沪深两市纺织服装与化纤上市公司个股股价与成交统计(01.11) |
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 |
天首发展 |
7.38 |
7.4 |
7.63 |
7.4 |
7.48 |
1.49 |
274.39 |
2055.93 |
2 |
鲁泰A |
11.04 |
10.96 |
11.02 |
10.93 |
11 |
0.18 |
285.94 |
3137.18 |
3 |
三毛派神 |
13.79 |
13.65 |
13.81 |
13.57 |
13.8 |
1.17 |
97.14 |
1331.91 |
4 |
华茂股份 |
4.63 |
4.58 |
4.59 |
4.55 |
4.58 |
0 |
231.73 |
1057.47 |
5 |
欣龙控股 |
6.72 |
6.7 |
6.8 |
6.65 |
6.75 |
0.30 |
329.42 |
2218.54 |
6 |
*ST中绒 |
3.98 |
4.3 |
4.39 |
4.19 |
4.34 |
3.83 |
4394.79 |
19100.83 |
7 |
伟星股份 |
12.43 |
12.34 |
12.44 |
12.28 |
12.38 |
0.24 |
305.08 |
3770.60 |
8 |
七匹狼 |
8.42 |
8.38 |
8.41 |
8.32 |
8.38 |
0 |
338.22 |
2829.73 |
9 |
旺能环境 |
53.66 |
52.8 |
53.49 |
51.62 |
52.11 |
-2.05 |
36.28 |
1899.65 |
10 |
华孚时尚 |
13.34 |
12.81 |
12.91 |
12.6 |
12.88 |
0.08 |
447.95 |
5725.92 |
11 |
孚日股份 |
6.73 |
6.8 |
6.87 |
6.75 |
6.87 |
1.33 |
611.61 |
4169.14 |
12 |
新野纺织 |
6 |
5.82 |
5.91 |
5.82 |
5.88 |
0.51 |
603.70 |
3542 |
13 |
浔兴股份 |
16.33 |
16.33 |
16.33 |
16.33 |
16.33 |
0 |
0 |
0 |
14 |
宏达高科 |
14.25 |
14 |
14.16 |
13.98 |
14.15 |
0.57 |
68.79 |
967.74 |
15 |
报喜鸟 |
3.41 |
3.36 |
3.4 |
3.35 |
3.39 |
0.59 |
462.23 |
1556.61 |
16 |
如意集团 |
16.51 |
16.4 |
16.53 |
16.35 |
16.46 |
-0.06 |
37.84 |
621.20 |
17 |
美邦服饰 |
3.28 |
3.23 |
3.25 |
3.2 |
3.25 |
0.62 |
425.27 |
1374.24 |
18 |
星期六 |
7.25 |
7.32 |
7.45 |
7.26 |
7.42 |
1.23 |
445.56 |
3286.26 |
19 |
罗莱生活 |
14.81 |
14.01 |
14.95 |
13.96 |
14.88 |
6.29 |
815.73 |
11785.41 |
20 |
富安娜 |
10.16 |
10.01 |
10.08 |
9.75 |
9.82 |
-1.80 |
742.91 |
7318.74 |
21 |
联发股份 |
12.42 |
12.23 |
12.37 |
12.23 |
12.35 |
0.57 |
124.28 |
1532.26 |
22 |
梦洁股份 |
6.53 |
6.5 |
6.57 |
6.4 |
6.49 |
0.15 |
231.21 |
1496.82 |
23 |
嘉欣丝绸 |
6.89 |
6.77 |
6.87 |
6.75 |
6.84 |
0.74 |
169.27 |
1153.06 |
24 |
希努尔 |
25.84 |
25.11 |
25.56 |
25.08 |
25.17 |
-0.59 |
26.70 |
672.75 |
25 |
嘉麟杰 |
5.45 |
5.63 |
5.77 |
5.6 |
5.68 |
-0.70 |
1484.28 |
8412.87 |
26 |
华斯股份 |
9.64 |
9.53 |
9.58 |
9.39 |
9.56 |
0.10 |
648.07 |
6156.53 |
27 |
搜于特 |
5.57 |
6.2 |
6.49 |
6.01 |
6.01 |
-1.96 |
2335.05 |
14504.41 |
28 |
旷达科技 |
5.47 |
5.45 |
5.45 |
5.41 |
5.45 |
-0.37 |
411.66 |
2237.13 |
29 |
森马服饰 |
8.17 |
8.34 |
8.49 |
8.21 |
8.36 |
0.36 |
543.57 |
4530.24 |
30 |
步森股份 |
32.64 |
32.64 |
32.64 |
32.64 |
32.64 |
0 |
0 |
0 |
31 |
朗姿股份 |
11.72 |
11.73 |
11.96 |
11.71 |
11.95 |
1.53 |
197.21 |
2346.28 |
32 |
棒杰股份 |
7.19 |
7.16 |
7.24 |
7.13 |
7.23 |
0.28 |
345.63 |
2484.91 |
33 |
摩登大道 |
24.89 |
24.68 |
24.77 |
24.24 |
24.6 |
-0.69 |
120.35 |
2945.22 |
34 |
兴业科技 |
10.54 |
10.54 |
10.65 |
10.47 |
10.61 |
0.66 |
110.58 |
1167.66 |
35 |
乔治白 |
6.9 |
6.97 |
6.99 |
6.88 |
6.96 |
-0.71 |
429.36 |
2973.41 |
36 |
美盛文化 |
17.45 |
17.41 |
17.63 |
17.35 |
17.49 |
-1.07 |
111.59 |
1952.95 |
37 |
多喜爱 |
35.17 |
35 |
35.2 |
34.79 |
35.08 |
0.23 |
26.05 |
913.85 |
38 |
金发拉比 |
16.41 |
15.9 |
16.37 |
15.82 |
16.19 |
1.38 |
153.55 |
2475.83 |
39 |
汇洁股份 |
13.97 |
13.52 |
13.69 |
13.52 |
13.64 |
0.07 |
96.65 |
1317.16 |
40 |
柏堡龙 |
20.19 |
20.15 |
20.59 |
20 |
20.38 |
0.05 |
81.68 |
1654.53 |
41 |
三夫户外 |
24.55 |
24.08 |
24.33 |
24.02 |
24.16 |
0.12 |
19.92 |
481.51 |
42 |
比音勒芬 |
59.83 |
57.85 |
58.9 |
56.8 |
58.2 |
0.61 |
5.89 |
342.72 |
43 |
安奈儿 |
27.66 |
26.81 |
27.25 |
26.22 |
27.01 |
0.78 |
101.06 |
2721.24 |
44 |
舜喆B |
2.32 |
2.3 |
2.32 |
2.29 |
2.31 |
0 |
14.09 |
27.09 |
45 |
鲁泰B |
8.61 |
8.53 |
8.55 |
8.49 |
8.5 |
-0.35 |
41.39 |
293.25 |
46 |
探路者 |
5.6 |
5.57 |
5.74 |
5.53 |
5.74 |
3.05 |
1220.51 |
6893.18 |
47 |
中潜股份 |
18.6 |
18.01 |
18.65 |
18 |
18.45 |
1.37 |
158.16 |
2913.41 |
48 |
开润股份 |
68.66 |
66.49 |
67.35 |
64.72 |
66.78 |
-0.04 |
50.90 |
3379.98 |
49 |
万里马 |
8.99 |
8.82 |
9.22 |
8.8 |
9.12 |
2.47 |
283.01 |
2561.16 |
50 |
延江股份 |
30.61 |
29.53 |
29.98 |
29.25 |
29.8 |
0.95 |
31.95 |
949.51 |
51 |
浙江富润 |
9.22 |
9.4 |
9.8 |
9.34 |
9.73 |
4.29 |
455.13 |
4380.30 |
52 |
美尔雅 |
12.88 |
12.79 |
12.86 |
12.63 |
12.77 |
-0.16 |
299 |
3800.73 |
53 |
浪莎股份 |
24.55 |
24 |
24.56 |
23.7 |
24.54 |
2.16 |
289.17 |
7005.59 |
54 |
商赢环球 |
25.42 |
25.42 |
25.42 |
25.42 |
25.42 |
0 |
0 |
0 |
55 |
维科精华 |
8.02 |
7.79 |
7.96 |
7.75 |
7.93 |
1.93 |
266.47 |
2094.05 |
56 |
华升股份 |
5.37 |
5.46 |
5.55 |
5.41 |
5.48 |
-0.36 |
269.78 |
1475.72 |
57 |
雅戈尔 |
9.62 |
9.54 |
9.59 |
9.48 |
9.53 |
-0.21 |
746.62 |
7116.45 |
58 |
江苏阳光 |
3.11 |
3.08 |
3.12 |
3.07 |
3.11 |
0.97 |
557.94 |
1726.62 |
59 |
金鹰股份 |
7.74 |
7.63 |
7.73 |
7.57 |
7.7 |
0.92 |
128.52 |
984.56 |
60 |
三房巷 |
3.23 |
3.2 |
3.22 |
3.16 |
3.19 |
-0.31 |
448.41 |
1429.23 |
61 |
海澜之家 |
9.97 |
9.64 |
9.83 |
9.64 |
9.72 |
0.31 |
591.06 |
5757.09 |
62 |
红豆股份 |
7.15 |
7.15 |
7.16 |
7.09 |
7.15 |
0 |
333.90 |
2377.48 |
63 |
华纺股份 |
5.35 |
5.21 |
5.25 |
5.09 |
5.23 |
0.38 |
396.29 |
2045.76 |
64 |
凤竹纺织 |
8.05 |
7.84 |
7.95 |
7.83 |
7.93 |
-0.38 |
110.13 |
869.39 |
65 |
黑牡丹 |
7.01 |
6.89 |
6.92 |
6.83 |
6.92 |
0.44 |
139.94 |
961.01 |
66 |
申达股份 |
7.9 |
7.82 |
7.84 |
7.7 |
7.81 |
-0.13 |
280.81 |
2178.91 |
67 |
龙头股份 |
10.74 |
10.48 |
10.58 |
10.33 |
10.52 |
0.10 |
314.91 |
3301.31 |
68 |
上海三毛 |
11.77 |
11.6 |
11.71 |
11.43 |
11.64 |
0.61 |
156.71 |
1814.06 |
69 |
航民股份 |
11.72 |
11.63 |
11.63 |
11.46 |
11.53 |
-1.03 |
292.90 |
3374.42 |
70 |
百隆东方 |
5.31 |
5.28 |
5.29 |
5.24 |
5.28 |
0 |
167.33 |
880.75 |
71 |
九牧王 |
14.22 |
14.23 |
14.24 |
14.17 |
14.22 |
0.07 |
175.99 |
2499.37 |
72 |
鹿港文化 |
6.26 |
6.53 |
6.56 |
6.42 |
6.54 |
0.31 |
759.09 |
4934.28 |
73 |
际华集团 |
6.84 |
6.68 |
6.74 |
6.66 |
6.72 |
0.60 |
654.78 |
4384.74 |
74 |
奥康国际 |
15.05 |
14.65 |
14.81 |
14.6 |
14.79 |
0.61 |
145.79 |
2151.95 |
75 |
红蜻蜓 |
15.63 |
15.3 |
15.57 |
15.3 |
15.48 |
0.39 |
84.85 |
1313.72 |
<, P style="TEXT-ALIGN: center; mso-pagination: widow-orphan" class=MsoNormal align=center>76 |
拉夏贝尔 |
17.21 |
16.77 |
17.96 |
16.64 |
17.62 |
4.45 |
878.42 |
15405 |
77 |
日播时尚 |
11.74 |
11.45 |
11.65 |
11.4 |
11.63 |
1.39 |
169.40 |
1958.02 |
78 |
诺邦股份 |
22.32 |
21.76 |
22.25 |
21.62 |
22.23 |
2.49 |
87.13 |
1915.78 |
79 |
水星家纺 |
23.7 |
22.75 |
23.55 |
22.71 |
23.45 |
2.40 |
423.01 |
9857.90 |
80 |
振静股份 |
17.9 |
16.63 |
17.6 |
16.63 |
17.22 |
0.82 |
1639.72 |
28303.07 |
81 |
维格娜丝 |
19.78 |
19.25 |
19.73 |
19.25 |
19.61 |
1.13 |
43.46 |
847.91 |
82 |
贵人鸟 |
18.31 |
18.17 |
18.17 |
18 |
18 |
-0.99 |
108.33 |
1951.57 |
83 |
起步股份 |
15.53 |
14.82 |
15.44 |
14.82 |
15.34 |
2.61 |
182.97 |
2791.68 |
84 |
健盛集团 |
12.25 |
12.18 |
12.42 |
11.82 |
12.4 |
0.81 |
123.42 |
1521.36 |
85 |
天创时尚 |
11.3 |
10.96 |
11.23 |
10.96 |
11.2 |
1.73 |
166.43 |
1848.53 |
86 |
康隆达 |
34.73 |
35.66 |
35.79 |
34.91 |
35.39 |
-0.62 |
62.51 |
2205.21 |
87 |
歌力思 |
21.8 |
21.25 |
21.37 |
20.82 |
21.21 |
0.66 |
289.74 |
6110.38 |
88 |
安正时尚 |
24.09 |
23.57 |
23.77 |
23.1 |
23.54 |
0.09 |
136.74 |
3195.02 |
89 |
太平鸟 |
26.25 |
25.9 |
26.27 |
25.58 |
26.13 |
1.08 |
96.45 |
2511.16 |
90 |
新澳股份 |
14.38 |
14.4 |
14.45 |
14.36 |
14.39 |
-0.14 |
170.58 |
2456.07 |
91 |
牧高笛 |
36.11 |
35 |
35.59 |
34.55 |
35.52 |
1.60 |
28.94 |
1020.75 |
92 |
哈森股份 |
14 |
13.7 |
13.96 |
13.61 |
13.9 |
1.31 |
133.72 |
1849.51 |
93 |
三毛B股 |
1.073 |
1.049 |
1.064 |
1.049 |
1.062 |
0.28 |
3.97 |
27.32 |
94 |
吉林化纤 |
3.18 |
3.21 |
3.25 |
3.2 |
3.23 |
0 |
1058.89 |
3416.97 |
95 |
哈工智能 |
14.07 |
14.15 |
14.24 |
14.06 |
14.15 |
0.07 |
234.73 |
3315.95 |
96 |
恒天海龙 |
4.12 |
4.06 |
4.09 |
4 |
4.06 |
-0.49 |
218.20 |
885.14 |
97 |
恒逸石化 |
26.01 |
26.01 |
26.01 |
26.01 |
26.01 |
0 |
0 |
0 |
98 |
美达股份 |
7.94 |
8.01 |
8.04 |
7.91 |
7.96 |
-0.62 |
153.02 |
1222.72 |
99 |
华西股份 |
6.68 |
6.61 |
6.74 |
6.6 |
6.72 |
1.20 |
772.14 |
5174.65 |
100 |
新乡化纤 |
4.51 |
4.35 |
4.45 |
4.31 |
4.39 |
0.92 |
415.86 |
1820.43 |
101 |
霞客环保 |
6.89 |
6.59 |
6.59 |
6.43 |
6.53 |
-1.21 |
564.35 |
3674.86 |
102 |
华峰氨纶 |
5.15 |
5.07 |
5.15 |
5.02 |
5.14 |
1.18 |
874.05 |
4455.40 |
103 |
澳洋科技 |
6.19 |
6.06 |
6.16 |
6.06 |
6.15 |
1.15 |
222.97 |
1365.77 |
104 |
海利得 |
6.13 |
6.02 |
6.1 |
5.96 |
6.03 |
0.17 |
428.85 |
2585.77 |
105 |
泰和新材 |
12.14 |
12.08 |
12.34 |
11.91 |
12.24 |
1.16 |
1030.92 |
12545.87 |
106 |
尤夫股份 |
33.3 |
32.65 |
33.2 |
31.66 |
32 |
-1.99 |
472.84 |
15147.74 |
107 |
荣盛石化 |
15.9 |
15.45 |
15.54 |
15.05 |
15.46 |
0.19 |
1487.65 |
22797.44 |
108 |
光威复材 |
64.4 |
64.3 |
65.48 |
63.52 |
64.71 |
1.55 |
533.14 |
34537.83 |
109 |
皖维高新 |
3.87 |
3.85 |
3.87 |
3.83 |
3.87 |
0.26 |
392.97 |
1511.93 |
110 |
恒力股份 |
14.4 |
13.98 |
13.98 |
13.51 |
13.88 |
0.65 |
2317.12 |
31803.16 |
111 |
江南高纤 |
5.19 |
5.06 |
5.06 |
4.96 |
4.99 |
-1.96 |
762.56 |
3808.10 |
112 |
神马股份 |
7.71 |
7.55 |
7.64 |
7.52 |
7.59 |
-0.78 |
263.62 |
1996.39 |
113 |
南京化纤 |
8.79 |
8.61 |
8.72 |
8.6 |
8.67 |
0.23 |
124.05 |
1074.53 |
114 |
华鼎股份 |
13.82 |
13.96 |
13.96 |
13.96
|
13.96 |
0 |
0 |
0 |
115 |
桐昆股份 |
27.54 |
26.8 |
26.83 |
26.21 |
26.46 |
-0.26 |
2085.33 |
55338.12 |
116 |
台华新材 |
17.26 |
16.54 |
17.37 |
16.43 |
16.94 |
1.80 |
655.55 |
11166.44 |
117 |
新凤鸣 |
40.17 |
39.2 |
39.83 |
38.81 |
39.38 |
-0.48 |
528.40 |
20797 |
118 |
传化智联 |
15.75 |
15.95 |
17.14 |
15.76 |
16.76 |
4.03 |
931.33 |
15483.99 |
119 |
德美化工 |
14.51 |
14.46 |
14.57 |
14.41 |
14.51 |
-0.27 |
332.85 |
4819.14 |
120 |
闰土股份 |
19.85 |
19.76 |
20.34 |
19.46 |
20.31 |
2.16 |
1562.85 |
31213.22 |
121 |
安诺其 |
5.96 |
5.81 |
6.07 |
5.72 |
6.05 |
3.95 |
943.72 |
5608.06 |
122 |
达威股份 |
36.84 |
35.98 |
36.72 |
35.53 |
36.67 |
2.52 |
67.47 |
2452.85 |
123 |
润禾材料 |
31.96 |
29.36 |
31.3 |
29.01 |
30.6 |
1.63 |
723.93 |
22089.73 |
124 |
浙江龙盛 |
12.38 |
12.4 |
12.52 |
12.15 |
12.48 |
1.13 |
6519.71 |
80516.15 |
125 |
亚邦股份 |
16.65 |
16.41 |
16.67 |
16.35 |
16.64 |
1.09 |
261.71 |
4327.51 |
126 |
吉华集团 |
20.72 |
20.15 |
21.34 |
20.15 |
21.21 |
4.43 |
565.12 |
11778.92 |
127 |
*ST三维 |
6.38 |
6.14 |
6.51 |
6.02 |
6.51 |
5 |
627.66 |
3928.74 |
128 |
浙江交科 |
16.37 |
16.05 |
16.2 |
14.91 |
15.5 |
-3.13 |
1878.69 |
28939.74 |
129 |
红宝丽 |
6.16 |
6.08 |
6.16 |
6.06 |
6.13 |
0.49 |
237.99 |
1455.99 |
130 |
齐翔腾达 |
12.76 |
12.55 |
12.67 |
12.44 |
12.52 |
-0.48 |
584.49 |
7318.07 |
131 |
高盟新材 |
9.79 |
9.58 |
9.78 |
9.58 |
9.78 |
1.66 |
126.89 |
1230.32 |
132 |
沧州大化 |
48.22 |
48.24 |
48.5 |
46.81 |
46.86 |
-3.66 |
1178.85 |
55807.69 |
133 |
万华化学 |
37.94 |
37.94 |
37.94 |
37.94 |
37.94 |
0 |
0 |
0 |
134 |
滨化股份 |
8.91 |
8.71 |
8.85 |
8.62 |
8.71 |
-0.68 |
1466.28 |
12774.54 |
135 |
石大胜华 |
25.03 |
24.19 |
24.59 |
24.19 |
24.53 |
0.86 |
140.43 |
3436.23 |
136 |
美思德 |
22.55 |
22.1 |
22.59 |
22.1 |
22.5 |
0.76 |
72.53 |
1627 |
137 |
上海天洋 |
35.52 |
34.67 |
35.5 |
34.31 |
35.4 |
2.08 |
71.30 |
2500.49 |
|