热门资讯> 正文
智通港股52周新高、新低统计|10月8日
2026-10-08 16:40
智通财经APP获悉，截止10月8日收盘，有41只股票创52周新高，其中昌利控股(08098)、强泰环保(01395)、慕尚集团控股(01817)创高率位于前3位，分别为32.02%、30.43%、25.27%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
| 昌利控股(08098) | 0.235 | 0.235 | 32.02% |
| 强泰环保(01395) | 0.170 | 0.240 | 30.43% |
| 慕尚集团控股(01817) | 0.550 | 0.570 | 25.27% |
| 共生智筑(00627) | 1.250 | 1.320 | 12.82% |
| ＫＦＭ金德(03816) | 5.795 | 5.990 | 11.13% |
| 莎莎国际(00178) | 1.300 | 1.325 | 9.50% |
| 汇盈控股(00821) | 0.575 | 0.685 | 8.73% |
| 首都金融控股(08585) | 3.395 | 3.850 | 6.21% |
| 华夏文化科技(01566) | 6.155 | 6.290 | 3.97% |
| Ｈ＆Ｈ国际控股(01112) | 19.840 | 20.180 | 3.54% |
| 光大永年(03699) | 0.520 | 0.530 | 3.31% |
| 新吉奥房车(00805) | 12.800 | 13.500 | 3.05% |
| 日光控股(08451) | 0.090 | 0.097 | 2.11% |
| 泉峰控股(02285) | 31.260 | 32.400 | 2.08% |
| 淮北绿金股份(02450) | 16.750 | 17.000 | 1.92% |
| 江南布衣(03306) | 22.080 | 22.480 | 1.90% |
| 向中国际(01871) | 0.480 | 0.550 | 1.85% |
| ＸＩ二南方恒科(07552) | 2.202 | 2.206 | 1.47% |
| 兴铭控股(08425) | 0.135 | 0.140 | 1.45% |
| 招商局港口(00144) | 17.180 | 17.560 | 1.39% |
| 交通银行(03328) | 8.350 | 8.470 | 1.07% |
| 华夏港高息Ａ(03592) | 10.050 | 10.060 | 1.00% |
| 江苏宁沪高速公路(00177) | 10.830 | 10.900 | 0.93% |
| 华夏港高息(03590) | 10.050 | 10.090 | 0.90% |
| 景顺ＱＱＱ－Ｒ(83455) | 5,055.000 | 5,083 | 0.72% |
| 景顺ＱＱＱ－Ｕ(09455) | 754.200 | 754.400 | 0.72% |
| 中远海能(01138) | 20.900 | 21.780 | 0.65% |
| 青岛港(06198) | 7.620 | 7.770 | 0.65% |
| 中远海运港口(01199) | 6.270 | 6.330 | 0.64% |
| 海丰国际(01308) | 49.500 | 49.660 | 0.36% |
| ＧＸ０３月债(03440) | 55.280 | 55.580 | 0.23% |
| 罗博特科(03757) | 419.800 | 444.400 | 0.14% |
| Ａ南方人民币(03122) | 198.750 | 198.750 | 0.13% |
| Ａ华夏美元数－Ｕ(09472) | 515.500 | 515.500 | 0.09% |
| Ａ中金美元－Ｕ(09011) | 1,250.550 | 1,251 | 0.06% |
| Ａ泰康港元(03457) | 1,017.000 | 1,018 | 0.05% |
| Ａ博时美元－Ｕ(09196) | 1,159.650 | 1,160 | 0.04% |
| 华夏纳指(03086) | 63.300 | 63.800 | 0.03% |
| Ａ华夏美元数(03472) | 4,046.700 | 4,047 | 0.03% |
| ＡＧＸ美元(03137) | 1,142.000 | 1,142 | 0.02% |
| Ａ华夏港元数(03471) | 1,018.400 | 1,019 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
| 港仔机器人(00370) | 0.188 | 0.153 | -32.30% |
| 友芝友生物－Ｂ(02496) | 2.205 | 2.200 | -31.25% |
| 中国三迪(02934) | 1.095 | 1.050 | -27.84% |
| 长风药业(02652) | 5.750 | 5.175 | -18.50% |
| 传承教育集团(08195) | 0.570 | 0.465 | -17.70% |
| 丽丰控股(01125) | 0.590 | 0.555 | -17.16% |
| 耀星科技集团(08446) | 0.360 | 0.248 | -14.48% |
| 兆威机电(02692) | 30.460 | 30.440 | -10.52% |
| 卡宾(02030) | 1.175 | 1.105 | -9.87% |
| 国富氢能(02582) | 3.400 | 3.355 | -9.45% |
| 飞鱼科技(01022) | 0.265 | 0.250 | -9.09% |
| 圣马丁国际(00482) | 0.460 | 0.420 | -8.70% |
| 华南职业教育(06913) | 0.079 | 0.075 | -8.54% |
| 黑芝麻智能(02533) | 8.360 | 8.325 | -8.26% |
| 联华超市(00980) | 0.245 | 0.225 | -8.16% |
| 纳真科技(09856) | 29.880 | 29.380 | -7.32% |
| 晶合集成(02249) | 22.140 | 22.000 | -7.17% |
| 易控智驾(07687) | 60.000 | 57.000 | -6.94% |
| 君正股份(03223) | 80.550 | 80.500 | -6.72% |
| 文远知行－Ｗ(00800) | 12.170 | 12.100 | -6.64% |
| 汇力资源(01303) | 0.140 | 0.134 | -6.29% |
| 植华集团(01842) | 0.032 | 0.030 | -6.25% |
| VSING(08292) | 0.107 | 0.106 | -6.19% |
| 狮腾控股(02562) | 0.475 | 0.470 | -6.00% |
| 思格新能(06656) | 225.000 | 222.600 | -6.00% |
| 滴普科技(01384) | 20.940 | 20.900 | -5.77% |
| 星源材质(06067) | 6.420 | 6.325 | -5.60% |
| 黛丽斯国际(00333) | 0.184 | 0.170 | -5.56% |
| 健康之路(02587) | 0.635 | 0.605 | -5.47% |
| 佳兆业集团(01638) | 0.019 | 0.018 | -5.26% |
| 英皇国际(00163) | 0.100 | 0.095 | -5.00% |
| MOMENTA-W(06880) | 140.800 | 140.600 | -5.00% |
| 恒生ＡＩ ＥＴＦ(03438) | 6.135 | 6.135 | -4.74% |
| 金川国际(02362) | 0.710 | 0.705 | -4.73% |
| 海昌海洋公园(02255) | 0.146 | 0.142 | -4.70% |
| 圣邦股份(03661) | 72.450 | 72.050 | -4.70% |
| 凯乐士科技(02729) | 19.380 | 19.380 | -4.53% |
| 科拓股份(02272) | 53.650 | 52.050 | -4.50% |
| 南方先锋科技(03149) | 6.800 | 6.800 | -4.43% |
| 赛晶科技(00580) | 1.120 | 1.100 | -4.35% |
| 保诚(02378) | 91.050 | 89.600 | -4.32% |
| 来福谐波(03952) | 41.600 | 40.800 | -4.23% |
| 兆科眼科－Ｂ(06622) | 2.370 | 2.280 | -4.20% |
| 圣贝拉集团(02508) | 2.610 | 2.495 | -3.67% |
| 歌礼制药－Ｂ(01672) | 7.545 | 7.395 | -3.65% |
| 出门问问(02438) | 0.270 | 0.270 | -3.57% |
| 同仁堂医养(02667) | 2.050 | 2.050 | -3.53% |
| 英皇资本(00717) | 0.057 | 0.055 | -3.51% |
| 商汤－ＷＲ(80020) | 0.970 | 0.965 | -3.50% |
| 极智嘉－Ｗ(02590) | 6.930 | 6.930 | -3.48% |
| 领益智造(01688) | 5.180 | 5.125 | -3.30% |
| 羚邦集团(02230) | 0.180 | 0.180 | -3.23% |
| 凯盛新能(01108) | 2.040 | 2.030 | -3.10% |
| 伟能集团(01608) | 0.035 | 0.032 | -3.03% |
| 商汤－Ｗ(00020) | 1.140 | 1.130 | -3.00% |
| 美兰空港(00357) | 3.825 | 3.785 | -2.95% |
| 中庆股份(01855) | 0.148 | 0.137 | -2.84% |
| 广和通(00638) | 6.245 | 6.200 | -2.82% |
| 百心安－Ｂ(02185) | 1.285 | 1.280 | -2.66% |
| 中兴通讯(00763) | 20.700 | 20.500 | -2.59% |
| 细叶榕科技(08107) | 0.080 | 0.077 | -2.53% |
| 华夏２０美债－Ｕ(09146) | 83.000 | 83.000 | -2.47% |
| 金风科技(02208) | 8.305 | 8.305 | -2.47% |
| 信恳智能(01967) | 0.255 | 0.239 | -2.45% |
| ＧＸ中国机智(02807) | 47.960 | 47.620 | -2.42% |
| 明源云(00909) | 0.835 | 0.810 | -2.41% |
| 华沿机器人(01021) | 8.160 | 7.500 | -2.34% |
| 陆控(06623) | 4.450 | 4.405 | -2.33% |
| 沪上阿姨(02589) | 64.050 | 64.000 | -2.29% |
| 中国同辐(01763) | 12.890 | 12.530 | -2.26% |
| 天星医疗(01609) | 68.400 | 67.700 | -2.24% |
| 庆铃汽车股份(01122) | 0.440 | 0.440 | -2.22% |
| 资本策略地产(00497) | 0.137 | 0.134 | -2.19% |
| 建业新生活(09983) | 0.230 | 0.225 | -2.17% |
| 友宝在线(02429) | 1.725 | 1.585 | -2.16% |
| 奇富科技－Ｓ(03660) | 24.580 | 24.460 | -2.16% |
| 华夏创新药－Ｒ(83525) | 8.370 | 8.515 | -2.13% |
| ＧＸ中国机智－Ｕ(09807) | 6.095 | 6.095 | -2.01% |
| 微盟集团(02013) | 0.750 | 0.745 | -1.97% |
| 马鞍山钢铁股份(00323) | 1.495 | 1.495 | -1.97% |
| 沃尔核材(09981) | 7.790 | 7.770 | -1.89% |
| ＳＯＨＯ中国(00410) | 0.270 | 0.260 | -1.89% |
| 中国白银集团(00815) | 0.211 | 0.210 | -1.87% |
| 同景新能源(08326) | 0.108 | 0.108 | -1.82% |
| 新世界发展(00017) | 5.280 | 5.220 | -1.79% |
| 德林控股(01709) | 0.850 | 0.840 | -1.75% |
| 富豪产业信托(01881) | 0.290 | 0.280 | -1.75% |
| 金沙中国有限公司(01928) | 11.020 | 11.000 | -1.70% |
| ＸＬ二南方恒科(07226) | 2.498 | 2.494 | -1.66% |
| 优必选(09880) | 69.200 | 69.000 | -1.64% |
| ＧＸ中国科技(03448) | 101.350 | 101.350 | -1.60% |
| 平安人工智能(03510) | 15.700 | 15.690 | -1.57% |
| 腾讯控股－Ｒ(80700) | 352.200 | 351.600 | -1.57% |
| 聚水潭(06687) | 11.500 | 11.500 | -1.46% |
| 富智康集团(02038) | 13.910 | 13.790 | -1.43% |
| 巨涛海洋石油服务(03303) | 0.350 | 0.345 | -1.43% |
| 中升控股(00881) | 2.445 | 2.425 | -1.42% |
| 晶科电子股份(02551) | 1.480 | 1.390 | -1.42% |
| 博时港韩半导体(03516) | 9.240 | 9.330 | -1.37% |
| MANYCORE TECH(00068) | 6.860 | 6.770 | -1.31% |
| 同方泰德(01206) | 0.153 | 0.151 | -1.31% |
| 快手－ＷＲ(81024) | 24.420 | 24.420 | -1.29% |
| 亚洲水泥（中国）(00743) | 1.590 | 1.580 | -1.25% |
| 数盟资本(08375) | 0.790 | 0.790 | -1.25% |
| 工银全球ＡＩ－Ｒ(83587) | 16.890 | 16.890 | -1.23% |
| 腾盛博药－Ｂ(02137) | 0.845 | 0.820 | -1.20% |
| ＦＧ机器人(03093) | 9.505 | 9.505 | -1.20% |
| 三一重工(06031) | 16.110 | 16.040 | -1.17% |
| 龙旗科技(09611) | 19.650 | 19.480 | -1.17% |
| 建业实业(00216) | 0.425 | 0.425 | -1.16% |
| 快手－Ｗ(01024) | 28.540 | 28.520 | -1.11% |
| 速腾聚创(02498) | 15.400 | 15.350 | -1.10% |
| 小马智行－Ｗ(02026) | 45.600 | 45.500 | -1.09% |
| 德昌电机控股(00179) | 16.500 | 16.390 | -1.09% |
| 长城汽车(02333) | 6.910 | 6.890 | -1.08% |
| 易和国际控股(08659) | 0.096 | 0.093 | -1.06% |
| 卓越商企服务(06989) | 0.490 | 0.485 | -1.02% |
| ＧＸ铜矿产业(03014) | 7.355 | 7.355 | -1.01% |
| 国民技术(02701) | 7.005 | 6.960 | -1.00% |
| 中州证券(01375) | 1.500 | 1.495 | -0.99% |
| 华夏ＨＡＬＯ(03479) | 9.840 | 9.840 | -0.96% |
| 赣锋锂业(01772) | 29.340 | 29.260 | -0.95% |
| 趣致集团(00917) | 6.425 | 6.425 | -0.93% |
| 澳能建设(01183) | 0.112 | 0.109 | -0.91% |
| 晶门半导体(02878) | 0.219 | 0.218 | -0.91% |
| 安硕恒生科技－Ｕ(09067) | 1.092 | 1.092 | -0.91% |
| 英恒科技(01760) | 1.130 | 1.120 | -0.88% |
| 中国技术集团(01725) | 0.248 | 0.228 | -0.87% |
| 安硕恒生科技(03067) | 8.585 | 8.580 | -0.87% |
| 南方恒生科技(03033) | 3.994 | 3.986 | -0.85% |
| 经济日报集团(00423) | 0.605 | 0.595 | -0.83% |
| 恒生科技ＥＴＦ(03032) | 4.068 | 4.064 | -0.83% |
| TEAMWAY INTL GP(01239) | 0.248 | 0.248 | -0.80% |
| 百度集团－ＷＲ(89888) | 70.200 | 70.200 | -0.78% |
| 华夏恒生科技(03088) | 5.190 | 5.190 | -0.76% |
| 招商恒生科技(03423) | 7.305 | 7.310 | -0.75% |
| 金宝通(00320) | 0.440 | 0.425 | -0.70% |
| ＧＸ恒生科技(02837) | 5.035 | 5.035 | -0.69% |
| 西普尼(02583) | 38.900 | 38.040 | -0.68% |
| 携程集团－Ｓ(09961) | 296.000 | 294.600 | -0.67% |
| 安硕印度(02836) | 33.000 | 33.000 | -0.66% |
| Ａ恒生科技备兑(03589) | 6.915 | 6.915 | -0.65% |
| 南方太阳能(03134) | 4.438 | 4.438 | -0.63% |
| 健倍苗苗(02161) | 1.595 | 1.590 | -0.63% |
| 博时２０美债(03156) | 683.000 | 683.400 | -0.61% |
| 重庆钢铁股份(01053) | 0.840 | 0.825 | -0.60% |
| 红星冷链(01641) | 3.470 | 3.300 | -0.60% |
| 立讯精密(02475) | 50.800 | 50.400 | -0.59% |
| ＸＬ二南方沪深三(07233) | 4.074 | 4.074 | -0.59% |
| 三花智控(02050) | 22.860 | 22.820 | -0.53% |
| 时代电气(03898) | 27.160 | 27.160 | -0.51% |
| 叙福楼集团(01978) | 0.200 | 0.199 | -0.50% |
| 华夏沪深三百－Ｒ(83188) | 44.360 | 44.360 | -0.49% |
| ＧＸ印度精选十强(03184) | 42.000 | 42.000 | -0.47% |
| 谭木匠(00837) | 5.350 | 5.350 | -0.47% |
| 海螺环保(00587) | 0.239 | 0.215 | -0.46% |
| 美高梅中国(02282) | 9.210 | 9.140 | -0.44% |
| 南方Ａ５０－Ｒ(82822) | 12.410 | 12.400 | -0.40% |
| 驭势科技(01511) | 50.000 | 49.800 | -0.40% |
| 新濠国际发展(00200) | 2.585 | 2.580 | -0.39% |
| 安硕Ａ５０－Ｒ(82823) | 13.460 | 13.460 | -0.37% |
| 南方美国国债２０(03433) | 60.400 | 60.340 | -0.33% |
| 讯飞医疗科技(02506) | 64.250 | 62.000 | -0.32% |
| 亿华通(02402) | 9.880 | 9.880 | -0.30% |
| 艾德韦宣集团(09919) | 0.705 | 0.690 | -0.29% |
| 广发全球金属(03566) | 14.460 | 14.450 | -0.28% |
| 德林国际(01126) | 5.500 | 5.470 | -0.27% |
| 易方达ＭＰＦＡ股(03509) | 6.830 | 6.850 | -0.22% |
| 蜜雪集团(02097) | 170.500 | 170.200 | -0.18% |
| ＧＸ中国云算－Ｕ(09826) | 6.230 | 6.270 | -0.16% |
| 天安(00028) | 3.210 | 3.170 | -0.16% |
| 医渡科技(02158) | 3.265 | 3.245 | -0.15% |
| 天齐锂业(09696) | 27.220 | 27.220 | -0.07% |
| 安硕沪深三百－Ｒ(82846) | 29.200 | 29.200 | -0.07% |
| 华泰盈科港韩半导(03569) | 7.425 | 7.425 | -0.07% |
| 华夏２０美债(03146) | 652.250 | 653.100 | -0.04% |
推荐文章
美股前瞻 | 龙头订单排到2029年！光通信股盘前集体爆发，Lumentum劲升逾6%；新产品销量遇冷，苹果盘前走弱；瑞银喊话黄金“回调即买入”
华盛早报 | OpenAI营收被爆200亿美元预期差！AI板块遭重创；特朗普中期选举前对伊挂“免战牌”，SpaceX收购低频段频谱，美运营商夜盘暴跌
10月9日外盘头条：特朗普称中期选举前不会攻击伊朗 苹果将举行智能家居新品发布会 OpenAI年化营收500亿美元
英伟达、甲骨文、CoreWeave及其他AI股票因OpenAI营收报告下跌
美股前瞻 | 特朗普威胁中期选举前再袭伊！国际油价大升4%，三大期指齐跌；投行喊出美光3000美元目标价；华尔街知名多头公布五大首选股
资金复盘 | 北水加仓腾讯逾24亿港元！友邦保险、小米集团-W同获抢筹
华盛早报 | 美联储纪要偏鹰！年内或再加息一次；段永平"卖put"逆势布局腾讯；恒科成分股将扩容至50只
受惠AI热潮，三星电子Q3营业利润首次突破100万亿韩元，暴增近8倍；销售额为195.00万亿韩元
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。
