|
沪深两市纺织服装与化纤上市公司个股股价与成交统计（01.03） |
|
单位：元/股，%，万股，万元 |
|
来源：上市公司 汇总制表：中国第一纺织网 |
|
序号 |
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 |
|
1 |
华斯股份 |
9.10 |
8.95 |
9.81 |
8.95 |
9.81 |
9.98 |
2,275.62 |
21,891.63 |
|
2 |
伟星股份 |
11.43 |
11.49 |
12.60 |
11.48 |
12.45 |
8.26 |
1,389.64 |
16,969.58 |
|
3 |
*ST中绒 |
3.33 |
3.86 |
3.86 |
3.86 |
3.86 |
4.89 |
131.35 |
507.02 |
|
4 |
沧州大化 |
42.18 |
43.20 |
46.90 |
43.20 |
44.87 |
4.28 |
1,619.66 |
72,989.17 |
|
5 |
星期六 |
6.96 |
7.09 |
7.49 |
7.06 |
7.35 |
3.67 |
742.12 |
5,402.61 |
|
6 |
恒逸石化 |
21.52 |
24.20 |
24.77 |
23.58 |
24.50 |
3.24 |
2,275.33 |
54,947.48 |
|
7 |
光威复材 |
67.97 |
65.83 |
68.06 |
64.64 |
67.93 |
2.96 |
709.17 |
47,227.83 |
|
8 |
恒力股份 |
11.92 |
13.33 |
13.76 |
13.15 |
13.57 |
2.65 |
2,555.95 |
34,556.71 |
|
9 |
康隆达 |
31.51 |
32.36 |
33.15 |
31.86 |
33.07 |
2.57 |
113.75 |
3,730.05 |
|
10 |
天创时尚 |
11.11 |
11.28 |
11.50 |
11.21 |
11.48 |
1.86 |
338.84 |
3,850.03 |
|
11 |
吉华集团 |
20.32 |
20.97 |
21.70 |
20.83
|
21.33 |
1.81 |
833.46 |
17,858 |
|
12 |
申达股份 |
7.57 |
7.78 |
7.89 |
7.72 |
7.88 |
1.81 |
485.90 |
3,801.13 |
|
13 |
金鹰股份 |
7.71 |
7.81 |
7.92 |
7.78 |
7.92 |
1.80 |
147.50 |
1,159.44 |
|
14 |
华峰氨纶 |
4.90 |
5.04 |
5.16 |
5.01 |
5.13 |
1.79 |
1,746.48 |
8,933.26 |
|
15 |
金发拉比 |
16.23 |
16.42 |
16.74 |
16.23 |
16.67 |
1.77 |
217.16 |
3,581.59 |
|
16 |
嘉麟杰 |
5.42 |
5.52 |
5.60 |
5.45 |
5.59 |
1.64 |
983.92 |
5,460.39 |
|
17 |
朗姿股份 |
11.25 |
11.63 |
11.84 |
11.55 |
11.84 |
1.63 |
332.48 |
3,898.51 |
|
18 |
探路者 |
5.42 |
5.55 |
5.63 |
5.51 |
5.63 |
1.62 |
673.67 |
3,767.60 |
|
19 |
台华新材 |
16.92 |
16.80 |
17.20 |
16.33 |
17.06 |
1.61 |
782.81 |
13,158.51 |
|
20 |
鲁泰B |
8.50 |
8.55 |
8.66 |
8.52 |
8.64 |
1.53 |
103.57 |
741.07 |
|
21 |
美尔雅 |
12.27 |
12.72 |
12.95 |
12.72 |
12.88 |
1.42 |
516.15 |
6,633.99 |
|
22 |
金轮股份 |
27.25 |
27.61 |
28.17 |
27.55 |
27.98 |
1.41 |
219.03 |
6,108.63 |
|
23 |
上海三毛 |
11.32 |
11.50 |
11.72 |
11.43 |
11.69 |
1.39 |
291.48 |
3,380.91 |
|
24 |
皖维高新 |
3.74 |
3.81 |
3.90 |
3.81 |
3.86 |
1.31 |
1,099.83 |
4,249.03 |
|
25 |
上工申贝 |
10.47 |
10.66 |
10.93 |
10.66 |
10.85 |
1.31 |
281.75 |
3,041.09 |
|
26 |
森马服饰 |
7.94 |
7.80 |
7.92 |
7.72 |
7.90 |
1.28 |
567.05 |
4,436.88 |
|
27 |
起步股份 |
15.93 |
16.04 |
16.26 |
15.69 |
16.26 |
1.25 |
354.01 |
5,686.87 |
|
28 |
三毛派神 |
13.76 |
14.11 |
14.28 |
14.02 |
14.28 |
1.20 |
104.65 |
1,481.59 |
|
29 |
欣龙控股 |
6.73 |
6.70 |
6.88 |
6.70 |
6.79 |
1.19 |
320.81 |
2,177.73 |
|
30 |
际华集团 |
6.68 |
6.80 |
6.93 |
6.78 |
6.89 |
1.17 |
1,484.22 |
10,190.99 |
|
31 |
中捷资源 |
4.28 |
4.38 |
4.44 |
4.32 |
4.42 |
1.14 |
410.15 |
1,797.24 |
|
32 |
尤夫股份 |
31.90 |
32.70 |
33.39 |
32.40 |
33.07 |
1.13 |
578.52 |
19,141.92 |
|
33 |
航民股份 |
11.03 |
11.50 |
11.75 |
11.50 |
11.65 |
1.13 |
542.53 |
6,333.24 |
|
34 |
美达股份 |
7.85 |
8 |
8.10 |
7.95 |
8.09 |
1.13 |
158.77 |
1,277.96 |
|
35 |
石大胜华 |
24.45 |
24.96 |
25.43 |
24.81 |
25.27 |
1.12 |
296.23 |
7,487.35 |
|
36 |
兴业科技 |
10.26 |
10.44 |
10.70 |
10.40 |
10.56 |
1.05 |
138.07 |
1,453.82 |
|
37 |
维科精华 |
7.63 |
7.94 |
8.05 |
7.86 |
8.01 |
1.01 |
379.90 |
3,028.87 |
|
38 |
澳洋科技 |
5.99 |
6.08 |
6.15 |
6.03 |
6.13 |
0.99 |
451.52 |
2,747 |
|
39 |
汇洁股份 |
13.67 |
13.79 |
13.97 |
13.70 |
13.92 |
0.94 |
132.87 |
1,845.20 |
|
40 |
九牧王 |
14.23 |
14.25 |
14.39 |
14.25 |
14.37 |
0.91 |
286.23 |
4,104.04 |
|
41 |
奥康国际 |
14.42 |
14.57 |
14.75 |
14.55 |
14.70 |
0.89 |
179.97 |
2,640.08 |
|
42 |
嘉欣丝绸 |
6.83 |
6.91 |
6.97 |
6.89 |
6.97 |
0.87 |
193.66 |
1,342.43 |
|
43 |
标准股份 |
5.97 |
6.04 |
6.10 |
6 |
6.09 |
0.83 |
246.40 |
1,492.05 |
|
44 |
高盟新材 |
9.71 |
9.97 |
10.12 |
9.90 |
10.05 |
0.80 |
94.40 |
943.90 |
|
45 |
中潜股份 |
18.12 |
18.26 |
18.80 |
18.10 |
18.61 |
0.76 |
196.08 |
3,632.25 |
|
46 |
华升股份 |
5.29 |
5.40 |
5.43 |
5.35 |
5.41 |
0.74 |
180.41 |
972.97 |
|
47 |
健盛集团 |
12.16 |
12.45 |
12.52 |
12.39 |
12.48 |
0.73 |
60.73 |
756.64 |
|
48 |
恒天海龙 |
3.96 |
4.11 |
4.21 |
4.06 |
4.17 |
0.72 |
476.47 |
1,968.97 |
|
49 |
华纺股份 |
5.55 |
5.53 |
5.61 |
5.53 |
5.58 |
0.72 |
298.37 |
1,663.35 |
|
50 |
哈森股份 |
13.94 |
14.03 |
14.23 |
13.94 |
14.13 |
0.71 |
148.52 |
2,091.48 |
|
51 |
宏达高科 |
13.93 |
14.09 |
14.17 |
13.98 |
14.17 |
0.71 |
120.05 |
1,692.88 |
|
52 |
滨化股份 |
7.95 |
8.41 |
8.68 |
8.41 |
8.52 |
0.71 |
2,790.66 |
23,872.68 |
|
53 |
华茂股份 |
4.50 |
4.61 |
4.65 |
4.60 |
4.64 |
0.65 |
286.48 |
1,326.41 |
|
54 |
江苏阳光 |
3.04 |
3.08 |
3.11 |
3.07 |
3.10 |
0.65 |
813.55 |
2,514.32 |
|
55 |
吉林化纤 |
3.13 |
3.16 |
3.19 |
3.12 |
3.19 |
0.63 |
1,205.68 |
3,805.71 |
|
56 |
美邦服饰 |
3.30 |
3.26 |
3.32 |
3.25 |
3.30 |
0.61 |
854.76 |
2,812.75 |
|
57 |
三夫户外 |
23.82 |
24.14 |
24.41 |
24.02 |
24.25 |
0.58 |
29.48 |
714.89 |
|
58 |
乔治白 |
6.98 |
6.99 |
7.09 |
6.97 |
7.06 |
0.57 |
495.46 |
3,479.70 |
|
59 |
柏堡龙 |
19.29 |
19.38 |
19.53 |
19.02 |
19.47 |
0.57 |
67.78 |
1,310.91 |
|
60 |
凤竹纺织 |
7.70 |
8.02 |
8.06 |
7.96 |
8.03 |
0.50 |
137.43 |
1,100.93 |
|
61 |
红宝丽 |
6.09 |
6.17 |
6.19 |
6.11 |
6.18 |
0.49 |
330.77 |
2,039.72 |
|
62 |
慈星股份 |
8.08 |
8.29 |
8.33 |
8.23 |
8.30 |
0.48 |
303.01 |
2,508.32 |
|
63 |
七匹狼 |
8.26 |
8.34 |
8.40 |
8.31 |
8.37 |
0.48 |
441.11 |
3,689.59 |
|
64 |
南京化纤 |
8.45 |
8.62 |
8.67 |
8.55 |
8.66 |
0.46 |
228.89 |
1,971.89 |
|
65 |
上工B股 |
0.95 |
0.96 |
0.96 |
0.95 |
0.96 |
0.42 |
25.67 |
159.65 |
|
66 |
江南高纤 |
4.82 |
4.78 |
4.87 |
4.73 |
4.83 |
0.42 |
1,465.03 |
7,027.30 |
|
67 |
延江股份 |
30.01 |
29.80 |
30.06 |
29.80 |
30 |
0.40 |
35.73 |
1,070.14 |
|
68 |
新野纺织 |
5.86 |
6.04 |
6.21 |
6.04 |
6.12 |
0.33 |
1,560.83 |
9,551.61 |
|
69 |
三房巷 |
3.14 |
3.17 |
3.19 |
3.16 |
3.19 |
0.31 |
418 |
1,327.29 |
|
70 |
三毛B股 |
1.06 |
1.07 |
1.07 |
1.07 |
1.07 |
0.28 |
13.26 |
92.20 |
|
71 |
新澳股份 |
14.44 |
14.49 |
14.70 |
14.47 |
14.54 |
0.28 |
228.44 |
3,322.24 |
|
72 |
鲁泰A |
10.81 |
10.97 |
11.03 |
10.90 |
11 |
0.27 |
557.78 |
6,120.27 |
|
73 |
浙江富润 |
9.46 |
9.58 |
9.58 |
9.45 |
9.52 |
0.21 |
196.53 |
1,865.24 |
|
74 |
搜于特 |
5.35 |
5.43 |
5.48 |
5.40 |
5.45 |
0.18 |
1,123.72 |
6,099.03 |
|
75 |
亚邦股份 |
16.21 |
16.75 |
17.03 |
16.67 |
16.80 |
0.18 |
470.09 |
7,944.59 |
|
76 |
黑牡丹 |
6.57 |
6.81 |
6.81 |
6.75 |
6.81 |
0.15 |
150.71 |
1,022.44 |
|
77 |
*ST三维 |
6.82 |
6.81 |
6.85 |
6.72 |
6.83 |
0.15 |
277.80 |
1,884.45 |
|
78 |
棒杰股份 |
7.53 |
7.22 |
7.30 |
7.21 |
7.25 |
0.14 |
598.93 |
4,337.60 |
|
79 |
浙江交科 |
15.04 |
15.90 |
16.27 |
15.84 |
16.03 |
0.12 |
1,755.37 |
28,249.03 |
|
80 |
万里马 |
9.52 |
9.25 |
9.44 |
9.22 |
9.26 |
0.11 |
353.77 |
3,295.16 |
|
81 |
龙头股份 |
10.22 |
10.61 |
10.66 |
10.51 |
10.61 |
0.09 |
620.30 |
6,574.08 |
|
82 |
达威股份 |
36.70 |
37.40 |
37.60 |
36.92 |
37.40 |
0.05 |
74.44 |
2,768.24 |
|
83 |
诺邦股份 |
22.98 |
23.23 |
23.59 |
23.23 |
23.47 |
0.04 |
82.30 |
1,926.94 |
|
84 |
上海天洋 |
35.27 |
35.71 |
35.89 |
35.06 |
35.72 |
0.03 |
67.21 |
2,386.06 |
|
85 |
孚日股份 |
6.61 |
6.73, |
6.75 |
6.66 |
6.74 |
0 |
468.01 |
3,138.87 |
|
86 |
浔兴股份 |
16.33 |
16.33 |
16.33 |
16.33 |
16.33 |
0 |
0 |
0 |
|
87 |
报喜鸟 |
3.44 |
3.47 |
3.50 |
3.46 |
3.48 |
0 |
871.65 |
3,032.38 |
|
88 |
联发股份 |
12 |
12.31 |
12.39 |
12.31 |
12.36 |
0 |
239.32 |
2,955.26 |
|
89 |
梦洁股份 |
6.72 |
6.71 |
6.82 |
6.71 |
6.76 |
0 |
259.06 |
1,758.05 |
|
90 |
希努尔 |
25.76 |
26.10 |
26.17 |
25.81 |
26.10 |
0 |
80.07 |
2,080.19 |
|
91 |
步森股份 |
36.27 |
36.27 |
36.27 |
36.27 |
36.27 |
0 |
0 |
0 |
|
92 |
舜喆B |
2.33 |
2.32 |
2.33 |
2.30 |
2.33 |
0 |
55.96 |
107.56 |
|
93 |
商赢环球 |
25.42 |
25.42 |
25.42 |
25.42 |
25.42 |
0 |
0 |
0 |
|
94 |
鹿港文化 |
6.64 |
6.68 |
6.69 |
6.63 |
6.68 |
0 |
602.26 |
4,011.40 |
|
95 |
红蜻蜓 |
15.29 |
15.45 |
15.55 |
15.40 |
15.50 |
0 |
165.63 |
2,562.78 |
|
96 |
维格娜丝 |
18.48 |
19.20 |
19.48 |
19.20 |
19.40 |
0 |
61.80 |
1,195.56 |
|
97 |
华西股份 |
6.86 |
6.79 |
6.83 |
6.70 |
6.79 |
0 |
1,093.80 |
7,395.61 |
|
98 |
霞客环保 |
8.41 |
8.41 |
8.41 |
8.41 |
8.41 |
0 |
0 |
0 |
|
99 |
泰和新材 |
11.72 |
11.68 |
11.92 |
11.65 |
11.70 |
0 |
519.60 |
6,111.94 |
|
100 |
万华化学 |
37.94 |
37.94 |
37.94 |
37.94 |
37.94 |
0 |
0 |
0 |
|
101 |
美思德 |
22.12 |
22.55 |
22.60 |
22.30 |
22.53 |
0 |
73.48 |
1,647.96 |
|
102 |
德美化工 |
14.80 |
14.85 |
14.91 |
14.77 |
14.91 |
0 |
570.48 |
8,466.30 |
|
103 |
浙江龙盛 |
11.36 |
12.16 |
12.50 |
12.05 |
12.18 |
0 |
10,456.64 |
128,185.45 |
|
104 |
美盛文化 |
17.65 |
17.96 |
18.04 |
17.84 |
17.90 |
-0.06 |
102.19 |
1,831.36 |
|
105 |
传化智联 |
16.04 |
16.18 |
16.18 |
16.03 |
16.17 |
-0.06 |
213.74 |
3,440.87 |
|
106 |
日播时尚 |
11.66 |
11.68 |
11.74 |
11.61 |
11.71 |
-0.09 |
162.05 |
1,893.05 |
|
107 |
歌力思 |
22.47 |
23.20 |
23.47 |
23 |
23.30 |
-0.09 |
188.97 |
4,372.46 |
|
108 |
雅戈尔 |
9.14 |
9.41 |
9.44 |
9.36 |
9.40 |
-0.11 |
1,369.07 |
12,860.61 |
|
109 |
牧高笛 |
36.86 |
35.76 |
35.97 |
35.60 |
35.80 |
-0.11 |
30.59 |
1,093.67 |
|
110 |
摩登大道 |
24.30 |
24.29 |
24.45 |
24 |
24.25 |
-0.12 |
186.78 |
4,532.32 |
|
111 |
百隆东方 |
5.20 |
5.33 |
5.38 |
5.32 |
5.33 |
-0.19 |
397.74 |
2,128.65 |
|
112 |
多喜爱 |
35.25 |
35.55 |
35.56 |
35.30 |
35.41 |
-0.23 |
38.88 |
1,374.45 |
|
113 |
安奈儿 |
26.63 |
26.76 |
26.85 |
26.56 |
26.69 |
-0.26 |
58.19 |
1,552.20 |
|
114 |
神马股份 |
7.03 |
7.22 |
7.26 |
7.16 |
7.24 |
-0.28 |
207.15 |
1,494.48 |
|
115 |
旺能环境 |
55.14 |
55.05 |
55.52 |
55.05 |
55.15 |
-0.36 |
19.28 |
1,064.55 |
|
116 |
桐昆股份 |
21.79 |
24.49 |
25.04 |
24.33 |
24.61 |
-0.53 |
2,935.42 |
72,313.64 |
|
117 |
如意集团 |
16.25 |
16.69 |
16.69 |
16.45 |
16.51 |
-0.54 |
235.82 |
3,908.94 |
|
118 |
哈工智能 |
14.70 |
14.82 |
14.92 |
14.69 |
14.69 |
-0.61 |
424.80 |
6,273.09 |
|
119 |
安诺其 |
5.43 |
5.94 |
6.03 |
5.90 |
5.99 |
-0.66 |
864.14 |
5,164.65 |
|
120 |
比音勒芬 |
57.59 |
60.28 |
60.65 |
59.20 |
60.19 |
-0.68 |
16.19 |
967.72 |
|
121 |
闰土股份 |
18.58 |
20.07 |
20.49 |
19.93 |
20.05 |
-0.74 |
2,004.83 |
40,400.71 |
|
122 |
华鼎股份 |
14.27 |
14.44 |
14.50 |
14.11 |
14.36 |
-0.76 |
162.50 |
2,327.97 |
|
123 |
新凤鸣 |
35.13 |
36.58 |
36.92 |
36.28 |
36.57 |
-0.79 |
405.33 |
14,823.18 |
|
124 |
海澜之家 |
9.69 |
9.77 |
9.89 |
9.68 |
9.73 |
-0.82 |
814.27 |
7,935.06 |
|
125 |
华孚时尚 |
12.91 |
13.38 |
13.51 |
13.22 |
13.28 |
-0.82 |
717.04 |
9,575.01 |
|
126 |
红豆股份 |
7.20 |
7.18 |
7.18 |
7.08 |
7.12 |
-0.84 |
547.81 |
3,901.82 |
|
127 |
贵人鸟 |
17.76 |
17.51 |
17.68 |
17.47 |
17.52 |
-0.85 |
153.24 |
2,693.88 |
|
128 |
新乡化纤 |
4.60 |
4.52 |
4.56 |
4.51 |
4.53 |
-0.88 |
688.19 |
3,117.90 |
|
129 |
海利得 |
5.85 |
6.14 |
6.16 |
6.06 |
6.09 |
-0.98 |
544.22 |
3,325.68 |
|
130 |
安正时尚 |
24.14 |
24.29 |
24.43 |
23.93 |
24.18 |
-1.06 |
174.49 |
4,210.63 |
|
131 |
旷达科技 |
5.18 |
5.62 |
5.63 |
5.48 |
5.56 |
-1.07 |
1,665.12 |
9,225.90 |
|
132 |
浪莎股份 |
24.81 |
25.38 |
25.38 |
24.86 |
25.17 |
-1.10 |
341.96 |
8,569.04 |
|
133 |
罗莱生活 |
14.28 |
14.70 |
14.70 |
14.15 |
14.40 |
-1.17 |
751.16 |
10,819.74 |
|
134 |
开润股份 |
60.24 |
64 |
64.08 |
62.50 |
62.71 |
-1.24 |
35.22 |
2,220.76 |
|
135 |
齐翔腾达 |
12.69 |
12.52 |
12.64 |
12.40 |
12.53 |
-1.34 |
1,439 |
18,013.04 |
|
136 |
富安娜 |
10.28 |
10.40 |
10.50 |
10.20 |
10.29 |
-1.53 |
849.84 |
8,811.96 |
|
137 |
水星家纺 |
22.85 |
23.86 |
23.94 |
23.51 |
23.60 |
-1.58 |
688.20 |
16,273.09 |
|
138 |
天首发展 |
7.68 |
8.40 |
8.45 |
7.83 |
7.97 |
-2.09 |
1,130.18 |
9,123.93 |
|
139 |
荣盛石化 |
14.67 |
15.60 |
15.63 |
15.15 |
15.18 |
-2.38 |
2,483.77 |
38,151.06 |
|
140 |
拉夏贝尔 |
17.38 |
17.35 |
17.44 |
16.77 |
17.01 |
-2.97 |
595.64 |
10,138.12 |
|
141 |
太平鸟 |
27.30 |
26.48 |
26.76 |
24.35 |
25.19 |
-5.02 |
542.27 |
13,619.26 |
|
142 |
润禾材料 |
36.65 |
32.83 |
32.88 |
31.05 |
31.69 |
-8.14 |
1,137.08 |
36,020.93 |
|
143 |
振静股份 |
17.22 |
18.80 |
19.28 |
18.21 |
18.50 |
-8.55 |
3,174.76 |
58,330.94 |
|
