智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|12月20日
作者：
智通数据
2021-12-20 16:42:02
港股52周新高、新低
智通财经APP数据显示，截止12月20日收盘，有17只股票创52周新高，其中宝燵控股(08601)、庄园牧场(01533)、GHW INTL(09933)创高率位于前3位，分别为80.00%、16.38%、11.27%。另外有248只股票创52周新低，其中中基长寿科学(00767)、光正教育(06068)、奇点国际(01280)创低率位于前三位，分别为-62.61%、-38.79%、-24.29%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 宝燵控股(08601) | 0.710 | 0.900 | 80.00% |
| 庄园牧场(01533) | 9.280 | 10.940 | 16.38% |
| GHW INTL(09933) | 0.385 | 0.395 | 11.27% |
| NOMAD TECH(08645) | 0.520 | 0.720 | 7.46% |
| 生活概念(08056) | 0.189 | 0.200 | 6.38% |
| ＦＩ二南方国指(07588) | 6.075 | 6.120 | 4.35% |
| 安领国际(01410) | 0.730 | 0.770 | 4.05% |
| 山高金融(00412) | 0.860 | 0.910 | 3.41% |
| ＦＩ二南方恒指(07500) | 6.045 | 6.095 | 3.31% |
| 京城机电股份(00187) | 5.910 | 6.780 | 3.20% |
| 环球数码创意(08271) | 0.120 | 0.123 | 2.50% |
| 易纬集团(03893) | 1.400 | 1.440 | 2.13% |
| 汉思能源(00554) | 0.500 | 0.520 | 1.96% |
| ＦＩ南方恒指(07300) | 5.385 | 5.405 | 1.69% |
| 南方人民币－Ｒ(83122) | 157.600 | 157.650 | 0.70% |
| 北京汽车(01958) | 3.880 | 4.030 | 0.25% |
| Ａ中金港元(03071) | 1,001.800 | 1,002.400 | 0.05% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 中基长寿科学(00767) | 0.155 | 0.086 | -62.61% |
| 光正教育(06068) | 0.840 | 0.710 | -38.79% |
| 奇点国际(01280) | 0.760 | 0.530 | -24.29% |
| 华邦科技(03638) | 0.066 | 0.065 | -16.67% |
| 都市丽人(02298) | 0.450 | 0.405 | -15.62% |
| SDM GROUP(08363) | 0.230 | 0.211 | -15.60% |
| 常满控股(08523) | 0.370 | 0.189 | -13.30% |
| 佳兆业集团(01638) | 0.790 | 0.780 | -12.36% |
| 中国富强金融(00290) | 0.204 | 0.193 | -12.27% |
| 慧聪集团(02280) | 0.580 | 0.580 | -12.12% |
| 融创中国(01918) | 10.480 | 10.380 | -11.58% |
| 麦迪森控股(08057) | 0.071 | 0.065 | -10.96% |
| 安悦国际控股(08245) | 0.056 | 0.056 | -9.68% |
| 富力地产(02777) | 3.110 | 3.100 | -9.36% |
| 贝康医疗－Ｂ(02170) | 6.540 | 6.450 | -8.51% |
| 锦胜集团（控股）(00794) | 0.485 | 0.485 | -8.49% |
| 昭衍新药(06127) | 66.400 | 65.100 | -8.37% |
| 自然美(00157) | 0.460 | 0.460 | -8.00% |
| 永勤集团控股(08275) | 0.145 | 0.140 | -7.89% |
| 齐屹科技(01739) | 0.850 | 0.820 | -7.87% |
| 义合控股(01662) | 1.240 | 1.230 | -7.52% |
| 西证国际证券(00812) | 0.053 | 0.050 | -7.41% |
| 雅生活服务(03319) | 13.980 | 13.920 | -7.32% |
| 冠均国际控股(01629) | 0.540 | 0.520 | -7.14% |
| 易鑫集团(02858) | 1.210 | 1.190 | -7.03% |
| 新高教集团(02001) | 2.800 | 2.780 | -7.02% |
| JBB BUILDERS(01903) | 0.570 | 0.465 | -7.00% |
| 高门集团(08412) | 0.027 | 0.027 | -6.90% |
| 融创服务(01516) | 7.650 | 7.600 | -6.86% |
| 中骏集团控股(01966) | 1.810 | 1.790 | -6.77% |
| ＸＬ二南方恒科(07226) | 2.978 | 2.952 | -6.70% |
| 荣阳实业(02078) | 0.246 | 0.211 | -6.64% |
| 智美体育(01661) | 0.141 | 0.141 | -6.62% |
| 首程控股(00697) | 1.490 | 1.450 | -6.39% |
| 云想科技(02131) | 2.380 | 2.360 | -6.35% |
| 世茂集团(00813) | 5.000 | 4.890 | -6.32% |
| 中国网络信息科技(08055) | 0.017 | 0.015 | -6.25% |
| 火岩控股(01909) | 0.950 | 0.900 | -6.25% |
| 原生态牧业(01431) | 0.245 | 0.244 | -6.15% |
| 芯成科技(00365) | 0.660 | 0.630 | -5.97% |
| 中国星集团(00326) | 0.840 | 0.790 | -5.95% |
| 毛记葵涌(01716) | 0.485 | 0.480 | -5.88% |
| 瑞斯康集团(01679) | 0.180 | 0.161 | -5.85% |
| 奥园健康(03662) | 2.280 | 2.260 | -5.83% |
| 天元医疗(00557) | 0.990 | 0.970 | -5.83% |
| 恒大物业(06666) | 2.660 | 2.590 | -5.82% |
| ＡＧＸ亚洲创新者(03051) | 56.600 | 56.600 | -5.67% |
| 招商局置地(00978) | 0.680 | 0.670 | -5.63% |
| 大成食品(03999) | 0.730 | 0.670 | -5.63% |
| 中国宏泰发展(06166) | 1.290 | 1.180 | -5.60% |
| 龙光集团(03380) | 5.590 | 5.480 | -5.52% |
| ＢＣ科技集团(00863) | 9.100 | 8.990 | -5.47% |
| 景业名邦集团(02231) | 2.270 | 2.250 | -5.46% |
| 时代邻里(09928) | 2.780 | 2.780 | -5.44% |
| 融信中国(03301) | 2.630 | 2.620 | -5.42% |
| WMCH GLOBAL(08208) | 0.088 | 0.088 | -5.38% |
| 丘钛科技(01478) | 9.920 | 9.860 | -5.37% |
| 云锋金融(00376) | 1.410 | 1.410 | -5.37% |
| 中国创意数码(08078) | 0.036 | 0.036 | -5.26% |
| 中国绿地博大绿泽(01253) | 0.218 | 0.218 | -5.22% |
| 新濠国际发展(00200) | 8.290 | 8.110 | -5.15% |
| 时代中国控股(01233) | 3.600 | 3.580 | -5.04% |
| 王朝酒业(00828) | 0.285 | 0.285 | -5.00% |
| 中国北大荒(00039) | 0.042 | 0.038 | -5.00% |
| 雅高控股(03313) | 0.039 | 0.038 | -5.00% |
| 美的置业(03990) | 11.140 | 11.080 | -4.97% |
| 归创通桥－Ｂ(02190) | 20.400 | 20.400 | -4.67% |
| 云音乐(09899) | 135.300 | 128.000 | -4.55% |
| 祥生控股集团(02599) | 0.860 | 0.840 | -4.55% |
| ＦＬ二ＧＸ国指(07230) | 4.274 | 4.240 | -4.50% |
| ＦＬ二南方国指(07288) | 4.258 | 4.220 | -4.48% |
| 海通恒信(01905) | 0.890 | 0.870 | -4.40% |
| 高山企业(00616) | 0.201 | 0.201 | -4.29% |
| 瑞声科技(02018) | 29.950 | 29.800 | -4.18% |
| ＦＬ二ＧＸ恒指(07231) | 6.710 | 6.670 | -4.17% |
| 合景泰富集团(01813) | 4.850 | 4.840 | -4.16% |
| ＦＬ二南方恒指(07200) | 6.500 | 6.425 | -4.10% |
| 中国东方教育(00667) | 4.960 | 4.910 | -4.10% |
| 莱蒙国际(03688) | 0.940 | 0.940 | -4.08% |
| 康宁医院(02120) | 20.300 | 20.150 | -4.05% |
| 华夏恒生科技－Ｕ(09088) | 0.891 | 0.913 | -4.00% |
| 中国恒大(03333) | 1.460 | 1.460 | -3.95% |
| 宝新金融(01282) | 0.210 | 0.197 | -3.90% |
| 德琪医药－Ｂ(06996) | 9.660 | 9.630 | -3.89% |
| 标智新经济５０(03182) | 14.070 | 14.100 | -3.82% |
| 国药科技股份(08156) | 0.175 | 0.152 | -3.80% |
| 沛嘉医疗－Ｂ(09996) | 12.780 | 12.320 | -3.75% |
| 宇华教育(06169) | 2.640 | 2.580 | -3.73% |
| 佳兆业美好(02168) | 11.160 | 11.040 | -3.66% |
| 朝聚眼科(02219) | 5.900 | 5.890 | -3.60% |
| ＳＯＨＯ中国(00410) | 1.630 | 1.630 | -3.55% |
| 新城发展(01030) | 4.650 | 4.630 | -3.54% |
| 南方恒生科技(03033) | 5.430 | 5.410 | -3.48% |
| 安硕恒生科技－Ｕ(09067) | 1.474 | 1.468 | -3.42% |
| 玖龙纸业(02689) | 8.070 | 8.030 | -3.40% |
| 中国联塑(02128) | 10.420 | 10.240 | -3.40% |
| 俊知集团(01300) | 0.590 | 0.570 | -3.39% |
| 安硕恒生科技(03067) | 11.480 | 11.430 | -3.38% |
| 恒生科技ＥＴＦ(03032) | 5.470 | 5.445 | -3.37% |
| 华夏恒生科技(03088) | 6.940 | 6.910 | -3.36% |
| 意马国际(00585) | 0.600 | 0.580 | -3.33% |
| 中国环保能源(00986) | 0.088 | 0.087 | -3.33% |
| 雷士国际(02222) | 0.149 | 0.145 | -3.33% |
| 阿里健康(00241) | 6.740 | 6.680 | -3.33% |
| 恒生中国新经济(03176) | 10.480 | 10.470 | -3.32% |
| 深圳国际(00152) | 7.370 | 7.370 | -3.28% |
| 中国奥园(03883) | 1.510 | 1.480 | -3.27% |
| 雅居乐集团(03383) | 3.870 | 3.860 | -3.26% |
| 开源控股(01215) | 0.031 | 0.030 | -3.23% |
| 华夏视听教育(01981) | 1.860 | 1.820 | -3.19% |
| 太兴集团(06811) | 1.270 | 1.250 | -3.18% |
| 香港科技探索(01137) | 7.410 | 7.330 | -3.17% |
| 微盟集团(02013) | 7.410 | 7.330 | -3.17% |
| 达力集团(00029) | 10.100 | 9.840 | -3.15% |
| 信基沙溪(03603) | 0.640 | 0.620 | -3.12% |
| ＪＳ环球生活(01691) | 12.100 | 11.980 | -3.07% |
| 心通医疗－Ｂ(02160) | 3.790 | 3.790 | -3.07% |
| 禹洲集团(01628) | 0.640 | 0.640 | -3.03% |
| 微创医疗(00853) | 27.800 | 27.500 | -3.00% |
| 新明中国(02699) | 0.037 | 0.033 | -2.94% |
| 复星国际(00656) | 7.990 | 7.920 | -2.94% |
| 澳博控股(00880) | 4.690 | 4.690 | -2.90% |
| 久久王(01927) | 0.237 | 0.235 | -2.89% |
| 宝龙地产(01238) | 3.910 | 3.850 | -2.78% |
| 中国民航信息网络(00696) | 12.200 | 11.900 | -2.78% |
| 健倍苗苗(02161) | 0.740 | 0.710 | -2.74% |
| 南海控股(00680) | 0.037 | 0.036 | -2.70% |
| 中骏商管(00606) | 3.270 | 3.240 | -2.70% |
| ＧＸ自动驾驶电车(02849) | 58.000 | 58.000 | -2.68% |
| 朝云集团(06601) | 2.930 | 2.930 | -2.66% |
| 三星中国龙网(02812) | 13.100 | 13.070 | -2.61% |
| 中国科培(01890) | 3.020 | 3.020 | -2.58% |
| 安硕新兴市场－Ｕ(09022) | 68.680 | 68.780 | -2.54% |
| 金禧国际控股(00091) | 0.158 | 0.156 | -2.50% |
| 泰格医药(03347) | 104.900 | 102.900 | -2.46% |
| 维达国际(03331) | 18.520 | 18.300 | -2.45% |
| 沿海家园(01124) | 0.044 | 0.040 | -2.44% |
| 深圳控股(00604) | 1.610 | 1.610 | -2.42% |
| 哔哩哔哩－ＳＷ(09626) | 374.000 | 371.400 | -2.42% |
| 美高梅中国(02282) | 4.160 | 4.110 | -2.38% |
| 威高股份(01066) | 9.640 | 9.530 | -2.36% |
| 民生教育(01569) | 0.830 | 0.830 | -2.35% |
| 恒生中国企业(02828) | 81.640 | 81.280 | -2.28% |
| 安硕中国(02801) | 25.900 | 25.800 | -2.20% |
| ＡＧＸ中国创新者(03058) | 52.960 | 51.940 | -2.15% |
| ＧＸ金融科技(03185) | 56.200 | 56.200 | -2.09% |
| 盈富基金(02800) | 22.900 | 22.820 | -2.06% |
| 工银南方中国－Ｒ(83167) | 61.920 | 61.920 | -2.03% |
| 恒隆集团(00010) | 15.680 | 15.600 | -2.01% |
| 瑞强集团(08427) | 0.250 | 0.250 | -1.96% |
| 大湾区聚变力量(01189) | 0.154 | 0.150 | -1.96% |
| 中金金瑞中网(03186) | 52.500 | 52.500 | -1.94% |
| 工银南方中国(03167) | 75.800 | 75.500 | -1.90% |
| ＧＸ中国游戏娱乐(03117) | 43.500 | 43.500 | -1.89% |
| 恒指ＥＴＦ－Ｒ(82833) | 18.970 | 18.940 | -1.89% |
| 恒生中国企业－Ｒ(82828) | 66.880 | 66.800 | -1.88% |
| 恒指ＥＴＦ(02833) | 23.200 | 23.120 | -1.87% |
| 南方恒指ＥＴＦ(03037) | 23.200 | 23.160 | -1.86% |
| 安硕恒生指数－Ｒ(83115) | 66.940 | 66.900 | -1.85% |
| 日兴环球联网(03072) | 142.000 | 142.000 | -1.83% |
| IGG(00799) | 6.590 | 6.550 | -1.80% |
| 银城国际控股(01902) | 2.440 | 2.210 | -1.78% |
| 南方明晟Ａ５０(03003) | 7.475 | 7.460 | -1.78% |
| 安硕恒生指数(03115) | 81.720 | 81.500 | -1.76% |
| 圆通速递国际(06123) | 2.820 | 2.800 | -1.75% |
| 华夏Ａ５０(02839) | 32.800 | 32.740 | -1.74% |
| 安硕亚洲除日(03010) | 59.420 | 59.400 | -1.70% |
| 华夏Ａ５０－Ｕ(09839) | 4.212 | 4.210 | -1.68% |
| 易方达Ａ５０(03111) | 3.052 | 3.046 | -1.68% |
| 安硕新兴市场(03022) | 534.000 | 534.000 | -1.67% |
| 友邦保险(01299) | 78.200 | 77.700 | -1.65% |
| 电视广播(00511) | 4.400 | 4.250 | -1.62% |
| 超威动力(00951) | 1.920 | 1.900 | -1.55% |
| 汽车之家—Ｓ(02518) | 55.550 | 55.050 | -1.52% |
| 生兴控股(01472) | 0.130 | 0.130 | -1.52% |
| 猫眼娱乐(01896) | 8.520 | 8.500 | -1.51% |
| 旭辉永升服务(01995) | 11.900 | 11.820 | -1.50% |
| 中薇金融(00245) | 0.066 | 0.066 | -1.49% |
| 绿叶制药(02186) | 3.390 | 3.340 | -1.47% |
| ＧＸＭＳＣＩ中国(03040) | 33.520 | 33.520 | -1.47% |
| 朗诗地产(00106) | 0.355 | 0.340 | -1.45% |
| 百胜中国－Ｓ(09987) | 366.600 | 363.400 | -1.41% |
| 企展控股(01808) | 0.072 | 0.070 | -1.41% |
| TL NATURAL GAS(08536) | 0.355 | 0.355 | -1.39% |
| 易方达Ａ５０－Ｒ(83111) | 2.502 | 2.502 | -1.34% |
| Ｈ＆Ｈ国际控股(01112) | 12.060 | 11.900 | -1.33% |
| 华夏Ａ５０－Ｒ(82839) | 26.900 | 26.860 | -1.32% |
| 安硕恒生指数－Ｕ(09115) | 10.490 | 10.500 | -1.32% |
| 绿城服务(02869) | 6.870 | 6.800 | -1.31% |
| 德昌电机控股(00179) | 15.960 | 15.900 | -1.30% |
| 鸿福堂(01446) | 0.385 | 0.385 | -1.28% |
| 亚洲水泥（中国）(00743) | 4.640 | 4.630 | -1.28% |
| 华发物业服务(00982) | 0.157 | 0.155 | -1.27% |
| 长城天下(00524) | 0.090 | 0.079 | -1.25% |
| 洛阳钼业(03993) | 4.050 | 3.980 | -1.24% |
| 大新银行集团(02356) | 6.560 | 6.500 | -1.22% |
| 宝龙商业(09909) | 13.420 | 13.240 | -1.19% |
| 中国利郎(01234) | 4.210 | 4.150 | -1.19% |
| 路劲(01098) | 6.770 | 6.710 | -1.18% |
| 景瑞控股(01862) | 1.730 | 1.690 | -1.17% |
| 康诺亚－Ｂ(02162) | 35.250 | 34.300 | -1.15% |
| 纷美包装(00468) | 2.620 | 2.590 | -1.15% |
| 爪哇控股(00251) | 5.370 | 5.320 | -1.12% |
| 迪臣发展国际(00262) | 0.092 | 0.089 | -1.11% |
| 先瑞达医疗－Ｂ(06669) | 10.700 | 10.680 | -1.11% |
| 嘉和生物－Ｂ(06998) | 7.390 | 7.220 | -1.10% |
| 永利澳门(01128) | 5.510 | 5.420 | -1.09% |
| 阅文集团(00772) | 50.500 | 50.200 | -1.08% |
| 海天国际(01882) | 18.820 | 18.800 | -1.05% |
| 小米集团－Ｗ(01810) | 17.620 | 17.500 | -1.02% |
| 利福国际(01212) | 4.010 | 4.000 | -0.99% |
| ＧＸ中国云算(02826) | 74.940 | 74.760 | -0.93% |
| 东亚银行(00023) | 10.900 | 10.880 | -0.91% |
| 中金科技服务(08295) | 0.485 | 0.238 | -0.83% |
| 金泰能源控股(02728) | 0.138 | 0.120 | -0.83% |
| 信义玻璃(00868) | 17.180 | 17.100 | -0.81% |
| 安能物流(09956) | 8.240 | 7.840 | -0.76% |
| ＧＸ中国云算－Ｕ(09826) | 9.610 | 9.600 | -0.72% |
| 耀才证券金融(01428) | 1.400 | 1.380 | -0.72% |
| 海底捞(06862) | 16.740 | 16.620 | -0.72% |
| 东汇香港３５－Ｒ(83012) | 16.170 | 16.340 | -0.70% |
| 嘉华国际(00173) | 2.960 | 2.960 | -0.67% |
| ＨＭＶＯＤ－千五(08103) | 1.500 | 1.490 | -0.67% |
| 海普瑞(09989) | 7.810 | 7.720 | -0.64% |
| 结好控股(00064) | 0.156 | 0.155 | -0.64% |
| 华润医药(03320) | 3.190 | 3.180 | -0.62% |
| 大酒店(00045) | 6.670 | 6.560 | -0.61% |
| 永恒策略(00764) | 0.182 | 0.175 | -0.57% |
| 贝森金融(00888) | 0.182 | 0.179 | -0.56% |
| 上坤地产(06900) | 2.050 | 2.030 | -0.49% |
| 第一上海(00227) | 0.208 | 0.208 | -0.48% |
| ＧＸ中国消费－Ｕ(09806) | 8.690 | 8.655 | -0.46% |
| 泡泡玛特(09992) | 45.150 | 44.550 | -0.45% |
| 京城佳业(02210) | 4.730 | 4.730 | -0.42% |
| 南方医疗健康(03174) | 4.782 | 4.744 | -0.42% |
| 安硕亚洲新兴(02802) | 61.660 | 61.660 | -0.40% |
| 华夏恒生生科(03069) | 16.480 | 16.450 | -0.36% |
| 越秀房产信托基金(00405) | 3.220 | 3.200 | -0.31% |
| ＧＸ中国生科－Ｕ(09820) | 12.510 | 12.470 | -0.24% |
| 安硕短期政银－Ｒ(83125) | 50.280 | 50.280 | -0.24% |
| 中国太平(00966) | 10.700 | 10.620 | -0.19% |
| 电讯盈科(00008) | 3.920 | 3.900 | -0.15% |
| 银河娱乐(00027) | 38.350 | 38.250 | -0.13% |
| 安硕亚洲除日－Ｕ(09010) | 7.630 | 7.740 | -0.13% |
| 南方智能驾驶(03162) | 7.265 | 7.250 | -0.07% |
| 政府债券二三一一(04239) | 101.700 | 101.650 | -0.05% |
| 政府债券二四零六(04246) | 102.300 | 102.300 | -0.05% |
| 大发地产(06111) | 4.110 | 4.100 | -0.05% |
智通声明：本内容为作者独立观点，不代表智通财经立场。未经允许不得转载，文中内容仅供参考，不作为实际操作建议，交易风险自担。更多最新最全港美股资讯，请点击下载智通财经App
相关阅读
智通港股52周新高、新低统计|11月2日
2020-11-02 16:42
智通数据
智通港股52周新高、新低统计|10月8日
2020-10-08 16:42
智通数据
智通港股52周新高、新低统计|10月7日
2020-10-07 16:42
智通数据
智通港股52周新高、新低统计|10月6日
2020-10-06 16:42
智通数据
智通港股52周新高、新低统计|10月5日
2020-10-05 16:42
智通数据
扫码下载智通APP