智通港股52周新高、新低统计|8月21日
发布时间：2023-08-22 08:06:40
来源：智通财经
(资料图片仅供参考)
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 美亚控股(01116) | 0.300 | 0.305 | 22.00% |
| 创美药业(02289) | 10.260 | 10.240 | 11.91% |
| 艾迪康控股(09860) | 16.780 | 17.700 | 8.86% |
| 皇玺集团(08300) | 0.080 | 0.081 | 8.00% |
| KEEP(03650) | 39.900 | 42.050 | 5.26% |
| S&T HLDGS(03928) | 1.190 | 1.290 | 4.88% |
| ＨＭＶＯＤ视频(08103) | 1.080 | 1.340 | 3.08% |
| 科伦博泰生物－Ｂ(06990) | 85.000 | 89.600 | 3.05% |
| 沧港铁路(02169) | 8.300 | 8.450 | 1.81% |
| 恒新丰控股(02964) | 0.600 | 0.600 | 1.69% |
| 药师帮(09885) | 56.950 | 64.500 | 1.65% |
| 马可数字科技(01942) | 96.000 | 100.000 | 1.01% |
| Ｆ山证铁矿石(03047) | 18.670 | 18.720 | 0.92% |
| Ａ南方人民币－Ｒ(83122) | 161.500 | 161.500 | 0.59% |
| ＰＰ国债－Ｒ(82817) | 112.150 | 112.400 | 0.49% |
| ＰＰ美国库(03077) | 3,956.250 | 3,956 | 0.44% |
| 工银南方国债－Ｒ(83199) | 103.850 | 103.950 | 0.10% |
| Ａ南方美元－Ｕ(09096) | 108.150 | 108.150 | 0.09% |
| Ａ工银中金美(03011) | 8,481.400 | 8,481 | 0.08% |
| Ａ中金港元(03071) | 1,040.300 | 1,041 | 0.01% |
| Ａ南方港元(03053) | 1,076.700 | 1,077 | 0.00% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 爱高集团(00328) | 1.440 | 0.800 | -34.43% |
| 银城国际控股(01902) | 0.038 | 0.036 | -26.53% |
| PLATT NERA RTS(02967) | 0.013 | 0.012 | -20.00% |
| 润歌互动(02422) | 0.405 | 0.375 | -16.67% |
| 永利地产发展(00864) | 0.222 | 0.220 | -15.38% |
| 神话世界(00582) | 0.050 | 0.047 | -14.55% |
| 百奥家庭互动(02100) | 0.295 | 0.270 | -14.29% |
| 隽泰控股(00630) | 0.044 | 0.038 | -13.64% |
| 源想集团(08401) | 0.182 | 0.158 | -12.71% |
| 联易融科技－Ｗ(09959) | 1.970 | 1.960 | -12.50% |
| 华荣能源(01101) | 0.028 | 0.028 | -12.50% |
| Ｇ﹒Ａ﹒控股(08126) | 0.130 | 0.110 | -12.00% |
| 融创中国(01918) | 0.970 | 0.960 | -11.93% |
| 玄武云(02392) | 2.080 | 2.000 | -11.89% |
| 久融控股(02358) | 0.016 | 0.015 | -11.76% |
| 大成生化科技(00809) | 0.054 | 0.045 | -11.76% |
| 亚洲实业集团(01737) | 0.106 | 0.103 | -11.21% |
| 卫龙(09985) | 6.940 | 6.700 | -11.14% |
| 瀛晟科学(00209) | 0.085 | 0.080 | -11.11% |
| 浙江联合投资(08366) | 0.026 | 0.025 | -10.71% |
| 双运控股(01706) | 0.065 | 0.065 | -9.72% |
| 国美零售(00493) | 0.058 | 0.056 | -9.68% |
| 星凯控股(01166) | 0.028 | 0.028 | -9.68% |
| 融信服务(02207) | 1.990 | 1.990 | -9.13% |
| 星亚控股(08293) | 0.012 | 0.010 | -9.09% |
| 建业地产(00832) | 0.107 | 0.105 | -8.70% |
| 天虹国际集团(02678) | 4.440 | 4.440 | -8.64% |
| 诺发集团(01360) | 0.012 | 0.011 | -8.33% |
| 思捷环球(00330) | 0.340 | 0.340 | -8.11% |
| 顺腾国际控股(00932) | 0.065 | 0.061 | -7.58% |
| 恒鼎实业(01393) | 0.190 | 0.183 | -7.58% |
| 隆成金融(01225) | 0.119 | 0.111 | -7.50% |
| 天津津燃公用(01265) | 0.222 | 0.213 | -7.39% |
| 中国新电信(08167) | 0.038 | 0.038 | -7.32% |
| 民银资本(01141) | 0.770 | 0.770 | -7.23% |
| ＳＯＨＯ中国(00410) | 1.050 | 1.050 | -7.08% |
| 亦辰集团(08365) | 0.069 | 0.067 | -6.94% |
| 美丽田园医疗健康(02373) | 15.400 | 15.360 | -6.91% |
| 威扬酒业控股(08509) | 0.285 | 0.270 | -6.90% |
| 华润水泥控股(01313) | 2.610 | 2.600 | -6.84% |
| 财讯传媒(00205) | 0.320 | 0.275 | -6.78% |
| 珠光控股(01176) | 0.465 | 0.420 | -6.67% |
| 松景科技(01079) | 0.029 | 0.028 | -6.67% |
| 中国汽车内饰(00048) | 0.201 | 0.201 | -6.51% |
| 远洋服务(06677) | 1.200 | 1.160 | -6.45% |
| 普乐师集团控股(02486) | 5.300 | 4.400 | -6.38% |
| 天津银行(01578) | 1.690 | 1.370 | -6.16% |
| 嘉里物流(00636) | 7.940 | 7.940 | -6.15% |
| 禹洲集团(01628) | 0.169 | 0.169 | -6.11% |
| 融信中国(03301) | 0.209 | 0.200 | -6.10% |
| 富豪产业信托(01881) | 0.800 | 0.790 | -5.95% |
| 中薇金融(00245) | 0.016 | 0.016 | -5.88% |
| 中国淀粉(03838) | 0.130 | 0.128 | -5.88% |
| 凤凰卫视(02008) | 0.230 | 0.226 | -5.83% |
| 蒙古能源(00276) | 0.490 | 0.490 | -5.77% |
| 中国光大绿色环保(01257) | 1.040 | 1.020 | -5.56% |
| 香港宽频(01310) | 4.000 | 3.780 | -5.50% |
| 中国核能科技(00611) | 0.360 | 0.350 | -5.41% |
| 奥园健康(03662) | 0.580 | 0.530 | -5.36% |
| 金地商置(00535) | 0.365 | 0.360 | -5.26% |
| 千百度(01028) | 0.116 | 0.110 | -5.17% |
| 新意网集团(01686) | 3.530 | 3.490 | -5.16% |
| 协鑫科技(03800) | 1.300 | 1.300 | -5.11% |
| 路劲(01098) | 2.000 | 2.000 | -4.76% |
| 药明巨诺－Ｂ(02126) | 2.360 | 2.230 | -4.70% |
| 互太纺织(01382) | 1.660 | 1.640 | -4.65% |
| 庄士中国(00298) | 0.181 | 0.170 | -4.49% |
| 中宝新材(02439) | 0.445 | 0.430 | -4.44% |
| 庄臣控股(01955) | 0.470 | 0.435 | -4.40% |
| 世茂集团(00813) | 0.680 | 0.660 | -4.35% |
| 晶门半导体(02878) | 0.330 | 0.330 | -4.35% |
| ＸＬ二博时中创业(07234) | 4.730 | 4.716 | -4.34% |
| 美东汽车(01268) | 6.640 | 6.430 | -4.17% |
| 四威科技(01202) | 0.780 | 0.690 | -4.17% |
| 广汇宝信(01293) | 0.231 | 0.230 | -4.17% |
| 汇森家居(02127) | 0.141 | 0.138 | -4.17% |
| 中国平安－Ｒ(82318) | 40.850 | 40.700 | -4.01% |
| 京东物流(02618) | 10.220 | 10.100 | -3.99% |
| 新传企划(01284) | 0.495 | 0.490 | -3.92% |
| 华夏文化科技(01566) | 0.029 | 0.025 | -3.85% |
| 上坤地产(06900) | 0.026 | 0.025 | -3.85% |
| 新华汇富金融(00188) | 0.226 | 0.226 | -3.83% |
| 水发兴业能源(00750) | 0.380 | 0.380 | -3.80% |
| 中国钱包(00802) | 0.057 | 0.052 | -3.70% |
| 华润啤酒－Ｒ(80291) | 42.250 | 40.850 | -3.66% |
| 凯盛新能(01108) | 5.070 | 5.060 | -3.62% |
| 纵横游控股(08069) | 0.085 | 0.081 | -3.57% |
| 心玮医疗－Ｂ(06609) | 26.400 | 26.050 | -3.52% |
| 廖创兴企业(00194) | 5.600 | 5.500 | -3.51% |
| 舜宇光学科技(02382) | 63.450 | 62.300 | -3.41% |
| 中国国家文化产业(00745) | 0.034 | 0.030 | -3.23% |
| 浙商银行(02016) | 2.120 | 2.110 | -3.21% |
| 百度集团－ＳＷＲ(89888) | 114.100 | 113.900 | -3.15% |
| 正商实业(00185) | 0.465 | 0.465 | -3.12% |
| 雍禾医疗(02279) | 4.390 | 4.360 | -3.11% |
| 庄士机构国际(00367) | 0.480 | 0.480 | -3.03% |
| 雨润食品(01068) | 0.228 | 0.228 | -2.98% |
| 哈尔滨银行(06138) | 0.238 | 0.236 | -2.88% |
| 比亚迪股份－Ｒ(81211) | 203.600 | 203.400 | -2.87% |
| 中国联塑(02128) | 4.100 | 4.090 | -2.85% |
| 龙源电力(00916) | 6.190 | 6.170 | -2.83% |
| 南方太阳能(03134) | 5.900 | 5.900 | -2.80% |
| 美兰空港(00357) | 8.700 | 8.660 | -2.70% |
| 中国生物制药(01177) | 2.980 | 2.890 | -2.69% |
| 碧桂园(02007) | 0.740 | 0.740 | -2.63% |
| 恒生银行－Ｒ(80011) | 92.500 | 92.500 | -2.58% |
| 兆邦基地产(01660) | 0.240 | 0.228 | -2.56% |
| 东风集团股份(00489) | 2.910 | 2.900 | -2.49% |
| 友邦保险－Ｒ(81299) | 62.850 | 62.750 | -2.49% |
| 原生态牧业(01431) | 0.122 | 0.122 | -2.40% |
| 雅居乐集团(03383) | 0.830 | 0.820 | -2.38% |
| 恒生银行(00011) | 98.650 | 98.600 | -2.38% |
| 东北电气(00042) | 0.224 | 0.215 | -2.27% |
| 信义光能(00968) | 6.510 | 6.500 | -2.26% |
| 翰森制药(03692) | 9.550 | 9.410 | -2.18% |
| 石药集团(01093) | 5.620 | 5.500 | -2.14% |
| 商汤－ＷＲ(80020) | 1.390 | 1.380 | -2.13% |
| 第一上海(00227) | 0.106 | 0.097 | -2.02% |
| 晨讯科技(02000) | 0.245 | 0.245 | -2.00% |
| 京东方精电(00710) | 9.000 | 8.820 | -2.00% |
| 栢能集团(01263) | 2.950 | 2.950 | -1.99% |
| ＧＸ中国洁能(02809) | 86.220 | 86.140 | -1.98% |
| 雅生活服务(03319) | 4.030 | 4.020 | -1.95% |
| 梅斯健康(02415) | 6.140 | 5.580 | -1.93% |
| 君实生物(01877) | 21.600 | 20.700 | -1.90% |
| 神州控股(00861) | 2.650 | 2.610 | -1.88% |
| 卓尔智联(02098) | 0.285 | 0.270 | -1.82% |
| 信达国际控股(00111) | 0.295 | 0.275 | -1.79% |
| BENG SOON MACH(01987) | 0.170 | 0.167 | -1.76% |
| 信义能源(03868) | 1.700 | 1.690 | -1.74% |
| ＧＸ中国洁能－Ｕ(09809) | 11.030 | 11.030 | -1.69% |
| 广汽集团(02238) | 4.090 | 4.080 | -1.69% |
| 乐享集团(06988) | 0.600 | 0.590 | -1.67% |
| 爱康医疗(01789) | 5.610 | 5.330 | -1.66% |
| ＧＸ中国电车(02845) | 87.720 | 87.540 | -1.64% |
| 国瑞健康(02329) | 0.060 | 0.060 | -1.64% |
| 赣锋锂业(01772) | 40.000 | 39.750 | -1.61% |
| 建中建设(00589) | 0.246 | 0.246 | -1.60% |
| 长飞光纤光缆(06869) | 10.580 | 10.460 | -1.51% |
| 天德化工(00609) | 1.340 | 1.330 | -1.48% |
| ＧＸ中国电车－Ｕ(09845) | 11.200 | 11.180 | -1.41% |
| 德信中国(02019) | 0.350 | 0.350 | -1.41% |
| 东方电气(01072) | 9.130 | 9.120 | -1.41% |
| Ｘ南方中创业(03147) | 7.780 | 7.770 | -1.40% |
| 骏杰集团控股(08188) | 0.076 | 0.071 | -1.39% |
| 威高股份(01066) | 8.160 | 7.910 | -1.37% |
| 万裕科技(00894) | 0.365 | 0.360 | -1.37% |
| 南方科创板５０(03109) | 8.290 | 8.285 | -1.37% |
| 世纪集团国际(02113) | 0.082 | 0.073 | -1.35% |
| 腾盛博药－Ｂ(02137) | 2.960 | 2.960 | -1.33% |
| 天业节水(00840) | 0.170 | 0.150 | -1.32% |
| 永嘉集团(03322) | 0.150 | 0.150 | -1.32% |
| 嘉和生物－Ｂ(06998) | 1.510 | 1.500 | -1.32% |
| 九龙仓集团(00004) | 15.820 | 15.800 | -1.25% |
| 中银香港－Ｒ(82388) | 19.580 | 19.560 | -1.21% |
| 兴发铝业(00098) | 6.780 | 6.110 | -1.13% |
| 博时科创５０(02832) | 6.280 | 6.280 | -1.10% |
| 瑞安建业(00983) | 0.900 | 0.900 | -1.10% |
| 华夏视听教育(01981) | 0.960 | 0.900 | -1.10% |
| 茂业国际(00848) | 0.187 | 0.185 | -1.07% |
| 京东集团－ＳＷＲ(89618) | 120.700 | 120.700 | -1.07% |
| 丘钛科技(01478) | 2.850 | 2.830 | -1.05% |
| 华商能源(00206) | 0.194 | 0.190 | -1.04% |
| 旅橙文化(08627) | 0.105 | 0.095 | -1.04% |
| 新鸿基地产－Ｒ(80016) | 81.300 | 81.350 | -1.03% |
| 新特能源(01799) | 13.920 | 13.620 | -1.02% |
| 华侨城（亚洲）(03366) | 0.495 | 0.495 | -1.00% |
| 泰昇集团(00687) | 0.203 | 0.203 | -0.98% |
| 中银香港(02388) | 20.900 | 20.850 | -0.95% |
| 金利来集团(00533) | 1.060 | 1.060 | -0.93% |
| 李宁(02331) | 38.500 | 38.000 | -0.91% |
| 正荣服务(06958) | 0.231 | 0.227 | -0.87% |
| 和誉－Ｂ(02256) | 2.430 | 2.300 | -0.86% |
| 金风科技(02208) | 4.550 | 4.550 | -0.83% |
| ＧＸ中国半导－Ｕ(09191) | 4.450 | 4.450 | -0.80% |
| 海螺创业(00586) | 7.870 | 7.860 | -0.76% |
| 彩虹新能源(00438) | 6.260 | 5.800 | -0.68% |
| 郑州银行(06196) | 0.940 | 0.930 | -0.64% |
| 先声药业(02096) | 6.360 | 6.240 | -0.64% |
| 德宝集团控股(08436) | 0.164 | 0.164 | -0.61% |
| 汉国置业(00160) | 1.800 | 1.770 | -0.56% |
| ＰＰ科创５０－Ｕ(09151) | 0.768 | 0.767 | -0.52% |
| 南方医疗健康(03174) | 2.396 | 2.368 | -0.50% |
| 第七大道(00797) | 2.080 | 2.000 | -0.50% |
| 港铁公司(00066) | 32.150 | 32.100 | -0.50% |
| 青岛银行(03866) | 2.110 | 2.110 | -0.47% |
| 美因基因(06667) | 9.470 | 9.470 | -0.42% |
| 复旦张江(01349) | 2.450 | 2.420 | -0.41% |
| Ｘ南方中创业－Ｒ(83147) | 7.280 | 7.360 | -0.41% |
| 泰格医药(03347) | 40.850 | 39.900 | -0.37% |
| 金朝阳集团(00878) | 5.790 | 5.790 | -0.34% |
| 时代天使(06699) | 61.300 | 60.450 | -0.33% |
| 永达汽车(03669) | 3.110 | 3.060 | -0.33% |
| 中国建材(03323) | 4.050 | 4.050 | -0.25% |
| 中升控股(00881) | 22.150 | 21.450 | -0.23% |
| ＧＸ中国生科(02820) | 52.240 | 52.000 | -0.23% |
| 森松国际(02155) | 5.240 | 5.200 | -0.19% |
| ＰＰ科创５０(03151) | 6.020 | 6.020 | -0.17% |
| 昭衍新药(06127) | 16.720 | 16.660 | -0.16% |
| ＧＸ中国生科－Ｕ(09820) | 6.675 | 6.645 | -0.15% |
| ＸＬ二南方沪深三(07233) | 4.050 | 4.040 | -0.10% |