股票代码 点击按代码排序查询 |
股票名称 |
当前价 |
涨跌额 |
涨跌幅 |
现手 |
总手 |
成交金额 |
换手率 |
今低-今高 | 今开盘 | 昨收盘 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| 300350 | 华鹏飞 | 7.13 | +1.19 | 20.03% | 20 | 747417 | 52239 | 15.85% | 5.95-7.13 | 5.95 | 5.94 |
| 872351 | 华光源海 | 25.48 | +2.93 | 12.99% | 2776 | 210414 | 54122 | 59.67% | 23.77-27.99 | 23.90 | 22.55 |
| 600787 | 中储股份 | 6.66 | +0.61 | 10.08% | 8175 | 1577954 | 101225 | 7.27% | 6.09-6.66 | 6.09 | 6.05 |
| 601008 | 连云港 | 5.90 | +0.54 | 10.07% | 1036 | 1917717 | 110239 | 15.46% | 5.47-5.90 | 5.47 | 5.36 |
| 600119 | 长江投资 | 8.01 | +0.73 | 10.03% | 215 | 177520 | 14150 | 4.86% | 7.40-8.01 | 7.40 | 7.28 |
| 002627 | 三峡旅游 | 5.93 | +0.54 | 10.02% | 7935 | 774320 | 44754 | 10.80% | 5.33-5.93 | 5.40 | 5.39 |
| 603535 | 嘉诚国际 | 10.33 | +0.94 | 10.01% | 227 | 330859 | 33866 | 6.93% | 9.66-10.33 | 9.78 | 9.39 |
| 603117 | 万林物流 | 6.29 | +0.57 | 9.97% | 16598 | 378589 | 23698 | 6.32% | 5.75-6.29 | 5.75 | 5.72 |
| 603128 | 华贸物流 | 7.62 | +0.69 | 9.96% | 4747 | 2624242 | 197623 | 20.05% | 7.09-7.62 | 7.10 | 6.93 |
| 600794 | 保税科技 | 5.54 | +0.50 | 9.92% | 2903 | 130975 | 7256 | 1.09% | 5.54-5.54 | 5.54 | 5.04 |
| 300240 | 飞力达 | 8.69 | +0.63 | 7.82% | 25 | 914638 | 81026 | 25.17% | 8.22-9.24 | 8.22 | 8.06 |
| 001202 | 炬申股份 | 17.10 | +1.05 | 6.54% | 1193 | 93806 | 15609 | 10.37% | 16.10-17.20 | 16.15 | 16.05 |
| 300013 | *ST新宁 | 4.41 | +0.27 | 6.52% | 5517 | 259946 | 11221 | 5.83% | 4.10-4.44 | 4.10 | 4.14 |
| 000582 | 北部湾港 | 9.27 | +0.55 | 6.31% | 26273 | 1669232 | 151514 | 9.22% | 8.80-9.33 | 8.81 | 8.72 |
| 603836 | 海程邦达 | 14.21 | +0.83 | 6.20% | 1152 | 150029 | 21441 | 7.31% | 13.40-14.72 | 13.40 | 13.38 |
| 002800 | 天顺股份 | 12.11 | +0.68 | 5.95% | 3718 | 217751 | 26212 | 15.37% | 11.50-12.26 | 11.50 | 11.43 |
| 833171 | 国航远洋 | 7.67 | +0.43 | 5.94% | 8749 | 531666 | 41089 | 18.53% | 7.31-8.19 | 7.36 | 7.24 |
| 001228 | 永泰运 | 22.64 | +1.27 | 5.94% | 766 | 84065 | 18928 | 15.32% | 21.70-23.07 | 21.74 | 21.37 |
| 002040 | 南 京 港 | 7.66 | +0.41 | 5.66% | 8169 | 628306 | 47468 | 12.93% | 7.23-7.95 | 7.23 | 7.25 |
| 603967 | 中创物流 | 13.50 | +0.70 | 5.47% | 5897 | 433606 | 58379 | 12.51% | 12.98-13.90 | 12.98 | 12.80 |
| 002492 | 恒基达鑫 | 5.60 | +0.28 | 5.26% | 4090 | 741927 | 42868 | 18.65% | 5.48-5.85 | 5.48 | 5.32 |
| 300873 | 海晨股份 | 21.08 | +1.01 | 5.03% | 1 | 159638 | 33425 | 9.43% | 20.26-21.35 | 20.35 | 20.07 |
| 603871 | 嘉友国际 | 14.55 | +0.67 | 4.83% | 1921 | 166790 | 23950 | 1.71% | 13.88-14.68 | 13.88 | 13.88 |
| 001317 | 三羊马 | 39.99 | +1.76 | 4.60% | 830 | 65293 | 25902 | 15.55% | 38.06-41.50 | 38.06 | 38.23 |
| 603069 | 海汽集团 | 19.03 | +0.83 | 4.56% | 1290 | 170416 | 32376 | 5.39% | 18.32-19.57 | 18.39 | 18.20 |
| 600279 | 重庆港 | 5.49 | +0.21 | 3.98% | 10324 | 466680 | 25204 | 3.93% | 5.27-5.50 | 5.29 | 5.28 |
| 603648 | 畅联股份 | 11.00 | +0.41 | 3.87% | 4034 | 270088 | 29451 | 7.45% | 10.45-11.02 | 10.56 | 10.59 |
| 001391 | 国货航 | 7.45 | +0.27 | 3.76% | 23385 | 1919194 | 142101 | 22.88% | 7.16-7.60 | 7.16 | 7.18 |
| 000557 | 西部创业 | 5.41 | +0.18 | 3.44% | 1373 | 182931 | 9829 | 1.25% | 5.23-5.48 | 5.23 | 5.23 |
| 600057 | 厦门象屿 | 6.42 | +0.21 | 3.38% | 2903 | 396662 | 25342 | 1.81% | 6.23-6.46 | 6.23 | 6.21 |
| 600179 | 安通控股 | 2.99 | +0.08 | 2.75% | 9471 | 766656 | 23033 | 2.05% | 2.97-3.06 | 3.03 | 2.91 |
| 600020 | 中原高速 | 4.37 | +0.11 | 2.58% | 1005 | 122600 | 5303 | 0.55% | 4.26-4.38 | 4.27 | 4.26 |
| 601083 | 锦江航运 | 10.86 | +0.27 | 2.55% | 3986 | 411500 | 44938 | 21.20% | 10.55-11.19 | 10.55 | 10.59 |
| 002769 | 普路通 | 6.91 | +0.17 | 2.52% | 933 | 121742 | 8532 | 3.66% | 6.78-7.35 | 6.78 | 6.74 |
| 000906 | 浙商中拓 | 6.13 | +0.15 | 2.51% | 390 | 126434 | 7729 | 1.80% | 5.95-6.18 | 5.95 | 5.98 |
| 600368 | 五洲交通 | 4.62 | +0.11 | 2.44% | 19084 | 1185464 | 54812 | 7.36% | 4.52-4.68 | 4.52 | 4.51 |
| 603569 | 长久物流 | 8.08 | +0.19 | 2.41% | 4142 | 265148 | 21570 | 4.39% | 7.97-8.32 | 7.97 | 7.89 |
| 600755 | 厦门国贸 | 6.32 | +0.14 | 2.27% | 2006 | 230238 | 14467 | 1.08% | 6.18-6.33 | 6.20 | 6.18 |
| 002889 | 东方嘉盛 | 22.20 | +0.47 | 2.16% | 4262 | 151284 | 33748 | 8.64% | 21.93-22.60 | 21.93 | 21.73 |
| 002930 | 宏川智慧 | 10.05 | +0.21 | 2.13% | 2301 | 163134 | 16502 | 3.77% | 9.91-10.28 | 9.93 | 9.84 |
| 600704 | 物产中大 | 4.94 | +0.10 | 2.07% | 3028 | 525456 | 25819 | 1.02% | 4.83-4.96 | 4.84 | 4.84 |
| 000548 | 湖南投资 | 5.03 | +0.10 | 2.03% | 463 | 90298 | 4513 | 1.81% | 4.91-5.05 | 4.91 | 4.93 |
| 600717 | 天津港 | 4.54 | +0.09 | 2.02% | 3248 | 280282 | 12658 | 0.97% | 4.47-4.55 | 4.47 | 4.45 |
| 603167 | 渤海轮渡 | 8.77 | +0.17 | 1.98% | 1188 | 142923 | 12474 | 3.05% | 8.60-8.78 | 8.60 | 8.60 |
| 600561 | 江西长运 | 5.82 | +0.11 | 1.93% | 393 | 54133 | 3159 | 1.90% | 5.71-5.95 | 5.73 | 5.71 |
| 000755 | 山西高速 | 4.98 | +0.09 | 1.84% | 662 | 116491 | 5776 | 0.79% | 4.89-4.99 | 4.89 | 4.89 |
| 603066 | 音飞储存 | 11.11 | +0.20 | 1.83% | 1379 | 101026 | 11253 | 3.43% | 11.00-11.35 | 11.00 | 10.91 |
| 600153 | 建发股份 | 10.68 | +0.19 | 1.81% | 2510 | 266659 | 28601 | 0.92% | 10.46-10.87 | 10.46 | 10.49 |
| 000900 | 现代投资 | 3.98 | +0.07 | 1.79% | 866 | 151180 | 5972 | 1.00% | 3.90-3.99 | 3.90 | 3.91 |
| 600125 | 铁龙物流 | 5.78 | +0.10 | 1.76% | 1753 | 201036 | 11581 | 1.54% | 5.66-5.82 | 5.68 | 5.68 |
| 603329 | 上海雅仕 | 16.50 | +0.28 | 1.73% | 1869 | 214421 | 35759 | 13.51% | 16.18-17.26 | 16.40 | 16.22 |
| 002682 | 龙洲股份 | 4.23 | +0.07 | 1.68% | 3448 | 299695 | 12686 | 5.33% | 4.14-4.32 | 4.14 | 4.16 |
| 600269 | 赣粤高速 | 4.97 | +0.08 | 1.64% | 1071 | 166592 | 8247 | 0.71% | 4.88-4.99 | 4.88 | 4.89 |
| 603713 | 密尔克卫 | 49.37 | +0.79 | 1.63% | 273 | 36069 | 17770 | 2.28% | 48.15-50.04 | 48.29 | 48.58 |
| 601228 | 广州港 | 3.22 | +0.05 | 1.58% | 2155 | 392603 | 12573 | 0.52% | 3.16-3.23 | 3.17 | 3.17 |
| 000905 | 厦门港务 | 7.90 | +0.12 | 1.54% | 3353 | 299640 | 23736 | 4.04% | 7.83-8.02 | 7.85 | 7.78 |
| 002320 | 海峡股份 | 6.07 | +0.09 | 1.51% | 2545 | 223132 | 13545 | 1.00% | 6.01-6.14 | 6.06 | 5.98 |
| 001213 | 中铁特货 | 4.10 | +0.06 | 1.49% | 3709 | 255558 | 10446 | 0.58% | 4.03-4.11 | 4.04 | 4.04 |
| 601598 | 中国外运 | 4.93 | +0.07 | 1.44% | 2120 | 409917 | 20235 | 0.78% | 4.86-4.99 | 4.86 | 4.86 |
| 601022 | 宁波远洋 | 7.89 | +0.11 | 1.41% | 1955 | 94710 | 7459 | 3.81% | 7.78-7.92 | 7.78 | 7.78 |
| 601188 | 龙江交通 | 3.63 | +0.05 | 1.40% | 7633 | 368970 | 13306 | 2.80% | 3.56-3.64 | 3.58 | 3.58 |
| 600106 | 重庆路桥 | 5.16 | +0.07 | 1.38% | 786 | 175726 | 9033 | 1.32% | 5.07-5.20 | 5.08 | 5.09 |
| 600798 | 宁波海运 | 2.97 | +0.04 | 1.37% | 5042 | 354832 | 10573 | 2.94% | 2.95-3.02 | 2.95 | 2.93 |
| 600428 | 中远海特 | 5.95 | +0.08 | 1.36% | 1288 | 206948 | 12280 | 0.96% | 5.89-5.97 | 5.90 | 5.87 |
| 002468 | 申通快递 | 11.30 | +0.15 | 1.35% | 587 | 112903 | 12816 | 0.76% | 11.13-11.44 | 11.14 | 11.15 |
| 600377 | 宁沪高速 | 15.87 | +0.21 | 1.34% | 289 | 61753 | 9777 | 0.16% | 15.66-15.92 | 15.70 | 15.66 |
| 002352 | 顺丰控股 | 43.40 | +0.56 | 1.31% | 883 | 176221 | 76475 | 0.37% | 42.82-43.67 | 42.84 | 42.84 |
| 600017 | 日照港 | 3.15 | +0.04 | 1.29% | 12420 | 734835 | 23196 | 2.39% | 3.11-3.19 | 3.12 | 3.11 |
| 002120 | 韵达股份 | 7.10 | +0.09 | 1.28% | 3032 | 232014 | 16465 | 0.82% | 7.01-7.13 | 7.01 | 7.01 |
| 000626 | 远大控股 | 5.80 | +0.07 | 1.22% | 3675 | 292233 | 17076 | 5.82% | 5.74-5.94 | 5.89 | 5.73 |
| 601000 | 唐山港 | 4.26 | +0.05 | 1.19% | 2905 | 609687 | 25891 | 1.03% | 4.18-4.30 | 4.22 | 4.21 |
| 600834 | 申通地铁 | 7.98 | +0.09 | 1.14% | 374 | 30431 | 2422 | 0.64% | 7.86-8.01 | 7.87 | 7.89 |
| 601018 | 宁波港 | 3.65 | +0.04 | 1.11% | 5107 | 321326 | 11712 | 0.20% | 3.60-3.66 | 3.62 | 3.61 |
| 600180 | 瑞茂通 | 4.59 | +0.05 | 1.10% | 8201 | 597308 | 27566 | 5.50% | 4.55-4.68 | 4.55 | 4.54 |
| 601518 | 吉林高速 | 2.81 | +0.03 | 1.08% | 979 | 187711 | 5257 | 0.99% | 2.77-2.82 | 2.77 | 2.78 |
| 000088 | 盐 田 港 | 4.66 | +0.05 | 1.08% | 1488 | 130317 | 6064 | 0.58% | 4.60-4.69 | 4.62 | 4.61 |
| 600897 | 厦门空港 | 14.33 | +0.14 | 0.99% | 244 | 16351 | 2335 | 0.39% | 14.16-14.35 | 14.19 | 14.19 |
| 000429 | 粤高速Ａ | 13.74 | +0.13 | 0.96% | 649 | 63197 | 8689 | 0.48% | 13.58-13.86 | 13.60 | 13.61 |
| 601326 | 秦港股份 | 3.21 | +0.03 | 0.94% | 1451 | 180517 | 5793 | 0.38% | 3.18-3.23 | 3.18 | 3.18 |
| 600035 | 楚天高速 | 4.32 | +0.04 | 0.93% | 933 | 118553 | 5106 | 0.74% | 4.27-4.33 | 4.28 | 4.28 |
| 601866 | 中远海发 | 2.27 | +0.02 | 0.89% | 2826 | 519337 | 11804 | 0.53% | 2.25-2.29 | 2.25 | 2.25 |
| 601107 | 四川成渝 | 5.76 | +0.05 | 0.88% | 1726 | 168218 | 9705 | 0.78% | 5.69-5.83 | 5.70 | 5.71 |
| 600012 | 皖通高速 | 17.64 | +0.14 | 0.80% | 356 | 30796 | 5425 | 0.26% | 17.47-17.72 | 17.56 | 17.50 |
| 001205 | 盛航股份 | 17.03 | +0.13 | 0.77% | 86 | 22437 | 3836 | 1.41% | 16.85-17.25 | 16.85 | 16.90 |
| 605050 | 福然德 | 10.94 | +0.08 | 0.74% | 202 | 51666 | 5697 | 1.05% | 10.81-11.20 | 10.86 | 10.86 |
| 600221 | 海航控股 | 1.37 | +0.01 | 0.74% | 57389 | 1647587 | 22594 | 0.50% | 1.36-1.38 | 1.37 | 1.36 |
| 600650 | 锦江在线 | 13.48 | +0.08 | 0.60% | 1049 | 67936 | 9205 | 1.74% | 13.39-13.66 | 13.40 | 13.40 |
| 601156 | 东航物流 | 12.21 | +0.07 | 0.58% | 1734 | 243967 | 29867 | 2.58% | 12.12-12.34 | 12.12 | 12.14 |
| 600018 | 上港集团 | 5.52 | +0.03 | 0.55% | 2228 | 392930 | 21745 | 0.17% | 5.49-5.56 | 5.50 | 5.49 |
| 600026 | 中远海能 | 10.02 | +0.05 | 0.50% | 1491 | 130211 | 13042 | 0.37% | 9.96-10.05 | 9.97 | 9.97 |
| 000828 | 东莞控股 | 10.71 | +0.05 | 0.47% | 623 | 73945 | 7956 | 0.71% | 10.66-10.90 | 10.70 | 10.66 |
| 200429 | 粤高速Ｂ | 7.84 | +0.03 | 0.38% | 181 | 2796 | 219 | 0.08% | 7.81-7.84 | 7.81 | 7.81 |
| 201872 | 招港B | 11.89 | +0.04 | 0.34% | 5 | 1699 | 202 | 0.09% | 11.85-11.93 | 11.85 | 11.85 |
| 600233 | 圆通速递 | 13.04 | +0.04 | 0.31% | 555 | 103757 | 13546 | 0.30% | 12.99-13.16 | 13.02 | 13.00 |
| 600350 | 山东高速 | 10.31 | +0.03 | 0.29% | 642 | 76669 | 7913 | 0.16% | 10.28-10.38 | 10.28 | 10.28 |
| 002357 | 富临运业 | 7.19 | +0.02 | 0.28% | 549 | 39367 | 2831 | 1.26% | 7.13-7.28 | 7.17 | 7.17 |
| 601298 | 青岛港 | 8.74 | +0.02 | 0.23% | 1763 | 156398 | 13718 | 0.29% | 8.70-8.83 | 8.73 | 8.72 |
| 601006 | 大秦铁路 | 6.76 | +0.01 | 0.15% | 4794 | 449896 | 30471 | 0.22% | 6.75-6.80 | 6.75 | 6.75 |
| 000089 | 深圳机场 | 6.69 | +0.01 | 0.15% | 334 | 56912 | 3814 | 0.28% | 6.67-6.72 | 6.68 | 6.68 |
| 001872 | 招商港口 | 19.09 | +0.01 | 0.05% | 349 | 36939 | 7073 | 0.21% | 19.02-19.26 | 19.10 | 19.08 |
| 601880 | 辽港股份 | 1.48 | 0.00 | 0.00% | 18835 | 556381 | 8271 | 0.30% | 1.47-1.50 | 1.48 | 1.48 |
| 601975 | 招商南油 | 2.74 | 0.00 | 0.00% | 3652 | 531022 | 14568 | 1.11% | 2.73-2.76 | 2.74 | 2.74 |
| 601333 | 广深铁路 | 2.89 | 0.00 | 0.00% | 3579 | 194039 | 5605 | 0.34% | 2.88-2.90 | 2.88 | 2.89 |
| 900945 | 海控B股 | 0.25 | 0.00 | 0.00% | 1 | 2019 | 5 | 0.05% | 0.24-0.25 | 0.24 | 0.25 |
| 601919 | 中远海控 | 14.17 | -0.01 | -0.07% | 5546 | 400173 | 56732 | 0.32% | 14.14-14.22 | 14.17 | 14.18 |
| 603162 | 海通发展 | 7.96 | -0.01 | -0.13% | 1030 | 106625 | 8508 | 3.90% | 7.93-8.08 | 7.98 | 7.97 |
| 603209 | 兴通股份 | 14.18 | -0.02 | -0.14% | 222 | 23910 | 3402 | 0.85% | 14.09-14.43 | 14.11 | 14.20 |
| 601816 | 京沪高铁 | 5.90 | -0.01 | -0.17% | 16764 | 725333 | 42927 | 0.15% | 5.89-5.97 | 5.91 | 5.91 |
| 600548 | 深高速 | 11.16 | -0.02 | -0.18% | 662 | 21377 | 2391 | 0.15% | 11.15-11.23 | 11.21 | 11.18 |
| 002010 | 传化智联 | 5.15 | -0.01 | -0.19% | 1396 | 190940 | 9906 | 0.69% | 5.14-5.28 | 5.15 | 5.16 |
| 900914 | 锦在线B | 0.50 | -0.00 | -0.20% | 150 | 2403 | 12 | 0.15% | 0.49-0.50 | 0.50 | 0.50 |
| 000520 | 凤凰航运 | 4.31 | -0.01 | -0.23% | 2234 | 195028 | 8513 | 1.93% | 4.30-4.46 | 4.33 | 4.32 |
| 600115 | 中国东航 | 3.78 | -0.01 | -0.26% | 6304 | 476096 | 18062 | 0.28% | 3.76-3.84 | 3.80 | 3.79 |
| 600009 | 上海机场 | 32.31 | -0.09 | -0.28% | 534 | 43923 | 14209 | 0.23% | 32.25-32.50 | 32.36 | 32.40 |
| 001965 | 招商公路 | 12.84 | -0.04 | -0.31% | 1455 | 75911 | 9803 | 0.11% | 12.80-13.03 | 12.87 | 12.88 |
| 601872 | 招商轮船 | 5.85 | -0.02 | -0.34% | 3317 | 338805 | 19915 | 0.42% | 5.85-5.91 | 5.88 | 5.87 |
| 600004 | 白云机场 | 8.82 | -0.03 | -0.34% | 1664 | 104049 | 9198 | 0.44% | 8.82-8.86 | 8.83 | 8.85 |
| 603056 | 德邦股份 | 13.94 | -0.05 | -0.36% | 2049 | 354730 | 49581 | 3.48% | 13.72-14.34 | 13.99 | 13.99 |
| 900903 | 大众Ｂ股 | 0.20 | -0.00 | -0.49% | 10 | 5343 | 11 | 0.07% | 0.20-0.20 | 0.20 | 0.20 |
| 601111 | 中国国航 | 7.32 | -0.04 | -0.54% | 5909 | 518332 | 37948 | 0.45% | 7.26-7.42 | 7.37 | 7.36 |
| 600029 | 南方航空 | 5.73 | -0.05 | -0.87% | 2845 | 406818 | 23385 | 0.32% | 5.71-5.82 | 5.78 | 5.78 |
| 601021 | 春秋航空 | 54.14 | -0.71 | -1.29% | 253 | 37749 | 20569 | 0.39% | 54.10-55.20 | 54.85 | 54.85 |
| 603565 | 中谷物流 | 10.23 | -0.15 | -1.45% | 2306 | 247928 | 25578 | 1.18% | 10.23-10.45 | 10.41 | 10.38 |
| 603885 | 吉祥航空 | 12.73 | -0.19 | -1.47% | 923 | 145301 | 18580 | 0.66% | 12.69-12.98 | 12.90 | 12.92 |
| 600190 | ST锦港 | 1.26 | -0.02 | -1.56% | 3380 | 73994 | 937 | 0.42% | 1.26-1.28 | 1.28 | 1.28 |
| 600033 | 福建高速 | 3.66 | -0.06 | -1.61% | 5052 | 500935 | 18378 | 1.83% | 3.65-3.70 | 3.68 | 3.72 |
| 600611 | 大众交通 | 5.94 | -0.10 | -1.66% | 5404 | 397610 | 23776 | 2.54% | 5.91-6.10 | 5.98 | 6.04 |
| 002928 | 华夏航空 | 7.46 | -0.13 | -1.71% | 718 | 129415 | 9700 | 1.01% | 7.42-7.62 | 7.58 | 7.59 |
| 000099 | 中信海直 | 21.76 | -0.39 | -1.76% | 1118 | 137331 | 30033 | 1.77% | 21.75-22.10 | 22.00 | 22.15 |
| 600751 | 海航科技 | 2.97 | -0.06 | -1.98% | 7338 | 542705 | 16194 | 2.11% | 2.96-3.04 | 3.03 | 3.03 |
| 900938 | 海科B | 0.17 | -0.00 | -2.29% | 50 | 2869 | 5 | 0.09% | 0.17-0.17 | 0.17 | 0.17 |
| 900952 | ST锦港Ｂ | 0.08 | -0.00 | -2.44% | 39 | 3028 | 2 | 0.14% | 0.08-0.08 | 0.08 | 0.08 |
| 600753 | 庚星股份 | 5.72 | -0.15 | -2.56% | 1814 | 91076 | 5223 | 3.95% | 5.67-5.86 | 5.68 | 5.87 |
| 603813 | 原尚股份 | 11.36 | -1.08 | -8.68% | 883 | 49353 | 5694 | 5.49% | 11.20-12.32 | 12.06 | 12.44 |
