智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|8月14日
作者：
智通数据
2025-08-14 16:40:01
港股52周新高、新低
智通财经APP获悉，截止8月14日收盘，有200只股票创52周新高，其中中国顺客隆(00974)、玮俊生物科技(00660)、世纪集团国际(02113)创高率位于前3位，分别为50.00%、40.70%、39.88%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 中国顺客隆(00974) | 1.380 | 1.890 | 50.00% |
| 玮俊生物科技(00660) | 0.239 | 0.280 | 40.70% |
| 世纪集团国际(02113) | 0.172 | 0.235 | 39.88% |
| 中华国际(01064) | 0.066 | 0.095 | 35.71% |
| 和谐汽车(03836) | 2.100 | 2.200 | 22.91% |
| 国联通信(08060) | 0.120 | 0.135 | 22.73% |
| 派格生物医药－Ｂ(02565) | 24.160 | 24.500 | 20.22% |
| 迪诺斯环保(01452) | 0.122 | 0.137 | 19.13% |
| 维亚生物(01873) | 2.440 | 2.480 | 15.89% |
| 新火科技控股(01611) | 7.680 | 8.170 | 15.07% |
| 金汇教育(08160) | 0.590 | 0.620 | 14.81% |
| 华显光电(00334) | 0.530 | 0.550 | 14.58% |
| 意力国际(00585) | 1.040 | 1.050 | 11.70% |
| 力劲科技(00558) | 4.650 | 4.890 | 10.63% |
| 澳亚集团(02425) | 2.150 | 2.420 | 10.50% |
| 东方甄选(01797) | 34.980 | 35.560 | 10.02% |
| 凯知乐国际(02122) | 0.088 | 0.099 | 10.00% |
| 荧德控股(08535) | 0.176 | 0.176 | 10.00% |
| 耐世特(01316) | 6.370 | 7.550 | 8.95% |
| 修身堂(08200) | 0.690 | 0.770 | 8.45% |
| 润中国际控股(00202) | 0.189 | 0.220 | 7.84% |
| 欧化(01711) | 0.113 | 0.120 | 7.14% |
| FIT HON TENG(06088) | 4.480 | 4.800 | 7.14% |
| 华虹半导体(01347) | 48.760 | 50.850 | 6.92% |
| 超盈国际控股(02111) | 3.350 | 3.400 | 6.88% |
| 飞扬集团(01901) | 0.460 | 0.475 | 6.74% |
| CTR HOLDINGS(01416) | 0.109 | 0.113 | 6.60% |
| 首都信息(01075) | 3.100 | 3.300 | 6.45% |
| 中国再保险(01508) | 1.630 | 1.650 | 6.45% |
| 荣昌生物(09995) | 77.450 | 79.500 | 6.43% |
| 博雷顿(01333) | 38.880 | 42.300 | 6.23% |
| 中国太保(02601) | 36.000 | 36.780 | 6.18% |
| 温岭工量刃具(01379) | 2.920 | 3.080 | 5.84% |
| 欧科云链(01499) | 0.560 | 0.730 | 5.80% |
| 瑛泰医疗(01501) | 32.500 | 34.900 | 5.76% |
| 曹操出行(02643) | 66.100 | 66.400 | 5.73% |
| 汇量科技(01860) | 13.340 | 13.460 | 5.65% |
| 亿胜生物科技(01061) | 5.850 | 6.010 | 5.25% |
| 亚太资源(01104) | 1.600 | 1.640 | 5.13% |
| 兆科眼科－Ｂ(06622) | 4.010 | 4.380 | 5.04% |
| MIRXES-B(02629) | 37.280 | 37.680 | 4.81% |
| 复宏汉霖(02696) | 79.300 | 82.750 | 4.75% |
| 双桦控股(01241) | 0.186 | 0.222 | 4.72% |
| 中国中冶(01618) | 2.210 | 2.230 | 4.69% |
| 西锐(02507) | 57.950 | 59.650 | 4.65% |
| 中国财险(02328) | 18.380 | 18.400 | 4.43% |
| 伟工控股(01793) | 0.235 | 0.236 | 4.42% |
| 亚势备份(08290) | 0.021 | 0.024 | 4.35% |
| 江西铜业股份(00358) | 19.150 | 19.560 | 4.15% |
| 华润置地(01109) | 32.440 | 33.080 | 4.03% |
| 广发证券(01776) | 19.050 | 19.560 | 3.99% |
| 天机控股(01520) | 1.850 | 1.850 | 3.93% |
| 泉峰控股(02285) | 23.120 | 24.380 | 3.83% |
| 中国心连心化肥(01866) | 7.240 | 7.520 | 3.72% |
| 丘钛科技(01478) | 15.260 | 15.690 | 3.70% |
| 北方矿业(00433) | 0.055 | 0.058 | 3.57% |
| 瑞和数智(03680) | 2.320 | 2.340 | 3.54% |
| 平安好医生(01833) | 14.410 | 14.700 | 3.52% |
| 和誉－Ｂ(02256) | 15.460 | 15.500 | 3.47% |
| 中国太平(00966) | 18.710 | 19.200 | 3.45% |
| 心动公司(02400) | 78.150 | 78.150 | 3.44% |
| 佐力小贷(06866) | 0.310 | 0.440 | 3.29% |
| 华夏以太币－Ｒ(83046) | 10.440 | 10.510 | 3.24% |
| 华夏以太币－Ｕ(09046) | 1.452 | 1.466 | 3.24% |
| 珩湾科技(01523) | 7.350 | 7.350 | 3.23% |
| 滨海投资(02886) | 1.160 | 1.210 | 3.07% |
| 博雅互动(00434) | 8.800 | 9.360 | 2.86% |
| 硬蛋创新(00400) | 2.390 | 2.570 | 2.80% |
| 喜相逢集团(02473) | 8.070 | 8.100 | 2.66% |
| 陆庆娱乐(08052) | 0.093 | 0.119 | 2.59% |
| 南山铝业国际(02610) | 41.080 | 42.960 | 2.53% |
| 珠江钢管(01938) | 0.395 | 0.420 | 2.44% |
| 腾讯控股－Ｒ(80700) | 540.500 | 548.000 | 2.43% |
| 南方东西精选(03441) | 9.660 | 9.705 | 2.43% |
| 阳光保险(06963) | 4.190 | 4.260 | 2.40% |
| 博时以太币－Ｕ(09009) | 0.468 | 0.470 | 2.40% |
| 腾讯控股(00700) | 590.000 | 600.000 | 2.39% |
| 和铂医药－Ｂ(02142) | 11.550 | 11.720 | 2.36% |
| ＦＡ南方以太币(03068) | 22.460 | 22.620 | 2.35% |
| 中国人民保险集团(01339) | 6.490 | 6.570 | 2.34% |
| 华夏以太币(03046) | 11.420 | 11.510 | 2.31% |
| 京东健康－Ｒ(86618) | 50.150 | 51.700 | 2.17% |
| 嘉实以太币(03179) | 11.490 | 11.570 | 2.12% |
| 海丰国际(01308) | 27.260 | 27.960 | 2.04% |
| 华宝国际(00336) | 4.010 | 4.090 | 2.00% |
| 洛阳钼业(03993) | 10.500 | 10.830 | 1.98% |
| 捷利交易宝(08017) | 1.510 | 1.560 | 1.96% |
| 九源基因(02566) | 12.350 | 12.540 | 1.95% |
| 中国平安－Ｒ(82318) | 52.900 | 53.900 | 1.93% |
| ＡＧＸ ＡＩ科技(03006) | 108.400 | 108.400 | 1.93% |
| 紫金矿业(02899) | 23.940 | 24.140 | 1.86% |
| 中国平安(02318) | 57.900 | 59.100 | 1.81% |
| 康诺亚－Ｂ(02162) | 72.950 | 74.650 | 1.77% |
| 万宝盛华(02180) | 5.740 | 5.750 | 1.77% |
| 新鸿基公司(00086) | 4.150 | 4.170 | 1.71% |
| 未来数据集团(08229) | 0.580 | 0.600 | 1.69% |
| 药捷安康－Ｂ(02617) | 47.800 | 52.100 | 1.66% |
| 京东健康(06618) | 54.850 | 57.100 | 1.60% |
| 君实生物(01877) | 32.440 | 33.060 | 1.47% |
| 辉立香港新股(02835) | 13.070 | 13.170 | 1.46% |
| 鹰普精密(01286) | 4.160 | 4.180 | 1.46% |
| 华夏比特币－Ｒ(83042) | 13.780 | 14.020 | 1.45% |
| 保诚(02378) | 106.400 | 106.400 | 1.43% |
| 毛记葵涌(01716) | 0.680 | 0.710 | 1.43% |
| 德琪医药－Ｂ(06996) | 6.280 | 6.390 | 1.43% |
| 长实集团(01113) | 38.000 | 38.480 | 1.42% |
| 味丹国际(02317) | 0.730 | 0.740 | 1.37% |
| ＧＸ恒生高股息率(03110) | 30.600 | 31.220 | 1.36% |
| 中赣通信(02545) | 0.730 | 0.770 | 1.32% |
| 丰德丽控股(00571) | 0.057 | 0.078 | 1.30% |
| 药明合联(02268) | 62.600 | 63.950 | 1.27% |
| 南方港股通(03432) | 115.350 | 116.000 | 1.27% |
| 华夏比特币－Ｕ(09042) | 1.918 | 1.954 | 1.24% |
| 安硕中国－Ｕ(09801) | 3.538 | 3.538 | 1.20% |
| 智云国际控股(08521) | 1.700 | 1.700 | 1.19% |
| 友邦保险(01299) | 76.900 | 77.500 | 1.17% |
| ＸＴＲ富时越南(03087) | 288.800 | 291.000 | 1.15% |
| 联合集团(00373) | 1.770 | 1.800 | 1.12% |
| 华夏亚洲高息股(03145) | 13.550 | 13.590 | 1.12% |
| 优然牧业(09858) | 4.410 | 4.550 | 1.11% |
| ＢＯＳＳ直聘－Ｗ(02076) | 87.500 | 88.100 | 1.09% |
| 长虹佳华(03991) | 0.940 | 0.940 | 1.08% |
| 华夏比特币(03042) | 15.080 | 15.440 | 1.05% |
| 中国银河(06881) | 11.390 | 11.690 | 1.04% |
| 信和置业(00083) | 9.680 | 9.750 | 1.04% |
| 华夏Ａ５０－Ｕ(09839) | 3.212 | 3.220 | 1.04% |
| ＰＰ越南(02804) | 81.480 | 82.120 | 1.01% |
| 百富环球(00327) | 6.950 | 7.120 | 0.99% |
| ＧＸ中国－Ｕ(09040) | 4.662 | 4.688 | 0.99% |
| 博时比特币－Ｕ(09008) | 1.208 | 1.226 | 0.99% |
| 香港中华煤气(00003) | 7.260 | 7.290 | 0.97% |
| 博时央企红利－Ｒ(83437) | 9.390 | 9.420 | 0.96% |
| 翰森制药(03692) | 37.580 | 38.500 | 0.89% |
| 亨利加集团(03638) | 18.300 | 18.600 | 0.87% |
| 友邦保险－Ｒ(81299) | 70.500 | 70.550 | 0.86% |
| 周大福(01929) | 14.350 | 14.450 | 0.84% |
| 安硕纳指一百－Ｕ(09834) | 58.180 | 58.180 | 0.83% |
| Ａ博时人民币(03192) | 1,164.650 | 1,165 | 0.80% |
| 华夏恒ＥＳＧ(03403) | 54.360 | 54.900 | 0.77% |
| ＧＸ中国(03040) | 36.580 | 36.920 | 0.76% |
| 安硕中国(02801) | 26.580 | 26.800 | 0.75% |
| 天伦燃气(01600) | 4.220 | 4.280 | 0.71% |
| 泓富产业信托(00808) | 1.440 | 1.450 | 0.69% |
| ＧＸＡＩ基础设施(03401) | 68.600 | 69.000 | 0.67% |
| 梧桐国际(00613) | 2.940 | 3.020 | 0.67% |
| 嘉实比特币(03439) | 15.090 | 15.400 | 0.65% |
| 石药集团(01093) | 10.450 | 10.810 | 0.65% |
| 博时比特币(03008) | 9.465 | 9.625 | 0.63% |
| 农夫山泉(09633) | 47.800 | 48.200 | 0.63% |
| 恒生标普五百－Ｕ(09195) | 1.304 | 1.304 | 0.62% |
| 建滔集团(00148) | 29.860 | 29.980 | 0.60% |
| 亮晴控股(08603) | 1.570 | 1.710 | 0.59% |
| 星亚控股(08293) | 0.180 | 0.180 | 0.56% |
| ＧＸ日本全球领导(03150) | 75.280 | 75.640 | 0.56% |
| 科伦博泰生物－Ｂ(06990) | 433.600 | 438.800 | 0.55% |
| 盈富基金－Ｒ(82800) | 23.820 | 24.000 | 0.50% |
| 安硕恒生指数－Ｕ(09115) | 11.950 | 12.040 | 0.50% |
| ＧＸ恒生ＥＳＧ(03029) | 5.070 | 5.070 | 0.50% |
| 博时央企红利(03437) | 10.280 | 10.380 | 0.48% |
| 恒生高息股(03466) | 18.550 | 18.700 | 0.48% |
| 南方东英越南３０(03004) | 8.600 | 8.600 | 0.47% |
| 浩森金融科技(03848) | 12.170 | 13.160 | 0.46% |
| 中国移动－Ｒ(80941) | 80.800 | 81.650 | 0.43% |
| Ａ ＧＸ国指备兑(03416) | 10.730 | 10.770 | 0.37% |
| 安硕亚洲除日－Ｕ(09010) | 8.410 | 8.435 | 0.36% |
| 恒生富时中国５０(02838) | 175.900 | 177.600 | 0.34% |
| 丰盛生活服务(00331) | 5.930 | 5.960 | 0.34% |
| 晶苑国际(02232) | 6.110 | 6.200 | 0.32% |
| 上美股份(02145) | 91.200 | 94.100 | 0.32% |
| 平安香港高息(03070) | 37.940 | 38.400 | 0.31% |
| 中国移动(00941) | 88.400 | 89.150 | 0.28% |
| 中国宏桥(01378) | 22.380 | 23.100 | 0.26% |
| ＦＡ三星比特币(03135) | 41.500 | 41.980 | 0.24% |
| 港华智慧能源(01083) | 4.320 | 4.360 | 0.23% |
| 恒指ＥＳＧＥＴＦ(03136) | 13.440 | 13.530 | 0.22% |
| 阜丰集团(00546) | 9.330 | 9.420 | 0.21% |
| 置富产业信托(00778) | 5.250 | 5.280 | 0.19% |
| ＰＰ亚洲美债(03411) | 78.380 | 78.400 | 0.19% |
| 富邦沪深港高股息(03190) | 15.980 | 16.230 | 0.19% |
| 招商局港口(00144) | 15.960 | 16.300 | 0.18% |
| 嘉里建设(00683) | 21.480 | 21.940 | 0.18% |
| 三星高息房托(03187) | 17.260 | 17.400 | 0.17% |
| 国泰海通(02611) | 17.580 | 17.970 | 0.17% |
| 港灯－ＳＳ(02638) | 6.240 | 6.250 | 0.16% |
| 景顺ＱＱＱ(03455) | 4,554.000 | 4,573 | 0.15% |
| 盈富基金(02800) | 26.020 | 26.280 | 0.15% |
| ＧＸ３５美债(03450) | 56.400 | 56.460 | 0.14% |
| 中国铝业(02600) | 6.910 | 7.100 | 0.14% |
| 正大企业国际(03839) | 6.910 | 7.230 | 0.14% |
| 华夏亚投债(03141) | 14.920 | 14.920 | 0.13% |
| 华夏恒生生科－Ｒ(83069) | 15.600 | 15.600 | 0.13% |
| 万洲国际(00288) | 8.220 | 8.380 | 0.12% |
| Ａ都会人工智能(03413) | 9.075 | 9.075 | 0.11% |
| 易方达恒指ＥＳＧ(03039) | 3.816 | 3.816 | 0.10% |
| ＦＡ南方比特币(03066) | 41.260 | 41.980 | 0.10% |
| 阅文集团(00772) | 35.820 | 37.340 | 0.05% |
| 华夏纳指(03086) | 48.680 | 48.840 | 0.04% |
| Ａ博时美元－Ｕ(09196) | 1,110.100 | 1,110 | 0.04% |
| Ａ博时港元(03152) | 1,102.000 | 1,102 | 0.00% |
| Ａ工银中金美(03011) | 9,389.950 | 9,393 | 0.00% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 细叶榕科技(08107) | 0.216 | 0.204 | -10.53% |
| 坤集团(00924) | 0.340 | 0.275 | -9.84% |
| 路劲(01098) | 0.730 | 0.690 | -9.21% |
| 欢喜传媒(01003) | 0.224 | 0.215 | -8.51% |
| 荣丰亿控股(03683) | 0.084 | 0.078 | -8.24% |
| 中显智能齐家控股(08395) | 0.171 | 0.170 | -6.59% |
| 新享时代(08519) | 0.103 | 0.100 | -4.76% |
| 华富建业金融(00952) | 0.156 | 0.155 | -3.13% |
| 泛远国际(02516) | 0.690 | 0.670 | -2.90% |
| 大象未来集团(02309) | 1.710 | 1.690 | -2.87% |
| 有利集团(00406) | 0.730 | 0.700 | -2.78% |
| METALIGHT(02605) | 5.300 | 4.970 | -2.17% |
| 丽丰控股(01125) | 0.910 | 0.910 | -2.15% |
| 新华联合投资(08159) | 0.131 | 0.118 | -1.67% |
| 寰宇娱乐文化(01046) | 0.330 | 0.245 | -1.61% |
| 中天湖南集团(02433) | 0.094 | 0.092 | -1.08% |
| ＦＩ南方比特币(07376) | 3.654 | 3.598 | -0.83% |
| ＦＩ二南方恒指(07500) | 1.940 | 1.904 | -0.63% |
| ＦＩ南方恒指(07300) | 3.516 | 3.484 | -0.23% |
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|8月13日
2025-08-13 16:40
智通数据
智通港股52周新高、新低统计|8月12日
2025-08-12 16:40
智通数据
智通港股52周新高、新低统计|8月11日
2025-08-11 16:40
智通数据
智通港股52周新高、新低统计|8月8日
2025-08-08 16:40
智通数据
扫码下载智通APP