智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|1月28日
作者：
智通数据
2022-01-28 16:42:02
港股52周新高、新低
智通财经APP数据显示，截止1月28日收盘，有12只股票创52周新高，其中荣晖控股（新）(08213)、远东酒店实业(00037)、瑞丰动力(02025)创高率位于前3位，分别为28.68%、6.32%、6.06%。另外有205只股票创52周新低，其中合生创展集团(00754)、宏海控股集团(08020)、弘浩国际控股股权(08558)创低率位于前三位，分别为-24.12%、-24.00%、-18.75%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 荣晖控股（新）(08213) | 0.450 | 0.700 | 28.68% |
| 远东酒店实业(00037) | 0.760 | 1.010 | 6.32% |
| 瑞丰动力(02025) | 1.300 | 1.400 | 6.06% |
| 盛良物流(08292) | 1.040 | 1.080 | 4.85% |
| 香港小轮（集团）(00050) | 7.970 | 8.160 | 4.08% |
| 德益控股(09900) | 2.800 | 2.950 | 3.51% |
| 中国新城市(01321) | 1.000 | 1.100 | 2.80% |
| 汇丰控股(00005) | 55.600 | 55.750 | 1.18% |
| 中信国际电讯(01883) | 2.830 | 2.830 | 1.07% |
| 华夏香港银行股(03143) | 7.600 | 7.680 | 0.66% |
| ＦＧＸ原油(03097) | 4.940 | 4.946 | 0.53% |
| Ｆ三星原油期(03175) | 6.020 | 6.025 | 0.08% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 合生创展集团(00754) | 13.540 | 11.200 | -24.12% |
| 宏海控股集团(08020) | 0.019 | 0.019 | -24.00% |
| 弘浩国际控股股权(08558) | 0.019 | 0.013 | -18.75% |
| 创新奇智(02121) | 19.720 | 16.200 | -17.35% |
| 嘉艺控股股权(02998) | 0.041 | 0.035 | -12.50% |
| 华虹半导体(01347) | 36.150 | 33.100 | -11.14% |
| 龙光集团(03380) | 4.800 | 4.760 | -10.36% |
| 再鼎医药－ＳＢ(09688) | 327.800 | 321.200 | -9.83% |
| 百济神州(06160) | 120.000 | 118.000 | -9.44% |
| 金蝶国际(00268) | 18.760 | 18.400 | -9.36% |
| 医脉通(02192) | 12.980 | 12.600 | -9.35% |
| WMCH GLOBAL(08208) | 0.062 | 0.060 | -7.69% |
| 宝尊电商－ＳＷ(09991) | 29.000 | 28.650 | -7.28% |
| 承达集团(01568) | 0.285 | 0.280 | -6.67% |
| 协鑫新能源(00451) | 0.161 | 0.155 | -6.63% |
| 途屹控股(01701) | 0.140 | 0.132 | -6.38% |
| 云音乐(09899) | 112.100 | 111.600 | -6.30% |
| 中国长远(00110) | 0.345 | 0.310 | -6.06% |
| 祖龙娱乐(09990) | 7.210 | 7.070 | -5.73% |
| 小鹏汽车－Ｗ(09868) | 125.700 | 123.600 | -5.65% |
| 腾盛博药－Ｂ(02137) | 16.000 | 15.200 | -5.59% |
| 圆通速递国际(06123) | 2.710 | 2.570 | -5.51% |
| 加科思－Ｂ(01167) | 9.160 | 8.770 | -5.50% |
| 美佳音控股(06939) | 1.130 | 1.040 | -5.45% |
| 齐屹科技(01739) | 0.580 | 0.530 | -5.36% |
| 枫叶教育(01317) | 0.490 | 0.445 | -5.32% |
| 亚洲电视控股(00707) | 0.020 | 0.018 | -5.26% |
| 皓天财经集团(01260) | 0.275 | 0.270 | -5.26% |
| 微创医疗(00853) | 21.700 | 20.750 | -5.25% |
| 泡泡玛特(09992) | 37.700 | 37.100 | -5.24% |
| 理想汽车－Ｗ(02015) | 92.250 | 90.050 | -5.21% |
| 吉利汽车(00175) | 16.620 | 16.220 | -5.15% |
| 国美零售(00493) | 0.560 | 0.560 | -5.08% |
| FIT HON TENG(06088) | 1.380 | 1.310 | -5.07% |
| 华夏恒生科技－Ｕ(09088) | 0.858 | 0.862 | -5.07% |
| 华夏恒生生科－Ｕ(09069) | 1.800 | 1.804 | -5.05% |
| 中汇集团(00382) | 3.370 | 3.070 | -4.95% |
| 荣昌生物－Ｂ(09995) | 48.100 | 46.150 | -4.94% |
| 新东方－Ｓ(09901) | 10.300 | 9.800 | -4.85% |
| 微盟集团(02013) | 5.730 | 5.700 | -4.84% |
| 顺丰同城(09699) | 10.180 | 9.980 | -4.77% |
| 心通医疗－Ｂ(02160) | 3.230 | 3.200 | -4.76% |
| 万国数据－ＳＷ(09698) | 36.750 | 35.100 | -4.75% |
| 金融街物业(01502) | 3.120 | 3.010 | -4.75% |
| 和黄医药(00013) | 40.850 | 40.500 | -4.71% |
| 亚盛医药－Ｂ(06855) | 19.260 | 19.000 | -4.52% |
| 领航医药生物科技(00399) | 0.164 | 0.149 | -4.49% |
| 兆科眼科－Ｂ(06622) | 4.830 | 4.780 | -4.40% |
| 康圣环球(09960) | 4.140 | 3.920 | -4.39% |
| 信达生物(01801) | 30.750 | 30.600 | -4.37% |
| 华兴资本控股(01911) | 13.540 | 13.240 | -4.34% |
| 康方生物－Ｂ(09926) | 20.250 | 19.900 | -4.33% |
| 英皇文化产业(00491) | 0.047 | 0.045 | -4.26% |
| 欧康维视生物－Ｂ(01477) | 11.480 | 11.340 | -4.22% |
| 雅迪控股(01585) | 10.700 | 10.460 | -4.21% |
| ５１信用卡(02051) | 0.490 | 0.470 | -4.08% |
| 安硕中国－Ｕ(09801) | 3.240 | 3.240 | -4.03% |
| Ａ日兴电游－Ｕ(09091) | 11.890 | 11.890 | -3.96% |
| 光正教育(06068) | 0.520 | 0.490 | -3.92% |
| 九兴控股(01836) | 8.450 | 7.970 | -3.86% |
| 移卡(09923) | 22.400 | 20.700 | -3.72% |
| 华夏港股通小型股(03157) | 23.500 | 23.500 | -3.69% |
| 卓越教育集团(03978) | 0.310 | 0.270 | -3.57% |
| 药明巨诺－Ｂ(02126) | 9.020 | 8.700 | -3.55% |
| 朝云集团(06601) | 2.260 | 2.210 | -3.49% |
| 天利控股集团(00117) | 0.420 | 0.420 | -3.45% |
| 康宁医院(02120) | 20.150 | 19.320 | -3.40% |
| 医渡科技(02158) | 14.840 | 14.780 | -3.40% |
| 南方ＭＳＣＩ－Ｒ(83149) | 13.030 | 13.090 | -3.39% |
| 青瓷游戏(06633) | 6.900 | 6.010 | -3.38% |
| 合景泰富集团(01813) | 4.030 | 4.010 | -3.37% |
| 易方达沪深三(03100) | 51.960 | 51.960 | -3.35% |
| 李氏大药厂(00950) | 2.950 | 2.900 | -3.33% |
| 恒大物业(06666) | 2.480 | 2.390 | -3.24% |
| 星盛商业(06668) | 3.190 | 2.990 | -3.24% |
| 万咖壹联(01762) | 0.450 | 0.450 | -3.23% |
| 广汇宝信(01293) | 0.630 | 0.600 | -3.23% |
| 小米集团－Ｗ(01810) | 16.260 | 15.880 | -3.17% |
| 畅捷通(01588) | 7.600 | 7.220 | -3.09% |
| 奈雪的茶(02150) | 6.750 | 6.610 | -3.08% |
| 南方智能驾驶(03162) | 6.390 | 6.300 | -3.08% |
| 中国再生医学(08158) | 0.270 | 0.200 | -2.91% |
| 义合控股(01662) | 1.070 | 1.010 | -2.88% |
| 时代天使(06699) | 166.300 | 165.200 | -2.88% |
| ＡＧＸ亚洲创新者(03051) | 50.740 | 50.100 | -2.79% |
| 嘉实ＥＳＧ领－Ｒ(83108) | 8.930 | 9.050 | -2.74% |
| 三生制药(01530) | 5.860 | 5.700 | -2.73% |
| 和铂医药－Ｂ(02142) | 5.000 | 5.000 | -2.72% |
| 春立医疗(01858) | 11.800 | 11.600 | -2.68% |
| 冠均国际控股(01629) | 0.390 | 0.365 | -2.67% |
| 当代置业(01107) | 0.150 | 0.147 | -2.65% |
| 易方达沪深三－Ｒ(83100) | 42.720 | 42.720 | -2.64% |
| ＧＸ中国消费－Ｕ(09806) | 7.920 | 7.920 | -2.64% |
| 隆成金融（新）(01225) | 0.250 | 0.225 | -2.60% |
| 华夏Ａ５０(02839) | 30.780 | 30.720 | -2.54% |
| 德琪医药－Ｂ(06996) | 6.050 | 5.410 | -2.52% |
| ASM PACIFIC(00522) | 77.300 | 76.050 | -2.50% |
| 诺诚健华－Ｂ(09969) | 11.080 | 10.940 | -2.50% |
| 明辉国际(03828) | 0.400 | 0.395 | -2.47% |
| 中国生态旅游(01371) | 0.084 | 0.079 | -2.47% |
| 易方达Ａ５０(03111) | 2.844 | 2.844 | -2.47% |
| 中策集团(00235) | 0.041 | 0.040 | -2.44% |
| 易方达Ａ５０－Ｒ(83111) | 2.328 | 2.328 | -2.43% |
| 华夏Ａ５０－Ｕ(09839) | 3.952 | 3.950 | -2.42% |
| 工银南方中国(03167) | 72.060 | 72.000 | -2.39% |
| 南方明晟Ａ５０(03003) | 6.980 | 6.970 | -2.38% |
| 基石药业－Ｂ(02616) | 5.820 | 5.760 | -2.37% |
| 玖龙纸业(02689) | 7.890 | 7.830 | -2.37% |
| ＧＸ中国生科(02820) | 79.700 | 79.580 | -2.33% |
| 西证国际证券(00812) | 0.044 | 0.043 | -2.27% |
| 日兴环球联网(03072) | 121.250 | 121.250 | -2.22% |
| 德昌电机控股(00179) | 13.500 | 13.240 | -2.22% |
| 恒生沪深三百－Ｒ(83130) | 22.640 | 22.640 | -2.12% |
| 华夏Ａ５０－Ｒ(82839) | 25.160 | 25.160 | -2.10% |
| 三星环球半导体(03132) | 13.980 | 13.620 | -2.08% |
| ＧＸ中国消费(02806) | 61.760 | 61.760 | -2.03% |
| 德宝集团控股(08436) | 0.199 | 0.199 | -1.97% |
| 维亚生物(01873) | 3.580 | 3.550 | -1.93% |
| ＧＸ中国云算－Ｕ(09826) | 8.700 | 8.695 | -1.92% |
| ＧＸ中国云算(02826) | 67.880 | 67.580 | -1.92% |
| 冠中地产(00193) | 0.265 | 0.260 | -1.89% |
| 环联连讯(01473) | 0.260 | 0.260 | -1.89% |
| 百奥家庭互动(02100) | 0.550 | 0.530 | -1.85% |
| 嘉和生物－Ｂ(06998) | 5.500 | 5.300 | -1.85% |
| 康龙化成(03759) | 97.000 | 95.500 | -1.85% |
| 中航科工(02357) | 4.430 | 4.300 | -1.83% |
| 嘉实明晟Ａ股－Ｒ(83118) | 16.310 | 16.300 | -1.81% |
| 绿叶制药(02186) | 3.320 | 3.280 | -1.80% |
| 南方医疗健康(03174) | 3.848 | 3.836 | -1.79% |
| 安硕沪深三百－Ｒ(82846) | 29.780 | 29.640 | -1.79% |
| ＧＸ中国生科－Ｕ(09820) | 10.250 | 10.250 | -1.73% |
| 南方ＭＳＣＩ(03149) | 15.810 | 15.810 | -1.71% |
| 三星中国龙网－Ｕ(09812) | 1.628 | 1.620 | -1.70% |
| 标智新经济５０(03182) | 13.090 | 13.060 | -1.66% |
| ＸＬ二南方沪深三(07233) | 8.385 | 8.340 | -1.65% |
| 中国有赞(08083) | 0.300 | 0.300 | -1.64% |
| 华夏沪深三百－Ｒ(83188) | 46.300 | 46.240 | -1.62% |
| 百融云－Ｗ(06608) | 8.850 | 8.760 | -1.57% |
| ＪＳ环球生活(01691) | 11.540 | 11.320 | -1.57% |
| 康宁杰瑞制药－Ｂ(09966) | 9.510 | 9.030 | -1.53% |
| 佳兆业美好(02168) | 10.700 | 10.340 | -1.52% |
| 京东物流(02618) | 23.150 | 22.800 | -1.51% |
| ＴＲ韩国(02848) | 644.200 | 635.200 | -1.49% |
| ＡＧＸ中国创新者(03058) | 47.500 | 47.360 | -1.46% |
| 哔哩哔哩－ＳＷ(09626) | 232.600 | 230.600 | -1.45% |
| 滔搏(06110) | 7.000 | 6.790 | -1.45% |
| ＰＰ科创５０(03151) | 9.705 | 9.680 | -1.43% |
| 中国科培(01890) | 2.550 | 2.100 | -1.41% |
| 白花油(00239) | 1.400 | 1.400 | -1.41% |
| 恒生中国新经济(03176) | 9.875 | 9.850 | -1.40% |
| 永盛新材料(03608) | 0.750 | 0.720 | -1.37% |
| 联想控股(03396) | 10.800 | 10.340 | -1.36% |
| 沛嘉医疗－Ｂ(09996) | 10.460 | 10.160 | -1.36% |
| ＧＸ中国电商物流(03124) | 50.100 | 50.100 | -1.34% |
| 世纪城市国际(00355) | 0.380 | 0.370 | -1.33% |
| 中国置业投资(00736) | 0.395 | 0.375 | -1.32% |
| 远大医药(00512) | 5.400 | 5.330 | -1.30% |
| 中国擎天软件(01297) | 0.780 | 0.770 | -1.28% |
| 堃博医疗－Ｂ(02216) | 6.700 | 6.320 | -1.25% |
| 天誉置业(00059) | 0.830 | 0.810 | -1.22% |
| ＸＬ二南方恒科(07226) | 2.710 | 2.646 | -1.19% |
| 科济药业－Ｂ(02171) | 16.640 | 15.440 | -1.15% |
| 彩虹新能源(00438) | 18.000 | 17.300 | -1.14% |
| 富通科技(00465) | 0.450 | 0.445 | -1.11% |
| 富邦台湾权重上限(03021) | 7.150 | 7.140 | -1.11% |
| 中科生物(01237) | 0.091 | 0.090 | -1.10% |
| 心动公司(02400) | 28.200 | 27.500 | -1.08% |
| 华荣能源(01101) | 0.096 | 0.092 | -1.08% |
| 天任集团(01429) | 0.105 | 0.095 | -1.04% |
| 信阳毛尖(00362) | 0.104 | 0.097 | -1.02% |
| ＧＸ沪深三百(03127) | 19.270 | 19.390 | -0.97% |
| 凯升控股(00102) | 0.111 | 0.105 | -0.94% |
| 海吉亚医疗(06078) | 35.000 | 33.650 | -0.88% |
| LEGION CONSO(02129) | 0.114 | 0.113 | -0.88% |
| 安硕中国(02801) | 25.300 | 25.160 | -0.87% |
| 中国新华教育(02779) | 1.250 | 1.150 | -0.86% |
| 药明康德(02359) | 106.600 | 104.000 | -0.86% |
| 瑞丽医美(02135) | 0.250 | 0.248 | -0.80% |
| 雍禾医疗(02279) | 10.300 | 10.040 | -0.79% |
| 优趣汇控股(02177) | 3.860 | 3.820 | -0.78% |
| ＳＰＤＲ大中华(03073) | 49.600 | 49.600 | -0.72% |
| 首程控股(00697) | 1.390 | 1.380 | -0.72% |
| IGG(00799) | 4.680 | 4.550 | -0.66% |
| 华夏恒生生科(03069) | 14.000 | 13.970 | -0.64% |
| ＦＩ南方原油(07345) | 5.750 | 5.735 | -0.61% |
| 晨鸣纸业(01812) | 3.540 | 3.480 | -0.57% |
| 安硕亚洲新兴(02802) | 59.960 | 59.960 | -0.56% |
| 通达集团(00698) | 0.197 | 0.183 | -0.54% |
| 百胜中国－Ｓ(09987) | 349.200 | 343.200 | -0.52% |
| 美兰空港(00357) | 19.740 | 19.500 | -0.51% |
| 瑞强集团(08427) | 0.195 | 0.195 | -0.51% |
| ＰＰ亚洲创科(03181) | 108.400 | 108.650 | -0.50% |
| 朝聚眼科(02219) | 4.290 | 4.090 | -0.49% |
| 比亚迪电子(00285) | 22.800 | 22.000 | -0.45% |
| ＧＸ中国游戏娱乐(03117) | 41.840 | 41.840 | -0.38% |
| ＰＰ科创５０－Ｒ(83151) | 7.940 | 7.990 | -0.37% |
| 中骏商管(00606) | 2.720 | 2.680 | -0.37% |
| 安硕恒生科技－Ｕ(09067) | 1.420 | 1.404 | -0.28% |
| 海通沪深三百(02811) | 19.500 | 19.500 | -0.28% |
| 希玛眼科(03309) | 5.250 | 5.090 | -0.20% |
| 心玮医疗－Ｂ(06609) | 71.950 | 70.200 | -0.14% |
| 南方恒生科技(03033) | 5.230 | 5.170 | -0.10% |
| 恒生科技ＥＴＦ(03032) | 5.265 | 5.205 | -0.10% |
| 华夏恒生科技(03088) | 6.675 | 6.605 | -0.08% |
| 富邦台湾半导体(03076) | 7.145 | 7.140 | -0.07% |
智通声明：本内容为作者独立观点，不代表智通财经立场。未经允许不得转载，文中内容仅供参考，不作为实际操作建议，交易风险自担。更多最新最全港美股资讯，请点击下载智通财经App
相关阅读
智通港股52周新高、新低统计|11月27日
2020-11-27 16:42
智通数据
智通港股52周新高、新低统计|11月6日
2020-11-06 16:42
智通数据
智通港股52周新高、新低统计|11月5日
2020-11-05 16:42
智通数据
智通港股52周新高、新低统计|11月4日
2020-11-04 16:42
智通数据
智通港股52周新高、新低统计|11月3日
2020-11-03 16:42
智通数据
扫码下载智通APP