智通港股52周新高、新低统计|7月9日
必读 智通港股52周新高、新低统计|7月9日 2020年7月9日 16:42:02 智通财经网 智通财经APP数据显示，截止7月9日收盘，有167只股票创52周新高，其中玮俊生物科技(00660)、复旦张江(01349)、恒腾网络(00136)创高率位于前3位，分别为66.67%、39.16%、38.46%。另外有34只股票创52周新低，其中交大慧谷(08205)、麦迪森控股(08057)、中国金典集团(08281)创低率位于前三位，分别为-29.33%、-10.00%、-9.46%。
52周新高排行
股票名称 收盘价 最高价 创高率
| 玮俊生物科技(00660) | 0.080 | 0.095 | 66.67% |
| 复旦张江(01349) | 7.940 | 9.260 | 39.16% |
| 恒腾网络(00136) | 0.265 | 0.270 | 38.46% |
| 中船防务(00317) | 10.960 | 12.280 | 32.04% |
| 耀莱集团(00970) | 0.445 | 0.450 | 28.57% |
| 移卡(09923) | 40.000 | 42.350 | 22.75% |
| 永胜医疗(01612) | 3.250 | 3.400 | 21.43% |
| SOLOMON SYSTECH(02878) | 0.260 | 0.315 | 18.87% |
| 齐家控股(08395) | 0.098 | 0.120 | 18.81% |
| 网易－Ｓ(09999) | 154.500 | 167.000 | 18.52% |
| 美兰空港(00357) | 33.850 | 36.400 | 16.67% |
| 河北建设(01727) | 10.440 | 10.960 | 15.98% |
| 兴华港口(01990) | 2.000 | 2.100 | 14.75% |
| 银城生活服务(01922) | 7.930 | 8.520 | 14.52% |
| 中石化冠德(00934) | 3.980 | 4.310 | 13.12% |
| 昂纳科技集团(00877) | 6.260 | 6.300 | 11.70% |
| 工银南方中国－Ｒ(83167) | 81.860 | 81.860 | 11.65% |
| 阿里巴巴－ＳＷ(09988) | 261.600 | 263.800 | 10.38% |
| 新天绿色能源(00956) | 2.590 | 2.620 | 10.08% |
| 京东集团－ＳＷ(09618) | 266.000 | 271.600 | 9.25% |
| 华津国际控股(02738) | 2.540 | 2.730 | 9.20% |
| ＰＰ中新经济(03173) | 11.010 | 11.800 | 9.06% |
| 滨江服务(03316) | 15.220 | 15.940 | 8.88% |
| 金山软件(03888) | 45.950 | 47.150 | 8.77% |
| 紫金矿业(02899) | 4.930 | 5.080 | 8.55% |
| 心动公司(02400) | 37.000 | 39.100 | 8.01% |
| 高伟电子(01415) | 3.570 | 3.770 | 7.71% |
| 南华资产控股(08155) | 0.029 | 0.029 | 7.41% |
| 山东黄金(01787) | 21.100 | 22.000 | 7.32% |
| FIT HON TENG(06088) | 3.710 | 4.000 | 6.95% |
| 中国飞鹤(06186) | 16.000 | 18.200 | 6.56% |
| 第一拖拉机股份(00038) | 2.580 | 2.770 | 6.54% |
| 三星中国龙网－Ｕ(09812) | 2.460 | 2.468 | 6.47% |
| 中金优选一百－Ｒ(83093) | 11.020 | 10.960 | 6.41% |
| 美团点评－Ｗ(03690) | 209.800 | 212.000 | 6.11% |
| ＧＸ中国云算(02826) | 119.900 | 119.900 | 5.87% |
| ＰＰ中新经济－Ｕ(09173) | 1.420 | 1.412 | 5.69% |
| 小米集团－Ｗ(01810) | 16.840 | 16.980 | 5.47% |
| 华兴资本控股(01911) | 17.140 | 17.300 | 5.26% |
| 希玛眼科(03309) | 8.190 | 8.420 | 5.25% |
| 星岛(01105) | 1.790 | 1.850 | 5.11% |
| 昊海生物科技(06826) | 52.500 | 53.750 | 4.91% |
| 三星中国龙网(02812) | 19.090 | 19.210 | 4.86% |
| 康基医疗(09997) | 34.450 | 35.650 | 4.85% |
| 同方友友(01868) | 0.630 | 0.650 | 4.84% |
| 微盟集团(02013) | 13.080 | 13.240 | 4.75% |
| 永升生活服务(01995) | 13.460 | 13.880 | 4.74% |
| 珠光控股(01176) | 1.290 | 1.360 | 4.62% |
| 苏创燃气(01430) | 3.400 | 3.400 | 4.62% |
| 恒隆地产(00101) | 21.600 | 21.600 | 4.60% |
| 宝德科技集团(08236) | 3.600 | 4.600 | 4.55% |
| 中国软件国际(00354) | 5.910 | 6.030 | 4.36% |
| ＧＸ中国洁能(02809) | 68.500 | 68.780 | 4.31% |
| ＧＸ中国洁能－Ｕ(09809) | 8.835 | 8.860 | 4.30% |
| ＧＸ中国云算－Ｕ(09826) | 15.300 | 15.330 | 4.29% |
| 中航科工(02357) | 4.700 | 5.130 | 4.27% |
| 药明康德(02359) | 110.000 | 111.000 | 4.23% |
| 中金金瑞中网(03186) | 93.780 | 94.260 | 4.09% |
| 神州控股(00861) | 5.960 | 6.120 | 4.08% |
| 中电华大科技(00085) | 1.060 | 1.070 | 3.88% |
| 新意网集团(01686) | 6.960 | 6.960 | 3.65% |
| 航天控股(00031) | 0.550 | 0.570 | 3.64% |
| 标智新经济５０(03182) | 14.970 | 15.030 | 3.58% |
| 友谊时光(06820) | 3.830 | 4.080 | 3.55% |
| 金蝶国际(00268) | 19.520 | 19.880 | 3.54% |
| 鼎丰集团控股(06878) | 0.580 | 0.590 | 3.51% |
| 飞鱼科技(01022) | 0.228 | 0.300 | 3.45% |
| 南方中证五百－Ｒ(83005) | 18.540 | 18.700 | 3.37% |
| ＰＰ亚洲创科(03181) | 102.650 | 102.850 | 3.37% |
| 味丹国际(02317) | 0.750 | 0.850 | 3.28% |
| RIMBACO(01953) | 0.940 | 0.950 | 3.26% |
| ＧＸＭＳＣＩ中国(03040) | 40.860 | 40.860 | 3.23% |
| 腾讯控股(00700) | 563.000 | 564.000 | 3.20% |
| 南方中创业板－Ｒ(83147) | 9.840 | 9.905 | 3.18% |
| 南方中证五百(03005) | 20.800 | 20.820 | 3.17% |
| 中金金瑞中网－Ｕ(09186) | 12.050 | 11.860 | 3.13% |
| 香港交易所(00388) | 370.600 | 371.000 | 3.06% |
| ＧＸ中国生科(02820) | 109.100 | 109.600 | 3.01% |
| 金融街物业(01502) | 9.780 | 10.380 | 2.98% |
| 大连港(02880) | 1.020 | 1.070 | 2.88% |
| 安硕沪深三百－Ｒ(82846) | 32.300 | 32.300 | 2.87% |
| 日兴环球联网(03072) | 128.800 | 128.900 | 2.79% |
| 南方中创业板(03147) | 11.050 | 11.060 | 2.79% |
| 美东汽车(01268) | 21.750 | 23.000 | 2.68% |
| 大唐新能源(01798) | 1.130 | 1.150 | 2.68% |
| 领航中国－Ｕ(09169) | 1.460 | 1.460 | 2.67% |
| 中国光大控股(00165) | 15.080 | 15.580 | 2.64% |
| 中国有赞(08083) | 1.490 | 1.560 | 2.63% |
| ＧＸ中国生科－Ｕ(09820) | 14.160 | 14.160 | 2.61% |
| 安硕中国ＥＴＦ(02801) | 32.140 | 32.320 | 2.60% |
| 领航中国－Ｒ(83169) | 10.180 | 10.180 | 2.41% |
| 工银南方中国(03167) | 90.940 | 91.000 | 2.41% |
| 微创医疗(00853) | 40.350 | 40.800 | 2.38% |
| 安硕沪深三百－Ｕ(09846) | 4.600 | 4.600 | 2.36% |
| 领航中国(03169) | 11.300 | 11.300 | 2.36% |
| 春立医疗(01858) | 60.900 | 61.350 | 2.34% |
| 信达生物(01801) | 61.600 | 62.900 | 2.19% |
| ＧＸ中国电车(02845) | 79.980 | 80.660 | 2.05% |
| 比亚迪电子(00285) | 22.200 | 22.750 | 2.02% |
| 南方ＭＳＣＩ(03149) | 15.360 | 15.350 | 1.99% |
| 中金金瑞中网－Ｒ(83186) | 84.260 | 83.240 | 1.98% |
| 领航亚洲－Ｕ(09805) | 3.220 | 3.220 | 1.96% |
| 建发国际集团(01908) | 13.520 | 13.760 | 1.93% |
| 华夏Ａ国际通(03197) | 12.940 | 12.940 | 1.89% |
| ＳＰＤＲ大中华(03073) | 47.460 | 47.460 | 1.85% |
| 福莱特玻璃(06865) | 10.080 | 10.100 | 1.81% |
| ＸＴＲ沪深三百(03049) | 10.030 | 10.150 | 1.81% |
| 东汇Ａ５０－Ｒ(82843) | 16.490 | 16.470 | 1.79% |
| 舜宇光学科技(02382) | 147.400 | 151.000 | 1.76% |
| 伟仕佳杰(00856) | 4.570 | 4.720 | 1.72% |
| 信义光能(00968) | 8.170 | 8.290 | 1.72% |
| ＦＬ二南方黄金(07299) | 8.665 | 8.675 | 1.70% |
| 国泰君安(02611) | 14.240 | 15.040 | 1.67% |
| 禅游科技(02660) | 1.280 | 1.290 | 1.57% |
| Ａ日兴电游－Ｕ(09091) | 11.180 | 11.240 | 1.54% |
| 嘉实明晟Ａ股(03118) | 18.570 | 18.530 | 1.53% |
| Ａ日兴电游(03091) | 86.740 | 87.080 | 1.49% |
| ＧＸ中国电车－Ｕ(09845) | 10.250 | 10.410 | 1.46% |
| 华虹半导体(01347) | 34.100 | 35.400 | 1.43% |
| 中国龙工(03339) | 2.790 | 2.840 | 1.43% |
| ＴＲ中国(03055) | 174.200 | 169.900 | 1.40% |
| ＢＭＯ纳指－Ｕ(09086) | 2.774 | 2.768 | 1.39% |
| 标智沪深３００(02827) | 43.920 | 44.000 | 1.38% |
| 威高股份(01066) | 19.700 | 19.860 | 1.33% |
| 平安好医生(01833) | 128.700 | 130.100 | 1.32% |
| 华夏沪深三百－Ｒ(83188) | 49.640 | 49.640 | 1.31% |
| 通力电子(01249) | 7.850 | 7.850 | 1.29% |
| 维达国际(03331) | 30.450 | 31.400 | 1.29% |
| 恒生Ａ股龙头(03128) | 63.260 | 63.260 | 1.28% |
| ＧＸ沪深三百(03127) | 18.640 | 18.700 | 1.25% |
| ＴＲ富时５０(03007) | 327.800 | 327.800 | 1.17% |
| 爱康医疗(01789) | 26.950 | 27.650 | 1.10% |
| 亚信科技(01675) | 10.660 | 11.000 | 1.03% |
| 颐海国际(01579) | 95.250 | 96.050 | 1.00% |
| ＳＰＤＲ金ＥＴＦ(02840) | 1,322.000 | 1,322.000 | 0.99% |
| 安硕亚洲除日－Ｕ(09010) | 7.200 | 7.170 | 0.99% |
| 价值黄金(03081) | 43.480 | 43.500 | 0.97% |
| ＦＬ二南方纳指(07266) | 10.560 | 10.560 | 0.96% |
| 中国波顿(03318) | 1.980 | 2.120 | 0.95% |
| 恒生Ａ股龙头－Ｒ(83128) | 56.520 | 56.520 | 0.93% |
| 弘阳地产(01996) | 2.710 | 2.760 | 0.88% |
| 汇丰中国翔龙基金(00820) | 12.100 | 12.100 | 0.83% |
| 恒生富时中国５０(02838) | 201.500 | 201.500 | 0.80% |
| 乐游科技控股(01089) | 2.890 | 2.920 | 0.69% |
| 海通沪深三百(02811) | 19.370 | 19.370 | 0.68% |
| 赣锋锂业(01772) | 45.250 | 46.400 | 0.65% |
| 中粮肉食(01610) | 3.110 | 3.170 | 0.63% |
| 碧桂园服务(06098) | 40.850 | 40.950 | 0.61% |
| 东汇Ａ５０(02843) | 18.280 | 18.280 | 0.61% |
| 华夏沪深三百(03188) | 55.060 | 55.060 | 0.58% |
| 安硕纳指一百(02834) | 199.000 | 199.200 | 0.45% |
| 新城悦服务(01755) | 22.800 | 23.600 | 0.43% |
| 海信家电(00921) | 9.600 | 9.640 | 0.42% |
| 中集车辆(01839) | 6.000 | 6.130 | 0.38% |
| 价值黄金－Ｒ(83081) | 39.180 | 39.140 | 0.36% |
| ＰＰ中国基石(02803) | 8.060 | 8.005 | 0.31% |
| 天山发展控股(02118) | 3.170 | 3.210 | 0.31% |
| 安硕ＭＳ台湾(03074) | 130.400 | 130.400 | 0.31% |
| 东方电气(01072) | 4.710 | 4.780 | 0.29% |
| ＢＭＯ纳指(03086) | 21.460 | 21.500 | 0.28% |
| 众安在綫(06060) | 53.000 | 55.750 | 0.27% |
| ＧＸ中国消费(02806) | 66.100 | 66.100 | 0.24% |
| 敏华控股(01999) | 8.480 | 8.680 | 0.23% |
| ＧＸ中国消费－Ｕ(09806) | 8.520 | 8.510 | 0.12% |
| 安硕亚洲除日(03010) | 55.880 | 55.940 | 0.07% |
| 价值中国Ａ股(03095) | 7.940 | 7.915 | 0.06% |
| 南方港元货币(03053) | 1,031.200 | 1,031.500 | 0.01% |
52周新低排行
股票名称 收盘价 最低价 创低率
| 交大慧谷(08205) | 0.180 | 0.106 | -29.33% |
| 麦迪森控股(08057) | 0.080 | 0.063 | -10.00% |
| 中国金典集团(08281) | 0.140 | 0.134 | -9.46% |
| 恒富控股(00643) | 0.130 | 0.129 | -9.15% |
| 星宏传媒(01616) | 0.660 | 0.600 | -7.69% |
| MBV INTL(01957) | 0.340 | 0.310 | -7.46% |
| 飞尚无烟煤(01738) | 1.000 | 0.890 | -7.29% |
| 浩柏国际(08431) | 0.046 | 0.040 | -6.98% |
| 维港环保科技(01845) | 0.310 | 0.310 | -6.06% |
| 隆基泰和智慧能源(01281) | 0.221 | 0.221 | -5.96% |
| 宝峰时尚(01121) | 0.345 | 0.320 | -5.88% |
| 新世纪医疗(01518) | 1.260 | 1.200 | -5.51% |
| 汇友生命科学(08088) | 0.039 | 0.035 | -5.41% |
| 超盈国际控股(02111) | 1.010 | 0.980 | -4.85% |
| 大中华地产控股(00021) | 0.092 | 0.082 | -4.65% |
| 威高国际(01173) | 0.041 | 0.041 | -4.65% |
| 幸福控股(00260) | 0.025 | 0.021 | -4.55% |
| HYGIEIA GROUP(01650) | 0.113 | 0.108 | -4.42% |
| 永旺(00984) | 1.690 | 1.650 | -4.07% |
| 乐透互娱(08198) | 0.290 | 0.290 | -3.33% |
| 青建国际(01240) | 0.640 | 0.630 | -3.08% |
| 仁德资源(08125) | 0.041 | 0.036 | -2.70% |
| 汇盈控股(00821) | 0.228 | 0.220 | -2.22% |
| 旅橙文化(08627) | 0.102 | 0.100 | -1.96% |
| 华众车载(06830) | 0.590 | 0.580 | -1.69% |
| 滨海泰达物流(08348) | 0.330 | 0.330 | -1.49% |
| 国泰航空(00293) | 7.160 | 7.110 | -1.25% |
| 智中国际(06063) | 0.178 | 0.162 | -1.22% |
| 申港控股(08631) | 0.124 | 0.114 | -0.87% |
| 信佳国际(00912) | 1.160 | 1.140 | -0.87% |
| PLATT NERA(01949) | 0.270 | 0.241 | -0.82% |
| ＦＩ二南方纳指(07568) | 3.156 | 3.152 | -0.69% |
| ＦＩ二华夏纳一百(07522) | 4.628 | 4.628 | -0.56% |
| ＦＩ华夏纳一百(07331) | 5.710 | 5.700 | -0.52% |
