沪深两市纺织服装与化纤上市公司个股股价与成交统计(01.04) |
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 |
新凤鸣 |
36.86 |
39.51 |
40.23 |
38.53 |
40.23 |
10.01 |
1047.13 |
41367.97 |
2 |
桐昆股份 |
24.74 |
25.01 |
26.8 |
25.01 |
26.42 |
7.35 |
3757.97 |
97512.15 |
3 |
龙头股份 |
10.6 |
10.61 |
11.48 |
10.49 |
11.29 |
6.41 |
942.05 |
10216.56 |
4 |
恒逸石化 |
23.73 |
24.65 |
26.88 |
24.65 |
26.01 |
6.16 |
3705.45 |
94297.60 |
5 |
上海三毛 |
11.53 |
11.65 |
12.6 |
11.58 |
12.34 |
5.56 |
423.66 |
5080.98 |
6 |
*ST中绒 |
3.68 |
4.05 |
4.05 |
3.92 |
4.05 |
4.92 |
3293.59 |
13256.97 |
7 |
贵人鸟 |
17.67 |
17.5 |
18.36 |
17.19 |
18.11 |
3.37 |
386.69 |
6938.38 , TD> |
8 |
荣盛石化 |
15.55 |
15.18 |
15.98 |
15.18 |
15.67 |
3.23 |
3292.03 |
51341.67 |
9 |
上工申贝 |
10.71 |
10.8 |
11.28 |
10.72 |
11.19 |
3.13 |
262.87 |
2857.32 |
10 |
申达股份 |
7.74 |
7.87 |
8.15 |
7.79 |
8.12 |
3.05 |
662.56 |
5261.65 |
11 |
中潜股份 |
18.47 |
18.59 |
19.81 |
18.53 |
19.1 |
2.63 |
385.32 |
7361.03 |
12 |
摩登大道 |
24.28 |
24.3 |
24.8 |
23.9 |
24.79 |
2.23 |
200.01 |
4839.38 |
13 |
柏堡龙 |
19.36 |
19.53 |
19.97 |
19.38 |
19.84 |
1.90 |
101.55 |
2006.64 |
14 |
开润股份 |
63.5 |
62.76 |
64.45 |
62.76 |
63.88 |
1.87 |
42.86 |
2739.51 |
15 |
搜于特 |
5.44 |
5.44 |
5.57 |
5.41 |
5.55 |
1.83 |
1074.49 |
5889.72 |
16 |
华鼎股份 |
14.47 |
14.2 |
14.71 |
13.9 |
14.61 |
1.74 |
497.90 |
7210.97 |
17 |
歌力思 |
23.32 |
23.3 |
23.84 |
23.1 |
23.68 |
1.63 |
178.76 |
4198.03 |
18 |
南京化纤 |
8.62 |
8.68 |
8.86 |
8.63 |
8.79 |
1.50 |
319.26 |
2799.61 |
19 |
维科精华 |
7.93 |
7.95 |
8.21 |
7.93 |
8.13 |
1.50 |
568.07 |
4601.09 |
20 |
美尔雅 |
12.7 |
12.88 |
13.46 |
12.76 |
13.06 |
1.40 |
1012.59 |
13318.68 |
21 |
三毛B股 |
1.071 |
1.079 |
1.096 |
1.071 |
1.089 |
1.40 |
12.59 |
88.45 |
22 |
闰土股份 |
20.2 |
20.04 |
20.46 |
19.97 |
20.33 |
1.40 |
1610.61 |
32607.97 |
23 |
三夫户外 |
24.11 |
24.3 |
24.68 |
24.3 |
24.57 |
1.32 |
53.15 |
1305.87 |
24 |
三房巷 |
3.18 |
3.17 |
3.24 |
3.17 |
3.23 |
1.25 |
622.40 |
1998.33 |
25 |
恒力股份 |
13.22 |
13.58 |
13.92 |
13.4 |
13.74 |
1.25 |
2475.30 |
33803.82 |
26 |
红蜻蜓 |
15.5 |
15.49 |
15.76 |
15.44 |
15.68 |
1.16 |
204.20 |
3183.98 |
27 |
安诺其 |
6.03 |
5.99 |
6.12 |
5.92 |
6.05 |
1 |
1134.48 |
6858.88 |
28 |
凤竹纺织 |
7.99 |
8.04 |
8.28 |
7.98 |
8.11 |
1 |
229.22 |
1866.89 |
29 |
海利得 |
6.15 |
6.09 |
6.28 |
6.06 |
6.15 |
0.99 |
694.32 |
4293.29 |
30 |
安奈儿 |
26.76 |
26.78 |
27.3 |
26.69 |
26.95 |
0.97 |
110.41 |
2978.83 |
31 |
百隆东方 |
5.34 |
5.3 |
5.45 |
5.28 |
5.37 |
0.75 |
577.36 |
3104.33 |
32 |
浙江龙盛 |
12.18 |
12.2 |
12.48 |
12.12 |
12.26 |
0.66 |
8289.63 |
102299.56 |
33 |
森马服饰 |
7.8 |
7.89 |
7.97 |
7.89 |
7.95 |
0.63 |
539.01 |
4274.15 |
34 |
浙江富润 |
9.5 |
9.55 |
9.6 |
9.42 |
9.58 |
0.63 |
163.17 |
1550.91 |
35 |
美邦服饰 |
3.28 |
3.3 |
3.33 |
3.29 |
3.32 |
0.61 |
657.11 |
2176.64 |
36 |
华孚时尚 |
13.39 |
13.23 |
13.39 |
13.15 |
13.36 |
0.60 |
443.86 |
5900.87 |
37 |
华西股份 |
6.79 |
6.78 |
6.92 |
6.75 |
6.83 |
0.59 |
1181.68 |
8086.18 |
38 |
光威复材 |
65.98 |
67.3 |
68.79 |
67.12 |
68.27 |
0.50 |
588.76 |
39985.88 |
39 |
浪莎股份 |
25.45 |
25.17 |
25.5 |
25.02 |
25.28 |
0.44 |
294.96 |
7457.48 |
40 |
上工B股 |
0.955 |
0.958 |
0.964 |
0.951 |
0.963 |
0.42 |
17.20 |
107.22 |
41 |
维格娜丝 |
19.4 |
19.36 |
19.52 |
19.3 |
19.48 |
0.41 |
43.48 |
843.61 |
42 |
华峰氨纶 |
5.04 |
5.16 |
5.2 |
5.11 |
5.15 |
0.39 |
1664.59 |
8582.92 |
43 |
江苏阳光 |
3.08 |
3.1 |
3.12 |
3.08 |
3.11 |
0.32 |
632.79 |
1966.41 |
44 |
吉林化纤 |
3.17 |
3.17 |
3.22 |
3.16 |
3.2 |
0.31 |
1029 |
3282.98 |
45 |
如意集团 |
16.6 |
16.6 |
16.6 |
16.42 |
16.56 |
0.30 |
107.30 |
1772.75 |
46 |
报喜鸟 |
3.48 |
3.47 |
3.5 |
3.46 |
3.49 |
0.29 |
593.86 |
2068.40 |
47 |
神马股份 |
7.26 |
7.25 |
7.27 |
7.21 |
7.26 |
0.28 |
141.89 |
1027.06 |
48 |
皖维高新 |
3.81 |
3.86 |
3.88 |
3.83 |
3.87 |
0.26 |
760.70 |
2937.72 |
49 |
健盛集团 |
12.39 |
12.44 |
12.6 |
12.41 |
12.51 |
0.24 |
112.62 |
1410.35 |
50 |
鲁泰B |
8.51 |
8.62 |
8.68 |
8.62 |
8.66 |
0.23 |
35.13 |
253.02 |
51 |
海澜之家 |
9.81 |
9.73 |
9.85 |
9.57 |
9.75 |
0.21 |
798.46 |
7750.19 |
52 |
探路者 |
5.54 |
5.63 |
5.64 |
5.58 |
5.64 |
0.18 |
488.97 |
2742.67 |
53 |
航民股份 |
11.52 |
11.66 |
11.75 |
11.58 |
11.67 |
0.17 |
319.93 |
3727.75 |
54 |
联发股份 |
12.36 |
12.37 |
12.43 |
12.33 |
12.38 |
0.16 |
158.11 |
1956.74 |
55 |
欣龙控股 |
6.71 |
6.75 |
6.85 |
6.71 |
6.8 |
0.15 |
379.54 |
2566.78 |
56 |
宏达高科 |
14.07 |
14.15 |
14.26 |
14.14 |
14.19 |
0.14 |
97.28 |
1380.46 |
57 |
吉华集团 |
20.95 |
21.1 |
21.75 |
21.1 |
21.36 |
0.14 |
488.01 |
10445.35 |
58 |
牧高笛 |
35.84 |
35.95 |
36.27 |
35.6 |
35.83 |
0.08 |
31.15 |
1118.39 |
59 |
鲁泰A |
10.97 |
11 |
11.1 |
10.95 |
11 |
0 |
522.94 |
5765.29 |
60 |
华茂股份 |
4.61 |
4.64 |
4.65 |
4.61 |
4.64 |
0 |
237.33 |
1099.32 |
61 |
浔兴股份 |
16.33 |
16.33 |
16.33 |
16.33 |
16.33 |
0 |
0 |
0 |
62 |
罗莱生活 |
14.57 |
14.3 |
14.43 |
14.04 |
14.4 |
0 |
1221.14 |
17373.70 |
63 |
舜喆B |
2.33 |
2.32 |
2.34 |
2.31 |
2.33 |
0 |
36.93 |
71.43 |
64 |
商赢环球 |
25.42 |
25.42 |
25.42 |
25.42 |
25.42 |
0 |
0 |
0 |
65 |
雅戈尔 |
9.41 |
9.38 |
9.45 |
9.36 |
9.4 |
0 |
1044.83 |
9830.28 |
66 |
华纺股份 |
5.54 |
5.58 |
5.59 |
5.55 |
5.58 |
0 |
122.50 |
682.44 |
67 |
奥康国际 |
14.57 |
14.61 |
14.71 |
14.57 |
14.7 |
0 |
200.49 |
2935.87 |
68 |
日播时尚 |
11.72 |
11.67 |
11.74 |
11.64 |
11.71 |
0 |
153.92 |
1799.75 |
69 |
恒天海龙 |
4.14 |
4.17 |
4.22 |
4.12 |
4.17 |
0 |
403.52 |
1682.06 |
70 |
亚邦股份 |
16.77 |
16.78 |
16.94 |
16.63 |
16.8 |
0 |
415.59 |
6956.73 |
71 |
朗姿股份 |
11.65 |
11.83 |
11.87 |
11.67 |
11.83 |
-0.08 |
226.19 |
2664.28 |
72 |
多喜爱 |
35.49 |
35.48 |
35.48 |
35.1 |
35.38 |
-0.08 |
26.22 |
924.85 |
73 |
九牧王 |
14.24 |
14.45 |
14.45 |
14.32 |
14.35 |
-0.14 |
162.92 |
2337.90 |
74 |
澳洋科技 |
6.07 |
6.1 |
6.15 |
6.09 |
6.12 |
-0.16 |
255.56 |
1564.03 |
75 |
标准股份 |
6.04 |
6.09 |
6.12 |
6.05 |
6.08 |
-0.16 |
229.57 |
1397.88 |
76 |
金轮股份 |
27.59 |
28.05 |
28.2 |
27.6 |
27.93 |
-0.18 |
198.09 |
5517.09 |
77 |
嘉麟杰 |
5.5 |
5.55 |
5.65 |
5.53 |
5.58 |
-0.18 |
895.74 |
5016.85 |
78 |
旷达科技 |
5.62 |
5.56 |
5.65 |
5.54 |
5.55 |
-0.18 |
1273.40 |
7117.12 |
79 |
尤夫股份 |
32.7 |
32.96 |
33.21 |
32.65 |
33.01 |
-0.18 |
327.81 |
10798.27 |
80 |
华升股份 |
5.37 |
5.39 |
5.43 |
5.29 |
5.4 |
-0.18 |
266.54 |
1431.32 |
81 |
江南高纤 |
4.81 |
4.83 |
4.86 |
4.79 |
4.82 |
-0.21 |
1114.35 |
5369.12 |
82 |
万里马 |
9.25 |
9.26 |
9.36 |
9.17 |
9.24 |
-0.22 |
298.37 |
2771.38 |
83 |
新乡化纤 |
4.57 |
4.52 |
4.59 |
4.51 |
4.52 |
-0.22 |
583.43 |
2650.44 |
84 |
中捷资源 |
4.37 |
4.45 |
4.45 |
4.38 |
4.41 |
-0.23 |
381.89 |
1686.56 |
85 |
七匹狼 |
8.33 |
8.39 |
8.39 |
8.33 |
8.35 |
-0.24 |
470.88 |
3936.52 |
86 |
泰和新材 |
11.7 |
11.7 |
11.77 |
11.65 |
11.67 |
-0.26 |
281.65 |
3295.78 |
87 |
德美化工 |
14.91 |
14.86 |
14.88 |
14.76 |
14.87 |
-0.27 |
438.76 |
6507.80 |
88 |
康隆达 |
32.24 |
32.74 |
33.24 |
32.72 |
32.98 |
-0.27 |
66.03 |
2175.24 |
89 |
兴业科技 |
10.45 |
10.58 |
10.62 |
10.5 |
10.53 |
-0.28 |
81.11 |
856.13 |
90 |
富安娜 |
10.45 |
10.24 |
10.37 |
10.16 |
10.26 |
-0.29 |
622.54 |
6382.62 |
91 |
黑牡丹 |
6.8 |
6.79 |
6.82 |
6.76 |
6.79 |
-0.29 |
112.31 |
763.19 |
92 |
梦洁股份 |
6.76 |
6.73 |
6.77 |
6.66 |
6.74 |
-0.30 |
288.02 |
1928.33 |
93 |
延江股份 |
29.88 |
30.15 |
30.15 |
29.85 |
29.9 |
-0.33 |
20.49 |
613.44 |
94 |
新澳股份 |
14.5 |
14.55 |
14.63 |
14.4 |
14.49 |
-0.34 |
210.89 |
3051.27 |
95 |
红豆股份 |
7.18 |
7.12 |
7.15 |
7.06 |
7.09 |
-0.42 |
483.98 |
3437.22 |
96 |
嘉欣丝绸 |
6.91 |
6.97 |
6.97 |
6.91 |
6.94 |
-0.43 |
161.17 |
1117.99 |
97 |
际华集团 |
6.81 |
6.89 |
6.92 |
6.84 |
6.86 |
-0.44 |
1118.27 |
7677.68 |
98 |
慈星股份 |
8.26 |
8.3 |
8.33 |
8.23 |
8.26 |
-0.48 |
275.50 |
2274.16 |
99 |
振静股份 |
20.23 |
18.6 |
19.6 |
17.94 |
18.41 |
-0.49 |
2767.21 |
52053.15 |
100 |
新野纺织 |
6.1 |
6.1 |
6.11 |
5.98 |
6.09 |
-0.49 |
1790.62 |
10798.51 |
101 |
太平鸟 |
26.52 |
24.82 |
25.28 |
24.72 |
25.06 |
-0.52 |
293.63 |
7356.04 |
102 |
孚日股份 |
6.74 |
6.74 |
6.74 |
6.66 |
6.7 |
-0.59 |
288.92 |
1932.31 |
103 |
金发拉比 |
16.38 |
16.6 |
16.65 |
16.42 |
16.57 |
-0.60 |
142.08 |
2347.24 |
104 |
金鹰股份 |
7.78 |
7.9 |
7.96 |
7.83 |
7.87 |
-0.63 |
129.78 |
1022.53 |
105 |
传化智联 |
16.18 |
16.18 |
16.18 |
16.03 |
16.06 |
-0.68 |
118.54 |
1905.94 |
106 |
汇洁股份 |
13.79 |
13.92 |
14.06 |
13.75 |
13.82 |
-0.72 |
135.50 |
1883.41 |
107 |
三毛派神 |
14.11 |
14.17 |
14.33 |
14.09 |
14.17 |
-0.77 |
84.03 |
1191.89 |
108 |
星期六 |
7.09 |
7.4 |
7.4 |
7.25 |
7.28 |
-0.95 |
403.89 |
2947.71 |
109 |
美达股份 |
8 |
8.12 |
8.12 |
8 |
8.01 |
-0.99 |
158.88 |
1274.88 |
110 |
比音勒芬 |
60.6 |
60.15 |
60.33 |
59.59 |
59.59 |
-1 |
8.28 |
495.42 |
111 |
伟星股份 |
11.5 |
12.4 |
12.47 |
12.22 |
12.32 |
-1.04 |
843.81 |
10385.95 |
112 |
天创时尚 |
11.27 |
11.45 |
11.54 |
11.32 |
11.36 |
-1.05 |
230.21 |
2624.29 |
113 |
达威股份 |
37.38 |
37.36 |
37.45 |
36.9 |
36.95 |
-1.20 |
62.80 |
2335.68 |
114 |
棒杰股份 |
7.24 |
7.26 |
7.28 |
7.09 |
7.16 |
-1.24 |
699.63 |
5010.73 |
115 |
希努尔 |
26.1 |
26.12 |
26.22 |
25.7 |
25.76 |
-1.30 |
64.46 |
1680.50 |
116 |
哈森股份 |
14.03 |
14.14 |
14.19 |
13.89 |
13.93 |
-1.42 |
171.53 |
2400.31 |
117 |
安正时尚 |
24.44 |
24.19 |
24.19 |
23.7 |
23.83 |
-1.45 |
121.31 |
2899.88 |
118 |
起步股份 |
16.06 |
16.8 |
17.16 |
16 |
16.02 |
-1.48 |
608.05 |
10073.83 |
119 |
拉夏贝尔 |
17.53 |
16.96 |
16.96 |
16.68 |
16.73 |
-1.65 |
433.95 |
7284.47 |
120 |
乔治白 |
7.02 |
7.03 |
7.07 |
6.94 |
6.94 |
-1.70 |
524 |
3672.34 |
121 |
台华新材 |
16.79 |
16.9 |
17.03 |
16.7 |
16.74 |
-1.88 |
422.98 |
7119.51 |
122 |
诺邦股份 |
23.46 |
23.47 |
23.5 |
22.91 |
23.01 |
-1.96 |
82.99 |
1920.32 |
123 |
天首发展 |
8.14 |
7.88 |
7.95 |
7.78 |
7.81 |
-2.01 |
384.80 |
3013.49 |
124 |
美盛文化 |
17.91 |
17.9 |
17.94 |
17.5 |
17.5 |
-2.23 |
207.58 |
3680.68 |
125 |
润禾材料 |
34.5 |
31.09 |
32.1 |
30.2 |
30.92 |
-2.43 |
863.78 |
26938.90 |
126 |
水星家纺 |
23.98 |
23.58 |
23.66 |
22.91 |
23.02 |
-2.46 |
507.90 |
11773.87 |
127 |
哈工智能 |
14.78 |
14.75 |
14.86 |
14.2 |
14.31 |
-2.59 |
693.33 |
10068.41 |
128 |
鹿港文化 |
6.68 |
6.65 |
6.68 |
6.5 |
6.5 |
-2.69 |
1034.17 |
6793.59 |
129 |
华斯股份 |
8.92 |
9.81 |
9.81 |
9.45 |
9.53 |
-2.85 |
1703.22 |
16318.80 |
130 |
旺能环境 |
55.35 |
55.06 |
55.34 |
53.3 |
53.3 |
-3.35 |
21.62 |
1179.21 |
131 |
霞客环保 |
8.41 |
7.58 |
8.25 |
7.57 |
7.74 |
-7.97 |
2782.83 |
21439.18 |
132 |
步森股份 |
36.27 |
32.64 |
32.64 |
32.64 |
32.64 |
-10.01 |
12.63 |
412.24 |
|