（原标题：智通港股52周新高、新低统计|7月28日）
智通财经APP数据显示，截止7月28日收盘，有15只股票创52周新高，其中协同通信(01613)、永丰集团控股(01549)、TL NATURAL GAS(08569)创高率位于前3位，分别为45.45%、15.91%、15.38%。另外有166只股票创52周新低，其中富道集团(03848)、力高集团(01622)、中国金融租赁(02312)创低率位于前三位，分别为-39.56%、-20.00%、-16.13%。52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 协同通信(01613) | 0.680 | 0.800 | 45.45% |
| 永丰集团控股(01549) | 0.410 | 0.510 | 15.91% |
| TL NATURAL GAS(08569) | 2.100 | 2.100 | 15.38% |
| 皇朝家居(01198) | 2.280 | 2.280 | 12.32% |
| VICON HOLDINGS(03878) | 0.430 | 0.610 | 10.91% |
| 南方锰业(01091) | 1.250 | 1.250 | 8.70% |
| 英马斯集团(08136) | 0.085 | 0.104 | 7.22% |
| 中国投资基金公司(00612) | 3.420 | 3.430 | 4.89% |
| 东吴水泥(00695) | 4.900 | 5.160 | 3.20% |
| 紫元元(08223) | 1.740 | 1.850 | 2.78% |
| 大自然家居(02083) | 1.550 | 1.560 | 2.63% |
| 东京中央拍卖(01939) | 0.690 | 0.790 | 2.60% |
| 景瑞控股(01862) | 2.400 | 2.410 | 2.55% |
| ＰＰ长期国债－Ｒ(82817) | 104.250 | 104.250 | 0.34% |
| 政府债券二四零六(04246) | 103.900 | 104.000 | 0.05% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 富道集团(03848) | 7.300 | 4.110 | -39.56% |
| 力高集团(01622) | 2.330 | 1.760 | -20.00% |
| 中国金融租赁(02312) | 0.027 | 0.026 | -16.13% |
| 蒙古能源(00276) | 0.770 | 0.650 | -13.33% |
| 朝威控股(08059) | 0.045 | 0.043 | -12.24% |
| 锦州银行(00416) | 1.650 | 1.600 | -11.11% |
| 华夏恒生科技－Ｕ(09088) | 1.040 | 1.010 | -10.30% |
| OKURA HOLDINGS(01655) | 0.460 | 0.405 | -10.00% |
| 侨雄国际(00381) | 0.050 | 0.048 | -9.43% |
| 凤祥股份(09977) | 1.650 | 1.560 | -8.77% |
| 茂宸集团(00273) | 0.026 | 0.023 | -8.00% |
| 福森药业(01652) | 2.440 | 2.260 | -7.76% |
| 小鹏汽车－Ｗ(09868) | 139.200 | 131.200 | -7.67% |
| 中华银科技(00515) | 0.044 | 0.040 | -6.98% |
| 信能低碳(00145) | 0.130 | 0.121 | -6.92% |
| 东方兴业控股(00430) | 0.430 | 0.425 | -6.59% |
| 中金金瑞中网－Ｒ(83186) | 54.280 | 53.200 | -6.34% |
| SINCEREWATCH HK(00444) | 0.048 | 0.045 | -6.25% |
| 朝云集团(06601) | 5.890 | 5.480 | -6.00% |
| 朗华国际集团(08026) | 0.480 | 0.470 | -6.00% |
| 新华通讯频媒(00309) | 0.071 | 0.063 | -5.97% |
| 中昌国际控股(00859) | 0.300 | 0.270 | -5.26% |
| 靛蓝星(08373) | 0.310 | 0.270 | -5.26% |
| 科济药业－Ｂ(02171) | 23.000 | 22.550 | -5.25% |
| 复宏汉霖(02696) | 30.850 | 28.000 | -5.08% |
| 雅高控股(03313) | 0.057 | 0.056 | -5.08% |
| 力宝专选中港地产(02824) | 68.900 | 68.900 | -5.02% |
| 龙辉国际控股(01007) | 0.103 | 0.095 | -5.00% |
| 中国新华教育(02779) | 1.610 | 1.560 | -4.88% |
| 丝路物流控股(00988) | 0.160 | 0.160 | -4.76% |
| 中国星集团(00326) | 1.140 | 1.020 | -4.67% |
| 威高国际(01173) | 0.048 | 0.041 | -4.65% |
| 优然牧业(09858) | 4.180 | 3.930 | -4.38% |
| 兆科眼科－Ｂ(06622) | 8.400 | 7.810 | -4.29% |
| 易生活控股(00223) | 0.049 | 0.045 | -4.26% |
| 博雅互动(00434) | 0.470 | 0.455 | -4.21% |
| 久泰邦达能源(02798) | 1.490 | 1.420 | -4.05% |
| 捷心隆(02115) | 0.130 | 0.120 | -4.00% |
| 壹家壹品(08101) | 0.260 | 0.240 | -4.00% |
| 庄士机构国际(00367) | 0.980 | 0.850 | -3.95% |
| 中船防务(00317) | 5.730 | 5.650 | -3.91% |
| 联旺集团(08217) | 0.075 | 0.074 | -3.90% |
| 腾讯控股(00700) | 447.200 | 422.000 | -3.83% |
| 岁宝百货(00312) | 0.275 | 0.255 | -3.77% |
| 澳优(01717) | 7.590 | 7.150 | -3.64% |
| 同方康泰(01312) | 0.059 | 0.053 | -3.64% |
| 金力集团(03919) | 0.255 | 0.240 | -3.61% |
| 慧聪集团(02280) | 0.810 | 0.800 | -3.61% |
| 心通医疗－Ｂ(02160) | 11.520 | 11.140 | -3.47% |
| 生兴控股(01472) | 0.181 | 0.170 | -3.41% |
| 赛生药业(06600) | 11.240 | 10.800 | -3.40% |
| 华滋国际海洋(02258) | 0.500 | 0.485 | -3.39% |
| 环球大通集团(08063) | 0.118 | 0.116 | -3.33% |
| 金山软件(03888) | 31.800 | 29.150 | -3.32% |
| 京东物流(02618) | 27.400 | 25.250 | -3.26% |
| 百融云－Ｗ(06608) | 11.920 | 11.740 | -3.14% |
| 俊知集团(01300) | 0.620 | 0.620 | -3.12% |
| 卓能（集团）(00131) | 2.570 | 2.500 | -3.10% |
| 东亚银行(00023) | 12.120 | 12.040 | -3.06% |
| 温岭工量刃具(01379) | 4.920 | 4.760 | -3.05% |
| 龙皇集团(08493) | 0.164 | 0.160 | -3.03% |
| 禹洲集团(01628) | 1.680 | 1.620 | -2.99% |
| 南方通信(01617) | 0.243 | 0.230 | -2.95% |
| 华人置业(00127) | 3.040 | 2.960 | -2.95% |
| 爱得威建设集团(06189) | 0.690 | 0.660 | -2.94% |
| 网龙(00777) | 15.760 | 15.000 | -2.91% |
| 花样年控股(01777) | 0.740 | 0.720 | -2.70% |
| 超威动力(00951) | 2.220 | 2.190 | -2.67% |
| 康诺亚－Ｂ(02162) | 57.300 | 55.000 | -2.65% |
| 宝胜国际(03813) | 1.510 | 1.470 | -2.65% |
| 宇华教育(06169) | 4.440 | 4.090 | -2.62% |
| 中通快递－ＳＷ(02057) | 196.400 | 193.900 | -2.56% |
| 华立大学集团(01756) | 1.710 | 1.570 | -2.48% |
| 金界控股(03918) | 5.780 | 5.510 | -2.48% |
| 归创通桥－Ｂ(02190) | 42.300 | 40.200 | -2.43% |
| 中国科培(01890) | 3.870 | 3.660 | -2.40% |
| 原生态牧业(01431) | 0.430 | 0.410 | -2.38% |
| 汽车之家—Ｓ(02518) | 90.000 | 88.350 | -2.38% |
| 华润置地(01109) | 27.350 | 27.200 | -2.29% |
| 艾硕控股(08341) | 0.051 | 0.043 | -2.27% |
| LEGION CONSO(02129) | 0.135 | 0.131 | -2.24% |
| 远大中国(02789) | 0.047 | 0.044 | -2.22% |
| 移卡(09923) | 35.050 | 30.800 | -2.22% |
| 阿里影业(01060) | 0.900 | 0.880 | -2.22% |
| 香港华人有限公司(00655) | 0.600 | 0.580 | -2.19% |
| 东阳光药(01558) | 5.960 | 5.870 | -2.17% |
| 耀莱集团(00970) | 0.190 | 0.186 | -2.11% |
| 蓝月亮集团(06993) | 7.240 | 6.900 | -1.99% |
| 安德利果汁(02218) | 5.720 | 5.540 | -1.95% |
| 中国宏光(08646) | 0.275 | 0.255 | -1.92% |
| ＴＲ中国(03055) | 157.100 | 156.050 | -1.92% |
| 美团－Ｗ(03690) | 208.600 | 190.400 | -1.86% |
| 信基沙溪(03603) | 1.080 | 1.060 | -1.85% |
| 沿海家园(01124) | 0.057 | 0.054 | -1.82% |
| 通达集团(00698) | 0.285 | 0.275 | -1.79% |
| 中国卓银(08039) | 0.165 | 0.165 | -1.79% |
| 京信通信(02342) | 1.720 | 1.660 | -1.78% |
| 中原建业(09982) | 1.750 | 1.670 | -1.76% |
| 兆邦基地产(01660) | 0.570 | 0.560 | -1.75% |
| 思捷环球(00330) | 0.630 | 0.600 | -1.64% |
| ＧＸ中国电商物流(03124) | 53.620 | 52.900 | -1.60% |
| 中国高速传动(00658) | 4.460 | 4.350 | -1.58% |
| 力世纪(00860) | 0.335 | 0.315 | -1.56% |
| 哔哩哔哩－ＳＷ(09626) | 649.000 | 612.000 | -1.53% |
| 盈大地产(00432) | 0.660 | 0.650 | -1.52% |
| 北京北辰实业股份(00588) | 1.320 | 1.300 | -1.52% |
| 德琪医药－Ｂ(06996) | 14.500 | 13.300 | -1.48% |
| ＧＸ亚洲半导体(03119) | 60.900 | 60.000 | -1.48% |
| 永利澳门(01128) | 10.060 | 9.660 | -1.43% |
| 建桥教育(01525) | 4.950 | 4.900 | -1.41% |
| 海普瑞(09989) | 8.870 | 8.710 | -1.36% |
| 信德集团(00242) | 2.220 | 2.180 | -1.36% |
| 中国长远(00110) | 0.410 | 0.365 | -1.35% |
| 云顶新耀－Ｂ(01952) | 54.300 | 53.300 | -1.30% |
| 五矿地产(00230) | 0.790 | 0.780 | -1.27% |
| COOL LINK(08568) | 0.790 | 0.790 | -1.25% |
| 喆丽控股(02209) | 2.830 | 2.470 | -1.20% |
| 大悦城地产(00207) | 0.420 | 0.415 | -1.19% |
| 上海电气(02727) | 1.710 | 1.660 | -1.19% |
| 中国光大绿色环保(01257) | 2.620 | 2.590 | -1.15% |
| 金沙中国有限公司(01928) | 26.750 | 26.150 | -1.13% |
| 人瑞人才(06919) | 9.400 | 8.800 | -1.12% |
| 医脉通(02192) | 27.150 | 26.550 | -1.12% |
| 美高梅中国(02282) | 9.030 | 8.860 | -1.12% |
| 天誉置业(00059) | 0.900 | 0.890 | -1.11% |
| 明发集团(00846) | 0.450 | 0.445 | -1.11% |
| 朗廷－ＳＳ(01270) | 0.920 | 0.910 | -1.09% |
| 恒新丰控股(01920) | 0.101 | 0.094 | -1.05% |
| 招商局置地(00978) | 0.990 | 0.960 | -1.03% |
| ＰＰ中地美债(03001) | 367.400 | 367.000 | -1.02% |
| 河北建设(01727) | 1.980 | 1.940 | -1.02% |
| 北控水务集团(00371) | 2.800 | 2.790 | -0.99% |
| 中国东方教育(00667) | 8.480 | 8.070 | -0.98% |
| 恒盛地产(00845) | 0.204 | 0.204 | -0.97% |
| 中国光大控股(00165) | 8.320 | 8.270 | -0.96% |
| 华润水泥控股(01313) | 6.480 | 6.350 | -0.94% |
| 大家乐集团(00341) | 15.240 | 15.060 | -0.92% |
| 爪哇控股(00251) | 5.800 | 5.800 | -0.85% |
| 猫眼娱乐(01896) | 9.220 | 9.030 | -0.77% |
| 越秀交通基建(01052) | 4.130 | 4.040 | -0.74% |
| 中信建投证券(06066) | 7.520 | 7.440 | -0.67% |
| 巨腾国际(03336) | 1.550 | 1.510 | -0.66% |
| 伟能集团(01608) | 1.570 | 1.520 | -0.65% |
| 味丹国际(02317) | 0.730 | 0.650 | -0.61% |
| 粤海置地(00124) | 0.920 | 0.870 | -0.57% |
| 保利置业集团(00119) | 1.890 | 1.880 | -0.53% |
| 融信中国(03301) | 4.080 | 4.030 | -0.49% |
| 龙光集团(03380) | 8.500 | 8.450 | -0.47% |
| 中国金茂(00817) | 2.180 | 2.130 | -0.47% |
| 万科海外(01036) | 2.380 | 2.200 | -0.45% |
| 澳博控股(00880) | 6.970 | 6.760 | -0.44% |
| 旭辉控股集团(00884) | 4.800 | 4.660 | -0.43% |
| 彩生活(01778) | 2.630 | 2.600 | -0.38% |
| 日清食品(01475) | 5.300 | 5.280 | -0.38% |
| 中国飞机租赁(01848) | 5.500 | 5.480 | -0.36% |
| 新濠国际发展(00200) | 12.020 | 11.820 | -0.34% |
| 中国物流资产(01589) | 3.250 | 3.170 | -0.31% |
| 首程控股(00697) | 1.640 | 1.610 | -0.31% |
| 中国铁塔(00788) | 1.010 | 1.000 | -0.30% |
| 时代中国控股(01233) | 7.350 | 7.250 | -0.28% |
| 颐海国际(01579) | 43.700 | 39.050 | -0.26% |
| ＴＲ马来西亚(03082) | 81.840 | 81.840 | -0.20% |
| 中金优选一百(03093) | 12.150 | 12.150 | -0.16% |
| 啓明医疗－Ｂ(02500) | 46.950 | 44.500 | -0.11% |
| 恒安国际(01044) | 46.100 | 45.650 | -0.11% |
| 中国平安(02318) | 65.950 | 64.500 | -0.08% |
相关新闻：
首页
微信公众号
证券之星APP
