热门资讯> 正文
智通港股52周新高、新低统计|2月2日
2024-02-02 16:40
智通财经APP数据显示，截止2月2日收盘，有31只股票创52周新高，其中运兴泰集团(08362)、紫元元(08223)、中深建业(02503)创高率位于前3位，分别为46.51%、18.32%、10.29%。另外有223只股票创52周新低，其中德信服务集团(02215)、声扬集团(08163)、健世科技－Ｂ(09877)创低率位于前三位，分别为-39.50%、-27.91%、-23.38%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
| 运兴泰集团(08362) | 0.052 | 0.063 | 46.51% |
| 紫元元(08223) | 2.080 | 2.390 | 18.32% |
| 中深建业(02503) | 1.420 | 1.500 | 10.29% |
| 三星ＦＡＮＧ－Ｕ(09814) | 3.476 | 3.476 | 7.55% |
| 凯顺控股(08203) | 0.400 | 0.400 | 5.26% |
| 大象未来集团(02309) | 3.900 | 4.010 | 4.16% |
| 瑞丰动力(02025) | 1.930 | 2.060 | 4.04% |
| 知行汽车科技(01274) | 52.850 | 55.600 | 2.11% |
| 腾讯音乐－ＳＷ(01698) | 36.500 | 37.900 | 2.02% |
| ASMPT(00522) | 85.250 | 86.000 | 1.91% |
| 江南布衣(03306) | 10.400 | 10.800 | 1.50% |
| 华夏欧优股对冲(03165) | 17.290 | 17.330 | 1.46% |
| ＸＩ南方沪深三百(07333) | 8.190 | 8.365 | 1.39% |
| 南方美国国债２０(03433) | 78.840 | 79.060 | 1.26% |
| 南方云计算ＥＴＦ(03194) | 13.800 | 13.800 | 1.10% |
| 南方日经２２５(03153) | 78.780 | 79.460 | 1.04% |
| ＧＸ亚太高股息率(03116) | 73.860 | 73.860 | 1.01% |
| 威胜控股(03393) | 4.180 | 4.390 | 0.92% |
| 中远海运国际(00517) | 3.560 | 3.600 | 0.84% |
| 笔克远东(00752) | 1.570 | 1.580 | 0.64% |
| 长江基建集团(01038) | 47.000 | 47.250 | 0.53% |
| 三星ＦＡＮＧ(02814) | 27.180 | 27.260 | 0.52% |
| 中广核矿业(01164) | 2.020 | 2.120 | 0.47% |
| 兴证国际(06058) | 0.222 | 0.222 | 0.45% |
| ＧＸ亚洲美债(03075) | 58.020 | 58.020 | 0.24% |
| 华夏亚投债(03141) | 14.240 | 14.320 | 0.21% |
| Ａ南方美元(03096) | 867.050 | 867.100 | 0.08% |
| Ａ工银中金美(03011) | 8,682.700 | 8,683 | 0.07% |
| Ａ中金港元(03071) | 1,064.250 | 1,064 | 0.06% |
| Ａ博时港元(03152) | 1,041.100 | 1,041 | 0.03% |
| Ａ工银中金美－Ｕ(09011) | 1,110.150 | 1,110 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
| 德信服务集团(02215) | 2.300 | 1.210 | -39.50% |
| 声扬集团(08163) | 0.117 | 0.062 | -27.91% |
| 健世科技－Ｂ(09877) | 11.920 | 9.930 | -23.38% |
| 药明康德(02359) | 43.700 | 40.650 | -22.65% |
| 万嘉集团(00401) | 0.055 | 0.054 | -21.74% |
| 皇朝家居(01198) | 0.700 | 0.690 | -20.69% |
| 药明生物(02269) | 16.780 | 16.300 | -19.51% |
| 承辉国际(01094) | 0.405 | 0.395 | -15.96% |
| 百得利控股(06909) | 0.600 | 0.510 | -15.00% |
| 康龙化成(03759) | 9.140 | 8.860 | -11.31% |
| 药明合联(02268) | 17.780 | 16.860 | -10.98% |
| 云想科技(02131) | 0.500 | 0.430 | -10.42% |
| 兆科眼科－Ｂ(06622) | 2.030 | 1.850 | -9.31% |
| 联华超市(00980) | 0.250 | 0.245 | -9.26% |
| 天誉置业(00059) | 0.011 | 0.010 | -9.09% |
| 标智香港１００(02825) | 16.920 | 17.070 | -8.96% |
| 途虎－Ｗ(09690) | 23.000 | 22.000 | -8.71% |
| 米虫元宇宙(08645) | 0.226 | 0.220 | -8.71% |
| 衍汇亚洲(08210) | 0.039 | 0.032 | -8.57% |
| 脑洞科技(02203) | 0.059 | 0.056 | -8.20% |
| 新确科技(01063) | 0.161 | 0.136 | -8.11% |
| 鼎亿集团投资(00508) | 0.154 | 0.154 | -7.78% |
| 时富金融服务集团(00510) | 0.255 | 0.245 | -7.55% |
| 中国高精密(00591) | 0.113 | 0.101 | -7.34% |
| 梅斯健康(02415) | 2.700 | 2.510 | -7.04% |
| 淮北绿金股份(02450) | 0.485 | 0.420 | -6.67% |
| 呷哺呷哺(00520) | 1.800 | 1.740 | -6.45% |
| 百果园集团(02411) | 2.780 | 2.700 | -6.25% |
| 三叶草生物－Ｂ(02197) | 0.415 | 0.400 | -5.88% |
| ＸＬ二博时中创业(07234) | 2.612 | 2.470 | -5.73% |
| 高科桥(09963) | 0.285 | 0.250 | -5.66% |
| 美东汽车(01268) | 2.560 | 2.510 | -5.64% |
| 来凯医药－Ｂ(02105) | 3.710 | 3.700 | -5.61% |
| 百济神州(06160) | 84.350 | 83.000 | -5.57% |
| 第四范式(06682) | 41.050 | 41.000 | -5.53% |
| 京城机电股份(00187) | 2.140 | 2.090 | -5.43% |
| 泰格医药(03347) | 23.650 | 22.750 | -5.41% |
| 昭衍新药(06127) | 9.310 | 9.040 | -5.24% |
| ＧＸ中国生科(02820) | 41.700 | 41.000 | -5.22% |
| 亿华通(02402) | 28.300 | 28.300 | -5.19% |
| 信义储电(08328) | 1.550 | 1.470 | -5.16% |
| 万里印刷(08385) | 0.185 | 0.185 | -5.13% |
| 红星美凯龙(01528) | 1.700 | 1.680 | -5.08% |
| 北京燃气蓝天(06828) | 0.040 | 0.038 | -5.00% |
| 五菱汽车(00305) | 0.290 | 0.290 | -4.92% |
| ＰＰ科创５０(03151) | 4.632 | 4.466 | -4.78% |
| 中国圣牧(01432) | 0.223 | 0.220 | -4.76% |
| 三爱健康集团(01889) | 0.048 | 0.040 | -4.76% |
| 飞天云动(06610) | 1.240 | 1.200 | -4.76% |
| ＰＰ中新经济－Ｕ(09173) | 0.722 | 0.720 | -4.76% |
| 药明巨诺－Ｂ(02126) | 1.610 | 1.600 | -4.76% |
| 易点云(02416) | 3.210 | 3.020 | -4.73% |
| 邵氏兄弟控股(00953) | 0.102 | 0.101 | -4.72% |
| 北海康成－Ｂ(01228) | 0.430 | 0.410 | -4.65% |
| 绿叶制药(02186) | 2.500 | 2.460 | -4.65% |
| ＧＸ中国电车(02845) | 60.980 | 59.280 | -4.60% |
| 颐海国际(01579) | 9.480 | 9.380 | -4.58% |
| 安能物流(09956) | 3.670 | 3.550 | -4.57% |
| 天德化工(00609) | 1.060 | 1.050 | -4.55% |
| 新纽科技(09600) | 0.425 | 0.420 | -4.55% |
| 纳尼亚集团(08607) | 0.050 | 0.043 | -4.44% |
| ＧＸ中国半导(03191) | 28.100 | 27.200 | -4.43% |
| 诺诚健华(09969) | 5.090 | 4.970 | -4.42% |
| ＸＬ二南方中证券(07252) | 6.015 | 5.750 | -4.41% |
| ＧＸ中国半导－Ｕ(09191) | 3.594 | 3.490 | -4.38% |
| ＧＸ中国小巨人(02815) | 39.700 | 38.640 | -4.36% |
| ＰＰ科创５０－Ｕ(09151) | 0.592 | 0.571 | -4.36% |
| 美力时集团(01005) | 0.910 | 0.910 | -4.21% |
| 南方科创板５０(03109) | 6.350 | 6.125 | -4.15% |
| ＸＬ二南方沪深三(07233) | 2.826 | 2.690 | -4.13% |
| ＰＰ科创５０－Ｒ(83151) | 4.260 | 4.188 | -4.12% |
| 嘉鼎国际集团(08153) | 0.026 | 0.024 | -4.00% |
| ＧＸ中国生科－Ｕ(09820) | 5.325 | 5.325 | -3.97% |
| 吉盛集团控股(08133) | 0.560 | 0.490 | -3.92% |
| 微创医疗(00853) | 5.600 | 5.500 | -3.85% |
| 远见控股(00862) | 0.032 | 0.025 | -3.85% |
| 微创脑科学(02172) | 8.500 | 8.310 | -3.82% |
| 君实生物(01877) | 11.320 | 11.140 | -3.80% |
| 四环医药(00460) | 0.510 | 0.510 | -3.77% |
| 山东国信(01697) | 0.275 | 0.270 | -3.57% |
| ＧＸ中国电车－Ｕ(09845) | 7.785 | 7.685 | -3.52% |
| ＧＸ中国洁能(02809) | 67.560 | 65.940 | -3.40% |
| 丘钛科技(01478) | 2.630 | 2.610 | -3.33% |
| 德康农牧(02419) | 38.600 | 33.850 | -3.29% |
| Ｘ南方中创业(03147) | 5.900 | 5.780 | -3.26% |
| 天齐锂业(09696) | 33.600 | 32.900 | -3.24% |
| 南方太阳能(03134) | 4.288 | 4.190 | -3.23% |
| FIT HON TENG(06088) | 0.920 | 0.900 | -3.23% |
| 瑞浦兰钧(00666) | 16.960 | 16.000 | -3.15% |
| 诺辉健康(06606) | 15.600 | 15.120 | -3.08% |
| 维珍妮(02199) | 1.900 | 1.900 | -3.06% |
| 澳洲成峰高教(01752) | 0.036 | 0.032 | -3.03% |
| 迈越科技(02501) | 1.020 | 0.960 | -3.03% |
| 和泓服务(06093) | 2.020 | 1.950 | -2.99% |
| 周黑鸭(01458) | 1.700 | 1.660 | -2.92% |
| ＧＸ中国云算(02826) | 37.480 | 36.600 | -2.92% |
| 富邦亚洲电池储能(03405) | 5.030 | 5.030 | -2.90% |
| 雍禾医疗(02279) | 1.720 | 1.690 | -2.87% |
| ＧＸ中国云算－Ｕ(09826) | 4.792 | 4.672 | -2.87% |
| 海通ＡＥＳＧ(03031) | 7.295 | 7.165 | -2.85% |
| 华夏恒生生科(03069) | 7.620 | 7.560 | -2.83% |
| 复锐医疗科技(01696) | 3.850 | 3.810 | -2.81% |
| 商汤－ＷＲ(80020) | 0.710 | 0.710 | -2.74% |
| 易方达白酒(03189) | 1.692 | 1.646 | -2.72% |
| Ｘ南方中创业－Ｒ(83147) | 5.450 | 5.380 | -2.71% |
| 南方医疗健康(03174) | 1.676 | 1.668 | -2.68% |
| 商汤－Ｗ(00020) | 0.780 | 0.760 | -2.56% |
| 金力永磁(06680) | 6.700 | 6.580 | -2.52% |
| 中国淀粉(03838) | 0.120 | 0.118 | -2.48% |
| 海吉亚医疗(06078) | 24.200 | 23.950 | -2.44% |
| 安硕沪深三百－Ｒ(82846) | 21.000 | 20.500 | -2.38% |
| ＧＸ中国机智(02807) | 36.700 | 35.580 | -2.36% |
| 华油能源(01251) | 0.170 | 0.166 | -2.35% |
| 微创机器人－Ｂ(02252) | 10.240 | 9.980 | -2.35% |
| 弘业期货(03678) | 1.290 | 1.260 | -2.33% |
| 移卡(09923) | 11.880 | 11.840 | -2.31% |
| 云南建投混凝土(01847) | 0.430 | 0.430 | -2.27% |
| 比亚迪股份(01211) | 172.800 | 168.600 | -2.26% |
| 快餐帝国(01843) | 0.175 | 0.175 | -2.23% |
| 阜博集团(03738) | 1.390 | 1.350 | -2.17% |
| ＧＸ中国洁能－Ｕ(09809) | 8.640 | 8.555 | -2.12% |
| 创梦天地(01119) | 1.390 | 1.390 | -2.11% |
| 粤海置地(00124) | 0.470 | 0.470 | -2.08% |
| 森松国际(02155) | 3.800 | 3.780 | -2.07% |
| 比亚迪股份－Ｒ(81211) | 158.500 | 156.100 | -2.07% |
| 海通沪深三百(02811) | 12.320 | 12.050 | -2.03% |
| 基石药业－Ｂ(02616) | 1.560 | 1.520 | -1.94% |
| 华夏沪深三百－Ｒ(83188) | 32.640 | 31.980 | -1.84% |
| 兆邦基生活(01660) | 0.171 | 0.160 | -1.84% |
| Ｘ南方中五百(03005) | 13.470 | 13.600 | -1.81% |
| 业聚医疗(06929) | 5.000 | 4.950 | -1.79% |
| 同得仕（集团）(00518) | 0.240 | 0.222 | -1.77% |
| 澳能建设(01183) | 0.285 | 0.280 | -1.75% |
| 洪桥集团(08137) | 0.290 | 0.280 | -1.75% |
| 优然牧业(09858) | 1.190 | 1.120 | -1.75% |
| 达力集团(00029) | 7.430 | 7.330 | -1.74% |
| 亨鑫科技(01085) | 1.230 | 1.140 | -1.72% |
| 隽思集团(01412) | 1.170 | 1.150 | -1.71% |
| 华夏沪深三百(03188) | 35.480 | 34.720 | -1.70% |
| 中宝新材(02439) | 0.305 | 0.290 | -1.69% |
| Ａ８新媒体(00800) | 0.121 | 0.118 | -1.67% |
| 瑞安建业(00983) | 0.590 | 0.590 | -1.67% |
| 维亚生物(01873) | 0.610 | 0.590 | -1.67% |
| 交银国际(03329) | 0.300 | 0.295 | -1.67% |
| 江西银行(01916) | 0.610 | 0.600 | -1.64% |
| 龙记集团(00255) | 1.230 | 1.210 | -1.63% |
| ＧＸ中国机智－Ｕ(09807) | 4.694 | 4.586 | -1.59% |
| 北京北辰实业股份(00588) | 0.630 | 0.620 | -1.59% |
| 标智沪深３００(02827) | 29.500 | 28.740 | -1.58% |
| 现代中药集团(01643) | 0.325 | 0.315 | -1.56% |
| 中国华融(02799) | 0.320 | 0.315 | -1.56% |
| 希玛眼科(03309) | 2.530 | 2.520 | -1.56% |
| 金融壹账通(06638) | 0.640 | 0.630 | -1.56% |
| 丽新发展(00488) | 0.650 | 0.640 | -1.54% |
| 凯联国际酒店(00105) | 5.900 | 5.900 | -1.50% |
| 康希诺生物(06185) | 15.960 | 15.760 | -1.50% |
| 安硕沪深三百(02846) | 22.820 | 22.260 | -1.42% |
| 上海复旦(01385) | 9.290 | 9.090 | -1.41% |
| 新世界百货中国(00825) | 0.355 | 0.350 | -1.41% |
| 中国国航(00753) | 4.250 | 4.200 | -1.41% |
| 粤海投资(00270) | 4.400 | 4.350 | -1.36% |
| 网龙(00777) | 10.540 | 10.460 | -1.32% |
| 联想控股(03396) | 6.080 | 6.030 | -1.31% |
| 海昌海洋公园(02255) | 0.780 | 0.760 | -1.30% |
| 中国有赞(08083) | 0.078 | 0.076 | -1.30% |
| 华润医疗(01515) | 3.940 | 3.890 | -1.27% |
| 耐世特(01316) | 3.420 | 3.380 | -1.26% |
| 欧化(01711) | 0.081 | 0.080 | -1.23% |
| 海普瑞(09989) | 2.510 | 2.470 | -1.20% |
| 雨润食品(01068) | 0.174 | 0.170 | -1.16% |
| HYPEBEAST(00150) | 0.176 | 0.176 | -1.12% |
| 佳兆业美好(02168) | 0.930 | 0.890 | -1.11% |
| 信义玻璃(00868) | 6.310 | 6.230 | -1.11% |
| 九毛九(09922) | 4.550 | 4.470 | -1.11% |
| 广发证券(01776) | 7.480 | 7.360 | -1.08% |
| 港华智慧能源(01083) | 2.840 | 2.820 | -1.05% |
| 中泰期货(01461) | 0.475 | 0.475 | -1.04% |
| 河北建设(01727) | 0.485 | 0.485 | -1.02% |
| 中手游(00302) | 1.020 | 0.990 | -1.00% |
| ＧＸ中国全球领导(03050) | 34.220 | 33.700 | -1.00% |
| 山东新华制药股份(00719) | 5.000 | 4.970 | -1.00% |
| 贝康医疗－Ｂ(02170) | 2.130 | 2.000 | -0.99% |
| 先声药业(02096) | 5.130 | 5.030 | -0.98% |
| 渤海银行(09668) | 1.020 | 1.010 | -0.98% |
| 速腾聚创(02498) | 40.700 | 40.700 | -0.97% |
| 华夏Ａ５０－Ｒ(82839) | 16.830 | 16.660 | -0.95% |
| 锦欣生殖(01951) | 2.140 | 2.100 | -0.94% |
| 复旦张江(01349) | 2.160 | 2.140 | -0.93% |
| 海螺环保(00587) | 1.150 | 1.130 | -0.88% |
| ＰＰ中新经济(03173) | 5.665 | 5.765 | -0.86% |
| 海通证券(06837) | 3.550 | 3.510 | -0.85% |
| 安硕沪深三百－Ｕ(09846) | 2.922 | 2.878 | -0.83% |
| 华润建材科技(01313) | 1.240 | 1.210 | -0.82% |
| 汽车之家—Ｓ(02518) | 45.800 | 45.800 | -0.76% |
| 赣锋锂业(01772) | 20.650 | 20.200 | -0.74% |
| 新世界发展(00017) | 9.600 | 9.450 | -0.74% |
| 宏基资本(02288) | 0.142 | 0.141 | -0.70% |
| 中烟香港(06055) | 9.070 | 8.860 | -0.67% |
| 中国旭阳集团(01907) | 3.050 | 2.960 | -0.67% |
| 远大医药(00512) | 3.330 | 3.280 | -0.61% |
| 微盟集团(02013) | 1.710 | 1.680 | -0.59% |
| 山东墨龙(00568) | 1.770 | 1.750 | -0.57% |
| 五矿资源(01208) | 1.930 | 1.910 | -0.52% |
| 华夏Ａ５０(02839) | 18.300 | 18.130 | -0.49% |
| ＡＧＸ中国创新者(03058) | 26.040 | 25.540 | -0.47% |
| 沛嘉医疗－Ｂ(09996) | 4.330 | 4.280 | -0.47% |
| 复星医药(02196) | 13.240 | 13.040 | -0.46% |
| 华虹半导体(01347) | 14.200 | 14.040 | -0.43% |
| 欧康维视生物－Ｂ(01477) | 4.780 | 4.710 | -0.42% |
| 恒生Ａ股低碳－Ｒ(83038) | 19.640 | 19.640 | -0.41% |
| 中国南方航空股份(01055) | 2.850 | 2.810 | -0.35% |
| Ｆ中金碳期货(03060) | 51.260 | 50.960 | -0.35% |
| 春立医疗(01858) | 8.830 | 8.500 | -0.35% |
| 朝聚眼科(02219) | 3.590 | 3.580 | -0.28% |
| 泉峰控股(02285) | 16.020 | 15.940 | -0.25% |
| 国泰君安(02611) | 8.410 | 8.280 | -0.24% |
| 东汇香港３５(03012) | 13.530 | 13.580 | -0.22% |
| 京东健康－Ｒ(86618) | 24.150 | 24.350 | -0.20% |
| 知乎－Ｗ(02390) | 11.500 | 11.160 | -0.18% |
| 凯莱英(06821) | 60.400 | 60.000 | -0.17% |
| 中通快递－Ｗ(02057) | 126.700 | 125.800 | -0.16% |
| 中芯国际(00981) | 14.080 | 13.900 | -0.14% |
| ＧＸ中国医疗科技(02841) | 39.880 | 39.400 | -0.05% |
推荐文章
港股周报 | 中国大模型“春节档”打响！智谱周涨超138%；巨亏超230亿！美团周内重挫超10%
一周财经日历 | 港美股迎“春节+总统日”双假期！万亿零售巨头沃尔玛将发财报
一周IPO | 赚钱效应持续火热！年内24只上市新股“0”破发；“图模融合第一股”海致科技首日飙涨逾242%
从软件到房地产，美国多板块陷入AI恐慌抛售潮
Meta计划为智能眼镜添加人脸识别技术
危机四伏，市场却似乎毫不在意
美股机会日报 | 降息预期升温！美国1月CPI年率创去年5月来新低；净利、指引双超预期！应用材料盘前涨超10%
财报前瞻 | 英伟达Q4财报放榜在即！高盛、瑞银预计将大超预期，两大关键催化将带来意外惊喜？
风险及免责提示：以上内容仅代表作者的个人立场和观点，不代表华盛的任何立场，华盛亦无法证实上述内容的真实性、准确性和原创性。投资者在做出任何投资决定前，应结合自身情况，考虑投资产品的风险。必要时，请咨询专业投资顾问的意见。华盛不提供任何投资建议，对此亦不做任何承诺和保证。
