沪深两市纺织服装与化纤上市公司个股股价与成交统计(01.08) |
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 |
恒力股份 |
13.22 |
13.58 |
13.77 |
13.54 |
14.66 |
7.79 |
3292.18 |
47273.50 |
2 |
沧州大化 |
43.03 |
44.59 |
46.53 |
45.41 |
48.29 |
6.09 |
1544.58 |
72797.41 |
3 |
桐昆股份 |
24.74 |
25.01 |
27.12 |
26 |
28.23 |
5.61 |
2494.29 |
68102.88 |
4 |
润禾材料 |
34.50 |
31.09 |
32.15 |
30 |
33.05 |
4.62 |
986.99 |
31,427.94 |
5 |
滨化股份 |
8.46 |
8.53 |
8.9 |
8.61 |
8.97 |
4.06 |
3692.64 |
32792.64 |
6 |
荣盛石化 |
15.55 |
15.18 |
15.95 |
15.32 |
16.21 |
4.04 |
2314.05 |
36881.98 |
7 |
拉夏贝尔 |
17.53 |
16.96 |
16.92 |
16.43 |
17.42 |
3.69 |
718.22 |
12198 |
8 |
森马服饰 |
7.8 |
7.89 |
7.98 |
7.84 |
8.2 |
3.14 |
868.23 |
6973.68 |
9 |
水星家纺 |
23.98 |
23.58 |
23.24 |
22.88 |
23.63 |
2.92 |
580.01 |
13572 |
10 |
康隆达 |
32.24 |
32.74 |
33.18 |
31.72 |
33.94 |
2.82 |
131.96 |
4386.88 |
11 |
新凤鸣 |
36.86 |
39.51 |
42.51 |
39.51 |
41.28 |
2.61 |
1249.10 |
50601.25 |
12 |
海澜之家 |
9.81 |
9.73 |
9.79 |
9.7 |
10.01 |
2.46 |
1136.88 |
11275.54 |
13 |
开润股份 |
63.5 |
62.76 |
64.4 |
61.41 |
64.71 |
2.28 |
43.98 |
2770.76 |
14 |
贵人鸟 |
17.67 |
17.5 |
18.85 |
17.75 |
18.48 |
2.16 |
348.36 |
6375.28 |
15 |
神马股份 |
7.26 |
7.25 |
7.3 |
7.29 |
7.44 |
2.06 |
359.80 |
2653.59 |
16 |
新乡化纤 |
4.57 |
4.52 |
4.59 |
4.52 |
4.62 |
1.99 |
884.67 |
4056.44 |
17 |
鹿港文化 |
6.68 |
6.65 |
6.52 |
6.41 |
6.47 |
1.89 |
969.44 |
6272.15 |
18 |
台华新材 |
16.79 |
16.9 |
16.85 |
16.35 |
16.96 |
1.86 |
449.88 |
7499.64 |
19 |
航民股份 |
11.52 |
11.66 |
11.71 |
11.46 |
11.83 |
1.81 |
657.75 |
7719.03 |
20 |
汇洁股份 |
13.79 |
13.92 |
13.87 |
13.7 |
13.98 |
1.60 |
120.50 |
1674.56 |
21 |
柏堡龙 |
19.36 |
19.53 |
19.93 |
19.07 |
19.93 |
1.42 |
85.24 |
1657.71 |
22 |
罗莱生活 |
14.57 |
14.3 |
14.69 |
13.77 |
14.32 |
1.27 |
611.63 |
8639.13 |
23 |
亚邦股份 |
16.77 |
16.78 |
16.85 |
16.62 |
16.94 |
1.26 |
387.96 |
6,540.27 |
24 |
牧高笛 |
35.84 |
35.95 |
36.2 |
35.6 |
36.06 |
0.98 |
37.98 |
1361.13 |
25 |
太平鸟 |
26.52 |
24.82 |
25.05 |
24.19 |
24.75 |
0.90 |
159.87 |
3946.27 |
26 |
安正时尚 |
24.44 |
24.19 |
23.97 |
23.61 |
24.04 |
0.88 |
98.85 |
2373.57 |
27 |
海利得 |
6.15 |
6.09 |
6.19 |
6.07 |
6.17 |
0.82 |
601.38 |
3692.18 |
28 |
振静股份 |
20.23 |
18.6 |
18.99 |
17.6 |
18.39 |
0.77 |
1889.44 |
34314.40 |
29 |
朗姿股份 |
11.65 |
11.83 |
11.82 |
11.72 |
11.85 |
0.77 |
181.34 |
2140.93 |
30 |
闰土股份 |
20.20 |
20.04 |
20.30 |
19.82 |
20.32 |
0.74 |
1,471.08 |
29,674.95 |
31 |
伟星股份 |
11.5 |
12.4 |
12.68 |
12.56 |
12.75 |
0.63 |
868.80 |
11078.51 |
32 |
乔治白 |
7.02 |
7.03 |
6.99 |
6.85 |
6.94 |
0.58 |
439.21 |
3035.90 |
33 |
黑牡丹 |
6.8 |
6.79 |
7.01 |
6.89 |
6.99 |
0.58 |
328.79 |
2299.54 |
34 |
石大胜华 |
24.99 |
25.23 |
25.25 |
24.64 |
25.12 |
0.56 |
194.47 |
4860.35 |
35 |
摩登大道 |
24.28 |
24.3 |
24.84 |
24.12 |
24.8 |
0.53 |
311.90 |
7631.47 |
36 |
九牧王 |
14.24 |
14.45 |
14.39 |
14.28 |
14.44 |
0.49 |
218.90 |
3142.98 |
37 |
七匹狼 |
8.33 |
8.39 |
8.49 |
8.4 |
8.49 |
0.47 |
440.15 |
3726.81 |
38 |
红豆股份 |
7.18 |
7.12 |
7.08 |
6.96 |
7.09 |
0.42 |
570.89 |
4013.10 |
39 |
雅戈尔 |
9.41 |
9.38 |
9.62 |
9.49 |
9.6 |
0.42 |
1870.69 |
17943.33 |
40 |
安奈儿 |
26.76 |
26.78 |
26.99 |
26.6 |
26.89 |
0.41 |
49.03 |
1312.47 |
41 |
申达股份 |
7.74 |
7.87 |
8.07 |
7.83 |
7.95 |
0.38 |
374.88 |
2958.27 |
42 |
搜于特 |
5.44 |
5.44 |
5.56 |
5.47 |
5.56 |
0.36 |
552.35 |
3056.65 |
43 |
美思德 |
22.53 |
22.43 |
23.3 |
22.35 |
22.79 |
0.35 |
66.88 |
1509.99 |
44 |
鲁泰B |
8.51 |
8.62 |
8.68 |
8.58 |
8.63 |
0.35 |
31.46 |
224.56 |
45 |
联发股份 |
12.36 |
12.37 |
12.52 |
12.42 |
12.5 |
0.32 |
172.64 |
2155.03 |
46 |
吉林化纤 |
3.17 |
3.17 |
3.22 |
3.19 |
3.2 |
0.31 |
1234.57 |
3965.75 |
47 |
浙江交科 |
16.01 |
16.05 |
16.58 |
16.1 |
16.5 |
0.30 |
995.03 |
16243.80 |
48 |
鲁泰A |
10.97 |
11 |
11.08 |
10.98 |
11.08 |
0.27 |
498.19 |
5503.17 |
49 |
皖维高新 |
3.81 |
3.86 |
3.92 |
3.88 |
3.91 |
0.26 |
530.05 |
2066.55 |
50 |
日播时尚 |
11.72 |
11.67 |
11.75 |
11.58 |
11.68 |
0.17 |
145.39 |
1690.55 |
51 |
尤夫股份 |
32.7 |
32.96 |
33.96 |
33.33 |
33.75 |
0.15 |
434.60 |
14596.30 |
52 |
吉华集团 |
20.95 |
21.10 |
21.39 |
20.74 |
21.13 |
0.14 |
315.51 |
6,612.04 |
53 |
泰和新材 |
11.7 |
11.7 |
11.78 |
11.65 |
11.7 |
0.09 |
421.32 |
4927.57 |
54 |
多喜爱 |
35.49 |
35.48 |
35.46 |
35.33 |
35.36 |
0.08 |
53.50 |
1910.91 |
55 |
比音勒芬 |
60.6 |
60.15 |
60.18 |
59 |
59.62 |
0.05 |
7.30 |
435.22 |
56 |
万华化学 |
37.94 |
37.94 |
37.94 |
37.94 |
37.94 |
0 |
0 |
0 |
57 |
恒逸石化 |
23.73 |
24.65 |
26.01 |
26.01 |
26.01 |
0 |
0 |
0 |
58 |
澳洋科技 |
6.07 |
6.1 |
6.27 |
6.16 |
6.24 |
0 |
451.27 |
2799.70 |
59 |
江南高纤 |
4.81 |
4.83 |
4.85 |
4.77 |
4.84 |
0 |
1104.90 |
5304.72 |
60 |
浔兴股份 |
16.33 |
16.33 |
16.33 |
16.33 , |
16.33 |
0 |
0 |
0 |
61 |
嘉欣丝绸 |
6.91 |
6.97 |
6.95 |
6.86 |
6.91 |
0 |
355.88 |
2469.30 |
62 |
步森股份 |
36.27 |
32.64 |
32.64 |
32.64 |
32.64 |
0 |
0 |
0 |
63 |
商赢环球 |
25.42 |
25.42 |
25.42 |
25.42 |
25.42 |
0 |
0 |
0 |
64 |
奥康国际 |
14.57 |
14.61 |
14.83 |
14.63 |
14.76 |
0 |
113.57 |
1669.34 |
65 |
慈星股份 |
8.26 |
8.3 |
8.29 |
8.16 |
8.23 |
0 |
331.06 |
2715.17 |
66 |
标准股份 |
6.04 |
6.09 |
6.18 |
6.05 |
6.15 |
0 |
188.70 |
1151.90 |
67 |
传化智联 |
16.18 |
16.18 |
16.15 |
15.83 |
15.94 |
-0.06 |
167.28 |
2,666.42 |
68 |
红蜻蜓 |
15.5 |
15.49 |
15.71 |
15.47 |
15.58 |
-0.06 |
130.61 |
2027.89 |
69 |
南京化纤 |
8.62 |
8.68 |
8.8 |
8.6 |
8.69 |
-0.11 |
162.63 |
1406.99 |
70 |
延江股份 |
29.88 |
30.15 |
30.06 |
29.67 |
29.9 |
-0.13 |
20.66 |
616.45 |
71 |
孚日股份 |
6.74 |
6.74 |
6.72 |
6.64 |
6.69 |
-0.15 |
361.26 |
2408.72 |
72 |
新野纺织 |
6.1 |
6.1 |
6.05 |
5.93 |
5.98 |
-0.17 |
617.23 |
3686.13 |
73 |
探路者 |
5.54 |
5.63 |
5.7 |
5.58 |
5.64 |
-0.18 |
590.23 |
3316 |
74 |
三毛B股 |
1.071 |
1.079 |
1.089 |
1.065 |
1.075 |
-0.19 |
10.12 |
70.10 |
75 |
希努尔 |
26.1 |
26.12 |
26.1 |
25.3 |
25.78 |
-0.19 |
57.79 |
1481.46 |
76 |
华峰氨纶 |
5.04 |
5.16 |
5.19 |
5.1 |
5.15 |
-0.19 |
1030.94 |
5293.85 |
77 |
三夫户外 |
24.11 |
24.3 |
24.85 |
24.32 |
24.53 |
-0.20 |
47.64 |
1167.92 |
78 |
宏达高科 |
14.07 |
14.15 |
14.27 |
14.16 |
14.22 |
-0.21 |
75.17 |
1068.61 |
79 |
金鹰股份 |
7.78 |
7.9 |
7.9 |
7.76 |
7.79 |
-0.26 |
126.88 |
988.48 |
80 |
龙头股份 |
10.6 |
10.61 |
11.07 |
10.7 |
10.87 |
-0.28 |
518.83 |
5607.47 |
81 |
新澳股份 |
14.5 |
14.55 |
14.6 |
14.39 |
14.43 |
-0.28 |
136.61 |
1970.24 |
82 |
哈工智能 |
14.78 |
14.75 |
14.45 |
13.98 |
14.07 |
-0.28 |
625.94 |
8793.33 |
83 |
美尔雅 |
12.7 |
12.88 |
13.19 |
12.86 |
12.88 |
-0.31 |
432.66 |
5624.27 |
84 |
天创时尚 |
11.27 |
11.45 |
11.42 |
11.14 |
11.28 |
-0.35 |
195.88 |
2196.35 |
85 |
美达股份 |
8 |
8.12 |
8.01 |
7.88 |
7.98 |
-0.37 |
161.08 |
1283.50 |
86 |
兴业科技 |
10.45 |
10.58 |
10.58 |
10.48 |
10.53 |
-0.38 |
45.43 |
477.88 |
87 |
浙江龙盛 |
12.18 |
12.20 |
12.50 |
12.31 |
12.44 |
-0.40 |
9,296.78 |
116,149.58 |
88 |
华茂股份 |
4.61 |
4.64 |
4.68 |
4.6 |
4.64 |
-0.43 |
293.05 |
1357.55 |
89 |
舜喆B |
2.33 |
2.32 |
2.34 |
2.3 |
2.32 |
-0.43 |
63.13 |
120.93 |
90 |
际华集团 |
6.81 |
6.89 |
6.96 |
6.79 |
6.85 |
-0.44 |
8.53 |
5467.76 |
91 |
安诺其 |
6.03 |
5.99 |
6.12 |
5.96 |
6.06 |
-0.49 |
622.62 |
3,752.37 |
92 |
上工B股 |
0.955 |
0.958 |
0.965 |
0.953 |
0.954 |
-0.52 |
29.17 |
180.70 |
93 |
百隆东方 |
5.34 |
5.3 |
5.39 |
5.32 |
5.35 |
-0.56 |
220.09 |
1174.68 |
94 |
欣龙控股 |
6.71 |
6.75 |
6.94 |
6.72 |
6.81 |
-0.58 |
481.34 |
3271.55 |
95 |
上海三毛 |
11.53 |
11.65 |
12.22 |
11.78 |
11.91 |
-0.58 |
221.62 |
2628.22 |
96 |
梦洁股份 |
6.76 |
6.73 |
6.73 |
6.65 |
6.66 |
-0.60 |
130.84 |
871.86 |
97 |
江苏阳光 |
3.08 |
3.1 |
3.18 |
3.09 |
3.11 |
-0.64 |
799.84 |
2484.11 |
98 |
中潜股份 |
18.47 |
18.59 |
19.09 |
18.53 |
18.78 |
-0.74 |
136.23 |
2541 |
99 |
星期六 |
7.09 |
7.4 |
7.34 |
7.21 |
7.27 |
-0.82 |
248.39 |
1801.89 |
1 |
维格娜丝 |
19.4 |
19.36 |
19.5 |
19.1 |
19.17 |
-0.83 |
25.54 |
489.34 |
101 |
华孚时尚 |
13.39 |
13.23 |
13.35 |
12.99 |
13.09 |
-0.83 |
552.10 |
7227.58 |
102 |
棒杰股份 |
7.24 |
7.26 |
7.25 |
7.03 |
7.14 |
-0.83 |
626.84 |
4444.31 |
103 |
华斯股份 |
8.92 |
9.81 |
9.7 |
9.38 |
9.47 |
-0.84 |
476.71 |
4513.30 |
104 |
美盛文化 |
17.91 |
17.9 |
17.8 |
17.28 |
17.55 |
-0.85 |
180.14 |
3156.68 |
105 |
维科精华 |
7.93 |
7.95 |
8.14 |
7.95 |
8.03 |
-0.86 |
236.87 |
1899.05 |
106 |
高盟新材 |
9.97 |
10.12 |
10.07 |
9.81 |
9.91 |
-0.90 |
114.92 |
1137.87 |
107 |
起步股份 |
16.06 |
16.8 |
15.75 |
15.1 |
15.33 |
-0.91 |
220.38 |
3362.80 |
108 |
华升股份 |
5.37 |
5.39 |
5.47 |
5.34 |
5.4 |
-0.92 |
229.84 |
1236.43 |
109 |
上工申贝 |
10.71 |
10.8 |
11.06 |
10.75 |
10.8 |
-0.92 |
176.02 |
1899.42 |
110 |
三房巷 |
3.18 |
3.17 |
3.27 |
3.21 |
3.22 |
-0.92 |
373.12 |
1202.93 |
111 |
健盛集团 |
12.39 |
12.44 |
12.6 |
12.23 |
12.3 |
-1.05 |
132.82 |
1636.06 |
112 |
凤竹纺织 |
7.99 |
8.04 |
8.19 |
8.01 |
8.04 |
-1.11 |
137 |
1106.42 |
113 |
华西股份 |
6.79 |
6.78 |
6.87 |
6.57 |
6.7 |
-1.18 |
905.66 |
6036.04 |
114 |
上海天洋 |
35.71 |
35.66 |
37.26 |
35.28 |
35.81 |
-1.19 |
87.73 |
3120.55 |
115 |
恒天海龙 |
4.14 |
4.17 |
4.19 |
4.09 |
4.1 |
-1.20 |
240.92 |
992.47 |
116 |
美邦服饰 |
3.28 |
3.3 |
3.33 |
3.26 |
3.27 |
-1.21 |
720.31 |
2359.74 |
117 |
华纺股份 |
5.54 |
5.58 |
5.6 |
5.47 |
5.51 |
-1.25 |
253.44 |
1394.41 |
118 |
浙江富润 |
9.5 |
9.55 |
9.6 |
9.34 |
9.38 |
-1.26 |
133.55 |
1253.95 |
119 |
德美化工 |
14.91 |
14.86 |
14.84 |
14.27 |
14.65 |
-1.28 |
1,601.95 |
23,250.26 |
120 |
天首发展 |
8.14 |
7.88 |
7.84 |
7.54 |
7.57 |
-1.30 |
214.84 |
1633.94 |
121 |
金发拉比 |
16.38 |
16.6 |
16.75 |
16.18 |
16.25 |
-1.34 |
141.12 |
2299.45 |
122 |
中捷资源 |
4.37 |
4.45 |
4.44 |
4.31 |
4.36 |
-1.36 |
331.70 |
1442.58 |
123 |
哈森股份 |
14.03 |
14.14 |
14.33 |
13.95 |
14.06 |
-1.40 |
141.18 |
1985.08 |
124 |
浪莎股份 |
25.45 |
25.17 |
25.46 |
24.42 |
24.71 |
-1.44 |
217.18 |
5349.58 |
125 |
金轮股份 |
27.59 |
28.05 |
28.04 |
27 |
27.3 |
-1.44 |
151.95 |
4134.54 |
126 |
万里马 |
9.25 |
9.26 |
9.22 |
8.91 |
8.99 |
-1.53 |
280.11 |
2512.01 |
127 |
嘉麟杰 |
5.5 |
5.55 |
5.68 |
5.43 |
5.49 |
-1.61 |
1018.50 |
5585.39 |
128 |
达威股份 |
37.38 |
37.36 |
37.40 |
36.41 |
36.68 |
-1.66 |
64.60 |
2,371.59 |
129 |
旺能环境 |
55.35 |
55.06 |
57.28 |
55.86 |
56 |
-1.75 |
41.20 |
2321.74 |
130 |
红宝丽 |
6.15 |
6.25 |
6.31 |
6.08 |
6.13 |
-1.92 |
852.16 |
5231.58 |
131 |
报喜鸟 |
3.48 |
3.47 |
3.51 |
3.41 |
3.42 |
-2.01 |
975.43 |
3347.72 |
132 |
旷达科技 |
5.62 |
5.56 |
5.57 |
5.29 |
5.32 |
-2.03 |
1015.41 |
5411.32 |
133 |
如意集团 |
16.6 |
16.6 |
16.78 |
16.38 |
16.41 |
-2.21 |
176.40 |
2933.34 |
134 |
富安娜 |
10.45 |
10.24 |
10.62 |
10.14 |
10.23 |
-2.29 |
628.62 |
6461.80 |
135 |
诺邦股份 |
23.46 |
23.47 |
23.2 |
22.22 |
22.47 |
-2.35 |
119.49 |
2681.90 |
136 |
*ST中绒 |
3.68 |
4.05 |
4.21 |
3.93 |
3.96 |
-2.70 |
24.19 |
8077.03 |
137 |
光威复材 |
65.98 |
67.3 |
69.32 |
64.08 |
65 |
-2.81 |
686.73 |
44591.36 |
138 |
三毛派神 |
14.11 |
14.17 |
14.29 |
13.68 |
13.79 |
-2.89 |
136.88 |
1899.46 |
139 |
齐翔腾达 |
12.7 |
12.52 |
12.79 |
12.2 |
12.22 |
-3.02 |
1705.27 |
21171.05 |
140 |
歌力思 |
23.32 |
23.3 |
23.68 |
21.4 |
21.96 |
-3.13 |
431.72 |
9555.85 |
141 |
*ST三维 |
6.82 |
6.81 |
6.76 |
6.27 |
6.38 |
-3.33 |
512.68 |
3272.14 |
142 |
华鼎股份 |
14.47 |
14.2 |
14.77 |
13.67 |
13.68 |
-3.80 |
294.19 |
4081.46 |
143 |
霞客环保 |
8.41 |
7.58 |
7.73 |
6.77 |
6.85 |
-4.86 |
1578.95 |
10899.20 |
|