－Ｒ(83149) | 13.370 | 13.370 | 7.05% |
| 南方Ａ５０(02822) | 16.870 | 16.910 | 7.03% |
| 华虹半导体(01347) | 33.000 | 33.550 | 7.02% |
| 标智沪深３００(02827) | 42.320 | 42.360 | 6.97% |
| 标智上证５０(03024) | 30.900 | 30.480 | 6.95% |
| 东汇Ａ５０－Ｒ(82843) | 16.180 | 16.180 | 6.80% |
| 安硕沪深三百(02846) | 33.620 | 33.700 | 6.78% |
| 华夏Ａ国际通(03197) | 12.330 | 12.330 | 6.29% |
| 恒大健康(00708) | 13.620 | 13.800 | 6.15% |
| 华夏Ａ国际通－Ｒ(83197) | 11.190 | 11.190 | 6.07% |
| 华夏沪深三百(03188) | 52.780 | 52.820 | 6.06% |
| 阅文集团(00772) | 59.650 | 60.950 | 6.00% |
| 南方中证五百－Ｒ(83005) | 17.650 | 17.720 | 5.92% |
| 微盟集团(02013) | 11.200 | 12.240 | 5.88% |
| 宝德科技集团(08236) | 3.700 | 3.800 | 5.85% |
| ＧＸ中国云算－Ｕ(09826) | 14.130 | 14.140 | 5.84% |
| 比亚迪股份(01211) | 72.000 | 72.900 | 5.81% |
| 易方达中一百(03100) | 51.660 | 51.620 | 5.78% |
| ＴＲ中国(03055) | 164.900 | 164.150 | 5.77% |
| 华夏沪深三百－Ｒ(83188) | 47.800 | 47.920 | 5.74% |
| ＰＰ中新经济－Ｕ(09173) | 1.330 | 1.336 | 5.70% |
| 领航中国－Ｒ(83169) | 9.765 | 9.765 | 5.34% |
| 三星中国龙网－Ｕ(09812) | 2.312 | 2.308 | 5.29% |
| 南方中证五百(03005) | 19.420 | 19.510 | 5.18% |
| 中国光大银行(06818) | 3.700 | 3.740 | 4.88% |
| ＧＸ中国消费－Ｕ(09806) | 8.210 | 8.210 | 4.85% |
| 恒生Ａ股龙头－Ｒ(83128) | 55.200 | 55.200 | 4.74% |
| ＧＸ中国消费(02806) | 63.620 | 63.620 | 4.64% |
| 旭辉控股集团(00884) | 7.380 | 7.460 | 4.63% |
| 科劲国际(06822) | 1.570 | 1.590 | 4.61% |
| 领航中国－Ｕ(09169) | 1.386 | 1.386 | 4.52% |
| 恒生Ａ股龙头(03128) | 61.060 | 60.980 | 4.43% |
| 创科实业(00669) | 80.200 | 82.250 | 4.38% |
| ＢＭＯ纳指－Ｕ(09086) | 2.730 | 2.730 | 4.28% |
| 紫金矿业(02899) | 4.230 | 4.250 | 4.17% |
| 小米集团－Ｗ(01810) | 14.980 | 15.000 | 4.02% |
| 思考乐教育(01769) | 16.700 | 18.140 | 4.01% |
| 领航中国(03169) | 10.750 | 10.760 | 3.96% |
| RITAMIX(01936) | 5.300 | 5.300 | 3.92% |
| ＧＸ中国洁能－Ｕ(09809) | 8.210 | 8.220 | 3.92% |
| 卡宾(02030) | 2.140 | 2.190 | 3.79% |
| 美东汽车(01268) | 21.600 | 21.900 | 3.79% |
| 安硕ＭＳ台湾－Ｒ(83074) | 117.050 | 117.050 | 3.68% |
| 招商银行(03968) | 42.000 | 42.150 | 3.60% |
| 中国三江化工(02198) | 2.310 | 2.340 | 3.54% |
| 安硕纳指一百－Ｒ(82834) | 177.650 | 177.650 | 3.50% |
| ＧＸ中国洁能(02809) | 63.640 | 63.680 | 3.46% |
| 标智新经济５０(03182) | 14.340 | 14.150 | 3.44% |
| 心动公司(02400) | 34.650 | 36.200 | 3.43% |
| ＧＸＭＳＣＩ中国(03040) | 38.700 | 38.500 | 3.38% |
| RIMBACO(01953) | 0.920 | 0.920 | 3.37% |
| 世茂集团(00813) | 36.950 | 37.200 | 3.33% |
| 远大住工(02163) | 17.020 | 18.040 | 3.32% |
| 中金金瑞中网－Ｕ(09186) | 11.510 | 11.500 | 3.23% |
| 花样年控股(01777) | 1.880 | 1.920 | 3.23% |
| ＧＸ中国云算(02826) | 109.350 | 109.400 | 3.21% |
| 福莱特玻璃(06865) | 9.480 | 9.900 | 3.12% |
| 日兴环球联网(03072) | 123.900 | 124.050 | 3.12% |
| 德林控股(01709) | 0.860 | 1.000 | 3.09% |
| 工银南方中国(03167) | 87.280 | 87.360 | 3.04% |
| 永达汽车(03669) | 9.690 | 9.990 | 2.99% |
| 中金金瑞中网－Ｒ(83186) | 80.920 | 81.080 | 2.95% |
| 平安中国质量因子(03166) | 41.100 | 40.900 | 2.76% |
| 安硕中国ＥＴＦ(02801) | 30.500 | 30.520 | 2.76% |
| ＰＰ中国基石(02803) | 7.840 | 7.840 | 2.75% |
| 微创医疗(00853) | 33.500 | 37.400 | 2.75% |
| 京东集团－ＳＷ(09618) | 244.800 | 245.000 | 2.51% |
| 华津国际控股(02738) | 2.420 | 2.500 | 2.46% |
| 中国重汽(03808) | 22.900 | 23.000 | 2.45% |
| 康德莱医械(01501) | 68.000 | 73.700 | 2.43% |
| 颐海国际(01579) | 87.600 | 89.000 | 2.42% |
| 南方中创业板－Ｒ(83147) | 9.050 | 9.080 | 2.37% |
| 中金金瑞中网(03186) | 89.200 | 89.160 | 2.29% |
| 合景泰富集团(01813) | 14.780 | 15.040 | 2.17% |
| 宝龙地产(01238) | 5.340 | 5.670 | 2.16% |
| 中国有赞(08083) | 1.360 | 1.430 | 2.14% |
| ＦＬ二南方纳指(07266) | 10.220 | 10.230 | 2.10% |
| 宝龙商业(09909) | 18.280 | 19.500 | 2.09% |
| 三星中国龙网(02812) | 18.010 | 18.040 | 2.04% |
| 合生创展集团(00754) | 9.470 | 9.550 | 2.03% |
| 伟仕佳杰(00856) | 4.590 | 4.640 | 1.98% |
| 航天控股(00031) | 0.540 | 0.540 | 1.89% |
| 北控城市资源(03718) | 1.580 | 1.660 | 1.84% |
| ＰＰ中新经济(03173) | 10.370 | 10.400 | 1.76% |
| 中国光大控股(00165) | 14.620 | 14.820 | 1.72% |
| 珠光控股(01176) | 1.200 | 1.200 | 1.69% |
| 信义光能(00968) | 7.950 | 8.120 | 1.63% |
| 南方中创业板(03147) | 10.000 | 10.050 | 1.57% |
| 中联重科(01157) | 7.170 | 7.260 | 1.40% |
| Ａ日兴电游－Ｕ(09091) | 10.970 | 10.980 | 1.39% |
| 安硕ＭＳ台湾－Ｕ(09074) | 16.660 | 16.660 | 1.34% |
| 爱帝宫(00286) | 0.730 | 0.770 | 1.32% |
| 安硕ＭＳ台湾(03074) | 128.850 | 128.850 | 1.30% |
| Ａ日兴电游(03091) | 85.020 | 85.080 | 1.29% |
| 安硕纳指一百(02834) | 195.900 | 196.050 | 1.27% |
| 吉利汽车(00175) | 16.400 | 16.440 | 1.17% |
| 青岛啤酒股份(00168) | 62.000 | 62.500 | 1.13% |
| 安硕纳指一百－Ｕ(09834) | 25.300 | 25.300 | 1.12% |
| 恒隆地产(00101) | 19.920 | 19.960 | 1.11% |
| ＧＸ中国生科－Ｕ(09820) | 13.260 | 13.330 | 1.06% |
| 中升控股(00881) | 47.900 | 48.300 | 1.05% |
| 赣锋锂业(01772) | 38.500 | 40.750 | 0.99% |
| ＢＭＯ纳指(03086) | 21.160 | 21.160 | 0.95% |
| ＰＰ亚洲创科(03181) | 99.120 | 98.480 | 0.90% |
| 金山软件(03888) | 39.150 | 39.150 | 0.77% |
| 建设银行(00939) | 6.520 | 6.550 | 0.77% |
| 价值中国Ａ股－Ｒ(83095) | 7.035 | 7.030 | 0.57% |
| 中国飞鹤(06186) | 15.800 | 16.700 | 0.57% |
| ＴＲ台湾(03036) | 278.000 | 278.000 | 0.51% |
| 春立医疗(01858) | 56.300 | 59.950 | 0.50% |
| 威高股份(01066) | 18.400 | 19.000 | 0.42% |
| 啓明医疗－Ｂ(02500) | 80.950 | 85.000 | 0.41% |
| 华电福新(00816) | 2.440 | 2.450 | 0.41% |
| 爱康医疗(01789) | 25.700 | 27.350 | 0.37% |
| 汇丰中国翔龙基金(00820) | 11.800 | 11.820 | 0.34% |
| FIT HON TENG(06088) | 3.510 | 3.740 | 0.27% |
| 香港交易所(00388) | 353.400 | 355.000 | 0.17% |
52周新低排行
股票名称 收盘价 最低价 创低率
| 世纪阳光(00509) | 0.054 | 0.045 | -40.00% |
| 稀镁科技(00601) | 0.116 | 0.102 | -39.29% |
| 智中国际(06063) | 0.370 | 0.255 | -32.89% |
| 大森控股(01580) | 0.365 | 0.241 | -31.14% |
| 新加坡美食控股(08496) | 2.060 | 1.060 | -26.90% |
| 港大零售(01255) | 1.170 | 1.010 | -15.13% |
| 力宝华润(00156) | 0.140 | 0.120 | -14.29% |
| 辰兴发展(02286) | 1.430 | 1.140 | -13.64% |
| 宾仕国际(01705) | 0.385 | 0.310 | -11.43% |
| 领智金融(08163) | 0.020 | 0.018 | -10.00% |
| 普甜食品(01699) | 0.197 | 0.171 | -10.00% |
| 沪港联合(01001) | 0.285 | 0.255 | -8.93% |
| 伟志控股(01305) | 0.320 | 0.310 | -8.82% |
| ＦＩ二南方国指(07588) | 4.620 | 4.560 | -7.69% |
| 博尼控股(01906) | 0.470 | 0.425 | -7.61% |
| 华章科技(01673) | 2.100 | 1.680 | -6.67% |
| 乐嘉思控股(01867) | 0.075 | 0.075 | -6.25% |
| 荣智控股(06080) | 0.199 | 0.170 | -6.08% |
| 新龙移动(01362) | 0.730 | 0.700 | -5.41% |
| 百本医护(02293) | 0.990 | 0.820 | -5.20% |
| 德莱建业(01546) | 0.215 | 0.190 | -5.00% |
| 旅橙文化(08627) | 0.110 | 0.105 | -4.55% |
| 亚洲速运(08620) | 0.182 | 0.170 | -4.49% |
| ＦＩ华夏国指(07341) | 5.635 | 5.630 | -4.25% |
| 立基工程控股(01690) | 0.055 | 0.050 | -3.85% |
| 上海证大(00755) | 0.027 | 0.026 | -3.70% |
| 游莱互动(02022) | 0.078 | 0.078 | -2.50% |
| 美联工商舖(00459) | 0.085 | 0.083 | -2.35% |
| HYGIEIA GROUP(01650) | 0.127 | 0.127 | -2.31% |
| ＦＩ二华夏纳一百(07522) | 4.802 | 4.788 | -2.29% |
| ＦＩ二南方纳指(07568) | 3.272 | 3.268 | -2.10% |
| 嘉耀控股(01626) | 1.060 | 1.010 | -1.94% |
| 中国基础能源(08117) | 0.145 | 0.112 | -1.75% |
| ＦＩ 三星国指(07328) | 4.452 | 4.442 | -1.73% |
| 华众车载(06830) | 0.610 | 0.590 | -1.67% |
| ＨＭＶＯＤ视频(08103) | 0.065 | 0.065 | -1.52% |
| 力天影业(09958) | 1.330 | 1.310 | -1.50% |
| 爱高集团(00328) | 0.146 | 0.146 | -1.35% |
| 东英金融(01140) | 0.870 | 0.730 | -1.35% |
| 域高国际控股(01621) | 0.077 | 0.074 | -1.33% |
| 灵宝黄金(03330) | 0.840 | 0.800 | -1.23% |
| 冠中地产(00193) | 0.450 | 0.400 | -1.23% |
| ＦＩ二南方恒指(07500) | 5.835 | 5.790 | -1.19% |
| 有利集团(00406) | 0.880 | 0.830 | -1.19% |
| 永旺(00984) | 1.750 | 1.750 | -1.13% |
| 中国金融租赁(02312) | 0.091 | 0.088 | -1.12% |
| ＦＩ华夏纳一百(07331) | 5.810 | 5.800 | -1.11% |
| ＫＫ文化(00550) | 0.540 | 0.460 | -1.08% |
| ＦＩＧＸ国指(07362) | 5.470 | 5.510 | -0.90% |
| 超盈国际控股(02111) | 1.050 | 1.040 | -0.19% |
