沪深两市纺织服装与化纤上市公司个股股价与成交情况汇总表 |
单位:元/股,%,万股,万元 |
汇总制表:中国第一纺织网 |
证券名称 |
前收盘价 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌幅 |
成交量 |
成交额 |
搜于特 |
5.56 |
5.54 |
6.13 |
5.53 |
6.13 |
10.05 |
2,139.73 |
12,691.42 |
*ST中绒 |
3.96 |
4.02 |
4.18 |
3.96 |
4.18 |
5.03 |
1,376.57 |
5,670.14 |
嘉麟杰 |
5.49 |
5.46 |
5.77 |
5.31 |
5.72 |
4.95 |
3,135.98 |
17,554.38 |
鹿港文化 |
6.47 |
6.22 |
6.53 |
6.22 |
6.52 |
4.15 |
1,401.04 |
9,000.02 |
康隆达 |
33.94 |
34.73 |
35.80 |
34.70 |
35.61 |
2.53 |
132.67 |
4,716.23 |
华升股份 |
5.40 |
5.38 |
5.56 |
5.22 |
5.50 |
2.42 |
847.21 |
4,587.75 |
传化智联 |
15.94 |
15.84 |
16.27 |
15.66 |
16.11 |
2.2857 |
236.6464 |
3,774.00 |
森马服饰 |
8.20 |
8.16 |
8.35 |
8.15 |
8.33 |
1.96 |
643.38 |
5,324.03 |
乔治白 |
6.94 |
6.92 |
7.04 |
6.88 |
7.01 |
1.59 |
668.36 |
4,659.98 |
吉林化纤 |
3.2 |
3.17 |
3.24 |
3.17 |
3.23 |
1.5723 |
1,448.91 |
4,641.07 |
美盛文化 |
17.55 |
17.47 |
17.82 |
16.93 |
17.68 |
1.32 |
375.68 |
6,505.33 |
浙江富润 |
9.38 |
9.20 |
9.39 |
9.20 |
9.33 |
1.19 |
234.06 |
2,181.58 |
星期六 |
7.27 |
7.22 |
7.39 |
7.21 |
7.33 |
1.10 |
346.75 |
2,528.55 |
华鼎股份 |
13.68 |
14.03 |
14.03 |
13.81 |
13.96 |
1.013 |
137.8253 |
1,918.14 |
柏堡龙 |
19.93 |
19.86 |
20.63 |
19.80 |
20.37 |
0.89 |
100.44 |
2,019.36 |
美达股份 |
7.98 |
7.92 |
8.01 |
7.9 |
8.01 |
0.8816 |
194.1979 |
1,544.64 |
沧州大化 |
48.29 |
48.6 |
50.29 |
48.01 |
48.64 |
0.871 |
1,496.56 |
73,466.38 |
孚日股份 |
6.69 |
6.74 |
6.78 |
6.69 |
6.78 |
0.74 |
459.91 |
3,099.50 |
哈工智能 |
14.07 |
14.05 |
14.42 |
14.03 |
14.14 |
0.4975 |
407.1934 |
5,756.20 |
朗姿股份 |
11.85 |
11.71 |
11.97 |
11.68 |
11.77 |
0.43 |
205.34 |
2,424.17 |
健盛集团 |
12.30 |
12.25 |
12.36 |
12.22 |
12.30 |
0.41 |
116.68 |
1,431.54 |
金轮股份 |
27.3 |
27.5 |
27.5 |
27.08 |
27.28 |
0.3679 |
112.55 |
3,069.48 |
棒杰股份 |
7.14 |
7.26 |
7.32 |
7.14 |
7.21 |
0.28 |
537.54 |
3,893.67 |
德美化工 |
14.65 |
14.38 |
14.55 |
14.28 |
14.55 |
0.2757 |
569.575 |
8,224.31 |
新澳股份 |
14.43 |
14.34 |
14.59 |
14.33 |
14.41 |
0.21 |
293.40 |
4,232.37 |
闰土股份 |
20.32 |
19.9 |
20.09 |
19.51 |
19.88 |
0.1511 |
1,005.90 |
19,891.43 |
欣龙控股 |
6.81 |
6.64 |
6.77 |
6.64 |
6.73 |
0.15 |
270.25 |
1,810.04 |
浔兴股份 |
16.33 |
16.33 |
16.33 |
16.33 |
16.33 |
0.00 |
0.00 |
0.00 |
旷达科技 |
5.32 |
5.44 |
5.50 |
5.41 |
5.47 |
0.00 |
877.47 |
4,785.14 |
步森股份 |
32.64 |
32.64 |
32.64 |
32.64 |
32.64 |
0.00 |
0.00 |
0.00 |
兴业科技 |
10.53 |
10.54 |
10.62 |
10.40 |
10.54 |
0.00 |
77.44 |
812.89 |
商赢环球 |
25.42 |
25.42 |
25.42 |
25.42 |
25.42 |
0.00 |
0.00 |
0.00 |
红豆股份 |
7.09 |
7.15 |
7.17 |
7.10 |
7.15 |
0.00 |
427.62 |
3,053.38 |
恒逸石化 |
26.01 |
26.01 |
26.01 |
26.01 |
26.01 |
0 |
0 |
0 |
万华化学 |
37.94 |
37.94 |
37.94 |
37.94 |
37.94 |
0 |
0 |
0 |
九牧王 |
14.44 |
14.23 |
14.32 |
14.16 |
14.21 |
-0.07 |
293.84 |
4,179.67 |
天首发展 |
7.57 |
7.37 |
7.43 |
7.30 |
7.37 |
-0.14 |
231.92 |
1,707.87 |
如意集团 |
16.41 |
16.42 |
16.63 |
16.32 |
16.47 |
-0.24 |
183.30 |
3,028.02 |
皖维高新 |
3.91 |
3.87 |
3.89 |
3.83 |
3.86 |
-0.2584 |
507.5409 |
1,961.24 |
浙江龙盛 |
12.44 |
12.32 |
12.47 |
12.16 |
12.34 |
-0.3231 |
4,572.44 |
56,320.72 |
泰和新材 |
11.7 |
12.1 |
12.3 |
12 |
12.1 |
-0.3295 |
853.192 |
10,320.50 |
舜喆B |
2.32 |
2.30 |
2.32 |
2.29 |
2.31 |
-0.43 |
12.36 |
23.76 |
七匹狼 |
8.49 |
8.42 |
8.44 |
8.31 |
8.38 |
-0.48 |
273.54 |
2,288.37 |
摩登大道 |
24.80 |
24.80 |
24.98 |
24.50 |
24.77 |
-0.48 |
134.52 |
3,319.56 |
多喜爱 |
35.36 |
35.09 |
35.10 |
34.91 |
35.00 |
-0.48 |
98.31 |
3,435.80 |
探路者 |
5.64 |
5.61 |
5.62 |
5.51 |
5.57 |
-0.54 |
531.08 |
2,952.54 |
鲁泰A |
11.08 |
11.05 |
11.08 |
10.91 |
10.98 |
-0.54 |
405.45 |
4,453.59 |
百隆东方 |
5.35 |
5.33 |
5.37 |
5.26 |
5.28 |
-0.56 |
442.37 |
2,347.65 |
航民股份 |
11.83 |
11.73 |
11.73 |
11.49 |
11.65 |
-0.60 |
434.77 |
5,041.95 |
华西股份 |
6.7 |
6.68 |
6.72 |
6.57 |
6.64 |
-0.5988 |
800.0803 |
5,318.15 |
伟星股份 |
12.75 |
12.63 |
12.68 |
12.23 |
12.35 |
-0.64 |
624.54 |
7,768.31 |
美尔雅 |
12.88 |
12.88 |
12.95 |
12.58 |
12.79 |
-0.70 |
415.09 |
5,294.95 |
贵人鸟 |
18.48 |
18.31 |
18.38 |
17.96 |
18.18 |
-0.71 |
252.76 |
4,573.92 |
雅戈尔 |
9.60 |
9.61 |
9.64 |
9.47 |
9.55 |
-0.73 |
1,527.96 |
14,586.09 |
梦洁股份 |
6.66 |
6.55 |
6.57 |
6.30 |
6.48 |
-0.77 |
286.86 |
1,844.12 |
神马股份 |
7.44 |
7.67 |
7.71 |
7.54 |
7.65 |
-0.7782 |
443.5018 |
3,373.33 |
旺能环境 |
56.00 |
53.05 |
53.95 |
52.58 |
53.20 |
-0.86 |
39.56 |
2,100.78 |
三房巷 |
3.22 |
3.21 |
3.29 |
3.18 |
3.20 |
-0.93 |
1,148.53 |
3,722.56 |
鲁泰B |
8.63 |
8.58 |
8.61 |
8.52 |
8.53 |
-0.93 |
44.01 |
313.81 |
华斯股份 |
9.47 |
9.53 |
9.63 |
9.31 |
9.55 |
-0.93 |
733.00 |
6,922.47 |
江苏阳光 |
3.11 |
3.10 |
3.11 |
3.06 |
3.08 |
-0.96 |
561.80 |
1,733.77 |
恒天海龙 |
4.1 |
4.12 |
4.17 |
4.05 |
4.08 |
-0.9709 |
304.4573 |
1,249.45 |
红宝丽 |
6.13 |
6.13 |
6.15 |
6.05 |
6.1 |
-0.974 |
316.1106 |
1,924.89 |
美思德 |
22.79 |
22.55 |
22.64 |
22.03 |
22.33 |
-0.9756 |
73.8202 |
1,649.54 |
万里马 |
8.99 |
9.06 |
9.06 |
8.82 |
8.90 |
-1.00 |
217.44 |
1,941.46 |
申达股份 |
7.95 |
7.92 |
7.95 |
7.80 |
7.82 |
-1.01 |
385.13 |
3,019.54 |
光威复材 |
65 |
63.98 |
64.4 |
63.01 |
63.72 |
, -, 1.0559 |
492.9033 |
31,333.94 |
华茂股份 |
4.64 |
4.62 |
4.63 |
4.56 |
4.58 |
-1.08 |
249.45 |
1,146.31 |
三毛派神 |
13.79 |
13.70 |
13.81 |
13.50 |
13.64 |
-1.09 |
120.68 |
1,647.11 |
凤竹纺织 |
8.04 |
8.05 |
8.10 |
7.88 |
7.96 |
-1.12 |
134.11 |
1,067.09 |
联发股份 |
12.50 |
12.43 |
12.43 |
12.20 |
12.28 |
-1.13 |
193.99 |
2,387.28 |
亚邦股份 |
16.94 |
16.68 |
16.69 |
16.38 |
16.46 |
-1.1411 |
331.2589 |
5,474.39 |
报喜鸟 |
3.42 |
3.42 |
3.43 |
3.36 |
3.37 |
-1.17 |
552.32 |
1,869.43 |
上工B股 |
0.954 |
0.95 |
0.951 |
0.94 |
0.941 |
-1.2592 |
20.5 |
126.3347 |
宏达高科 |
14.22 |
14.25 |
14.28 |
14.01 |
14.07 |
-1.26 |
94.15 |
1,328.68 |
三毛B股 |
1.08 |
1.07 |
1.08 |
1.06 |
1.06 |
-1.30 |
9.77 |
67.43 |
红蜻蜓 |
15.58 |
15.61 |
15.61 |
15.39 |
15.42 |
-1.34 |
113.43 |
1,753.98 |
华峰氨纶 |
5.15 |
5.15 |
5.15 |
5.02 |
5.08 |
-1.3592 |
1,274.49 |
6,471.07 |
齐翔腾达 |
12.22 |
12.78 |
12.85 |
12.46 |
12.58 |
-1.4107 |
1,152.54 |
14,537.86 |
金鹰股份 |
7.79 |
7.75 |
7.77 |
7.57 |
7.63 |
-1.42 |
156.88 |
1,198.70 |
嘉欣丝绸 |
6.91 |
6.90 |
6., 92<, o:p> |
6.75 |
6.79 |
-1.45 |
229.87 |
1,568.09 |
新凤鸣 |
41.28 |
40.1 |
40.63 |
39.39 |
39.57 |
-1.4936 |
746.7659 |
29,741.36 |
太平鸟 |
24.75 |
26.01 |
26.20 |
25.38 |
25.85 |
-1.52 |
124.98 |
3,221.34 |
美邦服饰 |
3.27 |
3.27 |
3.28 |
3.20 |
3.23 |
-1.52 |
713.19 |
2,305.70 |
滨化股份 |
8.97 |
8.84 |
8.94 |
8.64 |
8.77 |
-1.5713 |
2,225.83 |
19,520.05 |
富安娜 |
10.23 |
10.22 |
10.28 |
10.00 |
10.00 |
-1.57 |
621.14 |
6,282.75 |
南京化纤 |
8.69 |
8.73 |
8.76 |
8.62 |
8.65 |
-1.5927 |
194.7781 |
1,690.51 |
慈星股份 |
8.23 |
8.33 |
8.33 |
8.11 |
8.15 |
-1.6888 |
343.8699 |
2,816.15 |
上海三毛 |
11.91 |
11.85 |
11.85 |
11.45 |
11.57 |
-1.70 |
172.51 |
2,004.77 |
三夫户外 |
24.53 |
24.56 |
24.56 |
24.09 |
24.13 |
-1.71 |
24.86 |
604.69 |
黑牡丹 |
6.99 |
6.98 |
7.00 |
6.83 |
6.89 |
-1.71 |
193.22 |
1,332.39 |
高盟新材 |
9.91 |
9.79 |
9.85 |
9.58 |
9.62 |
-1.7365 |
154.01 |
1,490.14 |
澳洋科技 |
6.24 |
6.19 |
6.19 |
6.03 |
6.08 |
-1.7771 |
278.1 |
1,698.30 |
海利得 |
6.17 |
6.13 |
6.14 |
5.97 |
6.02 |
-1.7945 |
566.0882 |
3,413.95 |
上工申贝, o:p><, /P>
10.8 |
10.82 |
10.82 |
10.52 |
10.57 |
-1.857 |
199.79 |
2,121.27 |
江南高纤 |
4.84 |
5.11 |
5.14 |
5.02 |
5.09 |
-1.9268 |
1,376.93 |
6,962.82 |
尤夫股份 |
33.75 |
33.18 |
33.43 |
32.49 |
32.65 |
-1.9519 |
377.63 |
12,398.73 |
标准股份 |
6.15 |
6.13 |
6.13 |
5.96 |
5.99 |
-1.964 |
207.68 |
1,251.61 |
维格娜丝 |
19.17 |
19.71 |
19.78 |
19.30 |
19.39 |
-1.97 |
60.94 |
1,188.80 |
拉夏贝尔 |
17.42 |
17.15 |
17.15 |
16.63 |
16.87 |
-1.98 |
400.76 |
6,765.58 |
吉华集团 |
21.13 |
20.7 |
20.86 |
20.11 |
20.31 |
-1.9788 |
384.4962 |
7,851.77 |
哈森股份 |
14.06 |
13.85 |
13.95 |
13.60 |
13.72 |
-2.00 |
163.43 |
2,244.48 |
希努尔 |
25.78 |
26.00 |
26.00 |
25.10 |
25.32 |
-2.01 |
44.99 |
1,145.51 |
龙头股份 |
10.87 |
10.76 |
10.87 |
10.37 |
10.51 |
-2.14 |
474.11 |
5,029.97 |
中潜股份 |
18.78 |
18.73 |
18.73 |
17.97 |
18.20 |
-2.15 |
164.14 |
2,989.54 |
浪莎股份 |
24.71 |
24.53 |
24.59 |
23.91 |
24.02 |
-2.16 |
232.22 |
5,614.44 |
浙江交科 |
16.5 |
16.37 |
16.85 |
15.84 |
16 |
-2.2602 |
1,587.68 |
25,939.45 |
日播时尚 |
11.68 |
11.74 |
11.76 |
11.25 |
11.47 |
-2.30 |
180.87 |
2,089.66 |
奥康国际 |
14.76 |
14.94 |
14.98 |
14.66 |
14.70 |
-2.33 |
189.69 |
2,803.12 |
际华集团 |
6.85 |
6.85 |
6.85 |
6.68 |
6.68 |
-2.34 |
1,149.95 |
7,751.55 |
安诺其 |
6.06 |
5.96 |
5.98 |
5.71 |
5.82 |
-2.349 |
664.7595 |
3,887.42 |
上海天洋 |
35.81 |
35.78 |
35.78 |
34.51 |
34.68 |
-2.3649 |
69.1847 |
2,421.54 |
安正时尚 |
24.04 |
24.18 |
24.18 |
23.30 |
23.52 |
-2.37 |
140.74 |
3,338.18 |
汇洁股份 |
13.98 |
13.93 |
13.93 |
13.56 |
13.63 |
-2.43 |
118.62 |
1,622.16 |
新野纺织 |
5.98 |
5.98 |
6.02 |
5.79 |
5.85 |
-2.50 |
1,178.94 |
6,920.26 |
天创时尚 |
11.28 |
11.26 |
11.29 |
10.94 |
11.01 |
-2.57 |
237.40 |
2,628.51 |
华纺股份 |
5.51 |
5.34 |
5.36 |
5.20 |
5.21 |
-2.62 |
320.92 |
1,686.07 |
金发拉比 |
16.25 |
16.32 |
16.44 |
15.88 |
15.97 |
-2.68 |
171.86 |
2,772.92 |
开润股份 |
64.71 |
70.50 |
70.60 |
66.00 |
66.81 |
-2.69 |
95.80 |
6,533.92 |
中捷资源 |
4.36 |
4.3 |
4.3 |
4.13 |
4.18 |
-2.7907 |
430.7386 |
1,806.31 |
海澜之家 |
10.01 |
9.97 |
9.97 |
9.66 |
9.69 |
-2.81 |
991.65 |
9,674.51 |
*ST三维 |
6.38 |
6.35 |
6.38&, lt;, o:p&g, t; |
6.1 |
6.2 |
-2.8213 |
376.8974 |
2,351.26 |
诺邦股份 |
22.47 |
22.35 |
22.35 |
21.56 |
21.69 |
-2.82 |
112.35 |
2,457.32 |
石大胜华 |
25.12 |
24.97 |
24.99 |
24.08 |
24.32 |
-2.8366 |
228.41 |
5,596.35 |
达威股份 |
36.68 |
36.81 |
36.86 |
35.6 |
35.77 |
-2.9045 |
79.4911 |
2,872.46 |
荣盛石化 |
16.21 |
15.96 |
16.42 |
15.23 |
15.43 |
-2.956 |
2,315.97 |
36,185.84 |
维科精华 |
8.03 |
8.02 |
8.04 |
7.73 |
7.78 |
-2.99 |
339.13 |
2,671.16 |
安奈儿 |
26.89 |
27.16 |
27.35 |
26.50 |
26.80 |
-3.11 |
153.57 |
4,141.33 |
牧高笛 |
36.06 |
36.15 |
36.15 |
34.86 |
34.96 |
-3.18 |
37.40 |
1,322.90 |
比音勒芬 |
59.62 |
60.00 |
60.00 |
57.36 |
57.85 |
-3.31 |
10.31 |
601.73 |
歌力思 |
21.96 |
21.80 |
21.80 |
20.96 |
21.07 |
-3.35 |
297.98 |
6,334.62 |
水星家纺 |
23.63 |
23.55 |
23.73 |
22.82 |
22.90 |
-3.38 |
457.99 |
10,611.37 |
华孚时尚 |
13.09 |
13.21 |
13.35 |
12.83 |
12.87 |
-3.52 |
648.03 |
8,431.87 |
新乡化纤 |
4.62 |
4.5 |
4.51 |
4.33 |
4.35 |
-3.5477 |
1,053.16 |
4,634.74 |
延江股份 |
29.90 |
30.41 |
30.57 |
29.32 |
29.52 |
-3.56 |
56.25 |
1,681.39 |
台华新材<, ;, /SPAN> |
16.96 |
17.1 |
17.13 |
16.5 |
16.64 |
-3.5921 |
560.0137 |
9,387.51 |
桐昆股份 |
28.23 |
28.09 |
28.15 |
26.1 |
26.53 |
-3.6674 |
3,327.24 |
89,365.91 |
起步股份 |
15.33 |
15.45 |
15.45 |
14.90 |
14.95 |
-3.73 |
216.19 |
3,269.66 |
霞客环保 |
6.85 |
6.98 |
6.98 |
6.44 |
6.61 |
-4.0639 |
868.4112 |
5,811.60 |
恒力股份 |
14.66 |
14.74 |
15.03 |
13.44 |
13.79 |
-4.2361 |
4,328.26 |
60,793.21 |
振静股份 |
18.39 |
17.50 |
17.70 |
16.82 |
17.08 |
-4.58 |
1,867.41 |
32,056.86 |
罗莱生活 |
14.32 |
14.69 |
14.97 |
13.81 |
14.00 |
-5.47 |
963.36 |
13,745.07 |
润禾材料 |
33.05 |
30.6 |
31.43 |
29.97 |
30.11 |
-5.7885 |
902.5039 |
27,492.57 |
|