智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|6月30日
作者：
智通数据
2026-06-30 16:40:01
港股52周新高、新低
智通财经APP获悉，截止6月30日收盘，有48只股票创52周新高，其中时腾科技股权(08569)、ＷＴ集团股权(08568)、励时集团(01327)创高率位于前3位，分别为43.33%、41.67%、38.00%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 时腾科技股权(08569) | 0.040 | 0.043 | 43.33% |
| ＷＴ集团股权(08568) | 0.010 | 0.017 | 41.67% |
| 励时集团(01327) | 1.250 | 1.380 | 38.00% |
| 高丰集团控股(02863) | 0.640 | 0.930 | 24.00% |
| 民银资本(01141) | 4.500 | 4.630 | 18.41% |
| 尚晋国际控股(02528) | 0.940 | 0.960 | 12.94% |
| 亮晴控股(03774) | 16.000 | 16.010 | 11.10% |
| ASMPT(00522) | 238.800 | 244.400 | 10.29% |
| 新吉奥房车(00805) | 6.310 | 6.410 | 9.01% |
| 津上机床中国(01651) | 70.250 | 71.600 | 8.65% |
| 溜溜梅(06658) | 170.000 | 178.500 | 8.18% |
| 硬蛋创新(00400) | 5.540 | 5.550 | 7.14% |
| 十方控股(01831) | 0.770 | 0.960 | 6.67% |
| 华虹宏力(01347) | 215.200 | 219.600 | 5.37% |
| ＰＰ科创５０－Ｕ(09151) | 1.984 | 1.986 | 5.19% |
| 白鸽在线(02672) | 75.000 | 76.850 | 4.42% |
| ＰＰ科创５０－Ｒ(83151) | 13.430 | 13.430 | 4.35% |
| 南方科创板５０(03109) | 21.380 | 21.420 | 4.28% |
| 博时科创５０(02832) | 15.870 | 15.950 | 4.11% |
| ＰＰ科创５０(03151) | 15.520 | 15.520 | 3.81% |
| ＧＸ中国半导－Ｕ(09191) | 15.840 | 15.990 | 3.29% |
| 芯碁微装(09630) | 520.000 | 555.000 | 3.26% |
| 第七大道(00797) | 1.160 | 1.290 | 3.20% |
| 易方达亚洲半导体(03486) | 26.380 | 26.560 | 3.19% |
| ＧＸ中国小巨人(02815) | 111.450 | 111.450 | 3.10% |
| ＧＸ中国半导(03191) | 124.550 | 125.800 | 2.48% |
| 药明康德(02359) | 153.700 | 158.400 | 2.46% |
| 天辰生物－Ｂ(01779) | 150.900 | 165.900 | 2.28% |
| 华夏廿美债Ａ－Ｕ(09446) | 101.550 | 101.550 | 1.96% |
| 礼邦医药－Ｂ(09637) | 45.920 | 46.820 | 1.78% |
| 钜京控股(08450) | 0.700 | 0.710 | 1.43% |
| 三和精化(00301) | 4.010 | 4.050 | 1.25% |
| ＧＸ中国科技(03448) | 150.000 | 150.350 | 1.25% |
| Ｘ南方中创业(03147) | 17.800 | 17.800 | 0.74% |
| 易方达港交所科技(03456) | 7.855 | 7.855 | 0.71% |
| 电讯首科(03997) | 3.310 | 3.450 | 0.58% |
| 梧桐国际(00613) | 3.270 | 3.290 | 0.30% |
| ＰＰ中新经济(03173) | 11.400 | 11.360 | 0.26% |
| 华夏欧优股对冲(03165) | 19.870 | 19.870 | 0.25% |
| 其士国际(00025) | 4.400 | 4.410 | 0.23% |
| Ａ南方美元(03096) | 965.700 | 969.000 | 0.21% |
| 凯莱英(06821) | 108.800 | 124.400 | 0.16% |
| Ａ博时人民币－Ｒ(83192) | 1,075.000 | 1,075 | 0.15% |
| Ｘ南方中五百(03005) | 29.480 | 29.240 | 0.14% |
| ＡＧＸ美元(03137) | 1,127.000 | 1,129 | 0.01% |
| Ａ华夏港元数(03471) | 1,012.150 | 1,012 | 0.00% |
| Ａ惠理港元(03421) | 1,019.000 | 1,019 | 0.00% |
| Ａ博时美元－Ｕ(09196) | 1,147.450 | 1,147 | 0.00% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 资本界金控(00204) | 0.090 | 0.081 | -40.00% |
| 云知声(09678) | 71.450 | 68.800 | -37.57% |
| 驴迹科技(01745) | 0.041 | 0.037 | -30.19% |
| 中国生态旅游(02971) | 1.150 | 0.900 | -22.41% |
| 数科集团股权(02970) | 0.231 | 0.222 | -19.27% |
| 智城发展控股(08268) | 0.199 | 0.171 | -16.99% |
| 立高控股(08472) | 0.165 | 0.164 | -16.75% |
| 飞尚无烟煤(01738) | 0.042 | 0.037 | -15.91% |
| 帝国科技集团(00776) | 0.500 | 0.405 | -14.74% |
| 四海国际(00120) | 0.055 | 0.040 | -13.04% |
| 中科闻歌(01956) | 85.500 | 80.100 | -12.79% |
| 至源控股(00990) | 0.510 | 0.480 | -12.73% |
| 中国基础能源(08117) | 0.041 | 0.037 | -11.90% |
| 中裕能源(03633) | 2.570 | 2.220 | -11.90% |
| 同道猎聘(06100) | 2.080 | 1.720 | -11.79% |
| ＦＧ恒生红利－Ｒ(83031) | 7.615 | 7.615 | -11.71% |
| 金至尊集团(02882) | 0.380 | 0.340 | -11.69% |
| 华夏数字黄金－Ｒ(83418) | 28.200 | 27.920 | -9.99% |
| 中泽丰(01282) | 0.071 | 0.067 | -9.46% |
| 中国旺旺(00151) | 3.390 | 3.360 | -9.43% |
| 易居企业控股(02048) | 0.023 | 0.020 | -9.09% |
| 紫元元(08223) | 0.227 | 0.220 | -8.71% |
| ＸＡＧＸ金兑－Ｕ(41533) | 8.770 | 8.770 | -8.19% |
| 奥威控股(01370) | 0.125 | 0.102 | -8.11% |
| 普乐师集团控股(02486) | 3.250 | 2.950 | -7.81% |
| 嘉高达资本(02967) | 0.197 | 0.179 | -7.73% |
| 涂鸦智能－Ｗ(02391) | 16.000 | 13.050 | -7.71% |
| 大明国际(01090) | 0.710 | 0.600 | -7.69% |
| 珠峰黄金(01815) | 0.610 | 0.600 | -7.69% |
| 融创中国(01918) | 0.620 | 0.600 | -7.69% |
| 呷哺呷哺(00520) | 0.275 | 0.250 | -7.41% |
| 恒鼎实业(01393) | 0.043 | 0.039 | -7.14% |
| 山水水泥(00691) | 0.265 | 0.260 | -7.14% |
| 东建国际(00329) | 0.220 | 0.210 | -6.67% |
| 飞天云动(06610) | 0.750 | 0.710 | -6.58% |
| 紫金黄金国际(02259) | 88.500 | 84.200 | -5.82% |
| 信星集团(01170) | 0.420 | 0.410 | -5.75% |
| 大成生化科技(02969) | 0.330 | 0.330 | -5.71% |
| 红星美凯龙(01528) | 1.040 | 1.020 | -5.56% |
| 天玺曜１１(01010) | 0.054 | 0.052 | -5.45% |
| 长安仁恒(08139) | 1.050 | 1.050 | -5.41% |
| 信义储电(08328) | 0.475 | 0.455 | -5.21% |
| 帝王实业控股(01950) | 0.106 | 0.093 | -5.10% |
| 沿海家园(01124) | 0.124 | 0.113 | -5.04% |
| 中国医疗集团(08225) | 0.095 | 0.095 | -5.00% |
| 诺比侃(02635) | 11.270 | 11.110 | -4.96% |
| 蜜雪集团(02097) | 228.600 | 228.600 | -4.91% |
| 碧桂园(02007) | 0.167 | 0.160 | -4.76% |
| 新世纪医疗(01518) | 0.400 | 0.400 | -4.76% |
| 万励达(08482) | 0.103 | 0.100 | -4.76% |
| 滔搏(06110) | 1.740 | 1.650 | -4.62% |
| 雅迪控股(01585) | 8.910 | 8.910 | -4.60% |
| 澳门励骏(01680) | 0.111 | 0.105 | -4.55% |
| 泰坦能源技术(02188) | 0.129 | 0.106 | -4.50% |
| 永达汽车(03669) | 0.700 | 0.660 | -4.35% |
| 高鑫零售(06808) | 0.930 | 0.890 | -4.30% |
| 康耐特光学(02276) | 31.420 | 30.040 | -4.27% |
| 辽港股份(02880) | 0.680 | 0.680 | -4.23% |
| 长虹佳华(03991) | 0.720 | 0.690 | -4.17% |
| 京投交通科技(01522) | 0.236 | 0.231 | -4.15% |
| 阳光油砂(02012) | 0.231 | 0.211 | -4.09% |
| 双登股份(06960) | 7.810 | 7.560 | -4.06% |
| 健康之路(02587) | 2.230 | 2.170 | -3.98% |
| 长城汽车－Ｒ(82333) | 7.620 | 7.550 | -3.94% |
| 广和通(00638) | 7.550 | 7.320 | -3.94% |
| 老铺黄金(06181) | 346.400 | 342.800 | -3.87% |
| 邮储银行(01658) | 4.570 | 4.490 | -3.85% |
| 铁货(01029) | 0.415 | 0.385 | -3.75% |
| 小黄鸭德盈(02250) | 0.265 | 0.260 | -3.70% |
| 中国旭阳集团(01907) | 1.920 | 1.850 | -3.65% |
| 堃博医疗－Ｂ(02216) | 0.560 | 0.530 | -3.64% |
| 脑动极光－Ｂ(06681) | 1.610 | 1.590 | -3.64% |
| 新时代集团控股(00166) | 0.029 | 0.027 | -3.57% |
| 同方友友(01868) | 0.310 | 0.270 | -3.57% |
| 中信金融资产(02799) | 0.550 | 0.540 | -3.57% |
| 国瑞健康(02329) | 0.082 | 0.082 | -3.53% |
| 思捷环球(00330) | 0.440 | 0.430 | -3.37% |
| 大麦娱乐(01060) | 0.455 | 0.440 | -3.30% |
| 长城汽车(02333) | 8.810 | 8.690 | -3.23% |
| 中国智慧能源(01004) | 0.150 | 0.150 | -3.23% |
| 耐世特(01316) | 3.810 | 3.650 | -3.18% |
| 深圳国际(00152) | 5.320 | 5.250 | -3.14% |
| 中油燃气(00603) | 0.124 | 0.124 | -3.13% |
| 中国联通(00762) | 6.110 | 6.070 | -3.04% |
| 广联科技控股(02531) | 2.990 | 2.910 | -3.00% |
| 联合能源集团(00467) | 0.335 | 0.330 | -2.94% |
| 北京北辰实业股份(00588) | 0.680 | 0.660 | -2.94% |
| 城建设计(01599) | 1.000 | 0.990 | -2.94% |
| 庆铃汽车股份(01122) | 0.680 | 0.670 | -2.90% |
| 南方港股通红利(03469) | 7.270 | 7.255 | -2.88% |
| DYNAM JAPAN(06889) | 2.790 | 2.700 | -2.88% |
| 微创心通－Ｂ(02160) | 1.070 | 1.040 | -2.80% |
| 北京首都机场股份(00694) | 1.450 | 1.400 | -2.78% |
| 万科企业(02202) | 2.120 | 2.100 | -2.78% |
| 中国东方教育(00667) | 3.660 | 3.570 | -2.72% |
| 岚图汽车(07489) | 2.900 | 2.870 | -2.71% |
| 嘉宏教育(01935) | 0.760 | 0.720 | -2.70% |
| 国开国际投资(01062) | 0.081 | 0.074 | -2.63% |
| 喆丽控股(02209) | 2.370 | 2.250 | -2.60% |
| 百威亚太(01876) | 6.100 | 6.050 | -2.58% |
| 三爱健康集团(01889) | 0.163 | 0.156 | -2.50% |
| 中国光大控股(00165) | 5.210 | 5.130 | -2.47% |
| 枫叶教育(01317) | 0.167 | 0.158 | -2.47% |
| 融信中国(03301) | 0.047 | 0.040 | -2.44% |
| 富卫集团(01828) | 28.400 | 26.800 | -2.40% |
| 中亚烯谷集团(00063) | 0.042 | 0.041 | -2.38% |
| 郑州银行(06196) | 0.840 | 0.830 | -2.35% |
| 中微智码(08041) | 0.490 | 0.430 | -2.27% |
| 新华通讯频媒(02968) | 0.900 | 0.880 | -2.22% |
| 锦兴国际控股(02307) | 0.133 | 0.133 | -2.21% |
| 山东黄金(01787) | 16.700 | 16.210 | -2.19% |
| 浙江沪杭甬(00576) | 5.930 | 5.930 | -2.15% |
| 中国信达(01359) | 0.930 | 0.920 | -2.13% |
| 杉杉品牌(01749) | 0.460 | 0.460 | -2.13% |
| 中国通商集团(01719) | 0.235 | 0.235 | -2.08% |
| 嘉华国际(00173) | 1.930 | 1.900 | -2.06% |
| 博雅互动(00434) | 1.910 | 1.910 | -2.05% |
| 中国光大银行(06818) | 2.930 | 2.910 | -2.02% |
| 万物云(02602) | 15.080 | 14.630 | -2.01% |
| 众安在綫(06060) | 9.000 | 8.830 | -2.00% |
| 龙源电力(00916) | 5.000 | 4.950 | -1.98% |
| 美东汽车(01268) | 0.510 | 0.500 | -1.96% |
| 启明东方控股(03626) | 1.700 | 1.510 | -1.95% |
| 越秀服务(06626) | 1.560 | 1.510 | -1.95% |
| 招商局港口(00144) | 12.340 | 12.260 | -1.92% |
| 佳宁娜(00126) | 0.107 | 0.103 | -1.90% |
| 珠江钢管(01938) | 0.233 | 0.206 | -1.90% |
| 长江生命科技(00775) | 0.570 | 0.570 | -1.72% |
| 创梦天地(01119) | 0.300 | 0.285 | -1.72% |
| 思摩尔国际(06969) | 7.020 | 6.900 | -1.71% |
| 巨星传奇(06683) | 4.180 | 4.040 | -1.70% |
| 海螺环保(00587) | 0.295 | 0.290 | -1.69% |
| 敏华控股(01999) | 2.990 | 2.970 | -1.66% |
| 明源云(00909) | 1.210 | 1.190 | -1.65% |
| 深圳控股(00604) | 0.610 | 0.600 | -1.64% |
| 大唐新能源(01798) | 1.240 | 1.210 | -1.63% |
| 赛力斯(09927) | 45.960 | 45.420 | -1.60% |
| 中国民航信息网络(00696) | 8.080 | 8.030 | -1.59% |
| 华晨中国(01114) | 1.910 | 1.880 | -1.57% |
| 中海物业(02669) | 3.230 | 3.150 | -1.56% |
| 茶百道(02555) | 4.520 | 4.420 | -1.56% |
| 中国光大水务(01857) | 1.300 | 1.280 | -1.54% |
| 同程旅行(00780) | 11.990 | 11.670 | -1.52% |
| 中国建筑兴业(00830) | 0.660 | 0.660 | -1.49% |
| 宝胜国际(03813) | 0.345 | 0.335 | -1.47% |
| 融创服务(01516) | 0.720 | 0.690 | -1.43% |
| 中国联塑(02128) | 3.560 | 3.480 | -1.42% |
| 中石化冠德(00934) | 3.510 | 3.500 | -1.41% |
| 浙商银行(02016) | 2.120 | 2.110 | -1.40% |
| 华电国际电力股份(01071) | 3.730 | 3.670 | -1.34% |
| 英皇国际(00163) | 0.150 | 0.148 | -1.33% |
| 亚洲联合基建控股(00711) | 0.405 | 0.370 | -1.33% |
| 非凡领越(00933) | 0.380 | 0.380 | -1.30% |
| 粉笔(02469) | 0.405 | 0.395 | -1.25% |
| 恒生富时中国５０(02838) | 144.200 | 143.200 | -1.24% |
| 富豪国际(00078) | 0.400 | 0.400 | -1.23% |
| 中手游(00302) | 0.174 | 0.163 | -1.21% |
| 海天国际(01882) | 18.750 | 18.150 | -1.20% |
| 比亚迪股份－Ｒ(81211) | 62.900 | 62.000 | -1.20% |
| 中国飞机租赁(01848) | 3.400 | 3.370 | -1.17% |
| 易方达黄金矿(02824) | 8.045 | 7.830 | -1.14% |
| 中庆股份(01855) | 0.185 | 0.175 | -1.13% |
| 南山铝业国际(02610) | 24.980 | 24.760 | -1.12% |
| 正力新能(03677) | 5.460 | 5.330 | -1.11% |
| 京城佳业(02210) | 1.780 | 1.780 | -1.11% |
| 比亚迪股份(01211) | 72.450 | 71.400 | -1.11% |
| 中国交通建设(01800) | 3.670 | 3.600 | -1.10% |
| 神威药业(02877) | 7.380 | 7.210 | -1.10% |
| 理想汽车－Ｗ(02015) | 46.080 | 45.260 | -1.09% |
| ＸＡＧＸ金兑(03533) | 68.400 | 68.060 | -1.08% |
| 中国飞鹤(06186) | 2.800 | 2.790 | -1.06% |
| 中粮家佳康(01610) | 0.970 | 0.930 | -1.06% |
| 京信通信(02342) | 0.980 | 0.930 | -1.06% |
| 合富辉煌(00733) | 0.191 | 0.190 | -1.04% |
| ＧＸ恒生股息－Ｒ(83110) | 24.740 | 24.740 | -1.04% |
| 海螺水泥(00914) | 16.770 | 16.540 | -1.02% |
| 东瑞制药(02348) | 1.020 | 0.980 | -1.01% |
| 德昌电机控股(00179) | 19.410 | 18.730 | -1.00% |
| 新天绿色能源(00956) | 3.100 | 3.060 | -0.97% |
| 民生银行(01988) | 3.140 | 3.090 | -0.96% |
| 宝龙商业(09909) | 2.090 | 2.060 | -0.96% |
| 罕王黄金(03788) | 2.240 | 2.070 | -0.96% |
| 重塑能源(02570) | 21.660 | 20.800 | -0.95% |
| 天立国际控股(01773) | 1.110 | 1.050 | -0.94% |
| 都都控股(08250) | 0.110 | 0.106 | -0.93% |
| 笔克远东(00752) | 2.170 | 2.140 | -0.93% |
| ＦＧ恒生红利(03031) | 8.780 | 8.730 | -0.91% |
| 亚信科技(01675) | 4.450 | 4.400 | -0.90% |
| 特海国际(09658) | 9.170 | 9.160 | -0.87% |
| 海底捞(06862) | 10.620 | 10.580 | -0.84% |
| 中广核电力(01816) | 2.680 | 2.600 | -0.84% |
| 碧桂园服务(06098) | 4.860 | 4.800 | -0.83% |
| 恒隆集团(00010) | 12.580 | 12.340 | -0.80% |
| 迅捷环球控股(00540) | 0.199 | 0.124 | -0.80% |
| 保利物业(06049) | 25.760 | 25.600 | -0.78% |
| 中国燃气(00384) | 5.180 | 5.170 | -0.77% |
| 果下科技(02655) | 15.750 | 15.520 | -0.77% |
| 商米科技－Ｗ(06810) | 67.900 | 65.200 | -0.76% |
| 招金矿业(01818) | 16.390 | 15.820 | -0.75% |
| 博时央企红利－Ｒ(83437) | 7.865 | 7.865 | -0.69% |
| 工银南方中国(03167) | 55.340 | 55.000 | -0.69% |
| 华润燃气(01193) | 14.660 | 14.530 | -0.68% |
| 中国中车(01766) | 4.490 | 4.430 | -0.67% |
| 中海油田服务(02883) | 6.250 | 6.090 | -0.65% |
| 雅生活服务(03319) | 1.630 | 1.610 | -0.62% |
| 新奥能源(02688) | 40.460 | 40.380 | -0.59% |
| 星凯控股(01166) | 0.169 | 0.169 | -0.59% |
| 绿叶制药(02186) | 1.800 | 1.730 | -0.57% |
| 中铝国际(02068) | 1.770 | 1.760 | -0.56% |
| 通天酒业(00389) | 0.183 | 0.180 | -0.55% |
| 首都信息(01075) | 1.800 | 1.800 | -0.55% |
| 李宁－Ｒ(82331) | 12.730 | 12.730 | -0.55% |
| 康圣环球(09960) | 0.930 | 0.920 | -0.54% |
| 小米集团－ＷＲ(81810) | 18.700 | 18.500 | -0.54% |
| 康沣生物－Ｂ(06922) | 3.800 | 3.750 | -0.53% |
| 快手－ＷＲ(81024) | 35.940 | 34.500 | -0.52% |
| 快手－Ｗ(01024) | 41.600 | 39.720 | -0.48% |
| 中广核新能源(01811) | 2.150 | 2.150 | -0.46% |
| 弘业期货(03678) | 2.300 | 2.190 | -0.45% |
| 李宁(02331) | 14.720 | 14.580 | -0.43% |
| 招商银行(03968) | 44.920 | 43.500 | -0.41% |
| 香港交易所－Ｒ(80388) | 314.000 | 312.400 | -0.38% |
| 华夏恒ＥＳＧ(03403) | 47.200 | 47.160 | -0.38% |
| MANYCORE TECH(00068) | 11.550 | 11.000 | -0.36% |
| 趣致集团(00917) | 8.330 | 8.320 | -0.36% |
| 京东健康－Ｒ(86618) | 28.500 | 28.500 | -0.35% |
| 中国软件国际(00354) | 2.900 | 2.890 | -0.34% |
| 中创智领(00564) | 12.010 | 11.880 | -0.34% |
| 南方黄金(03030) | 6.095 | 5.980 | -0.33% |
| 德林国际(01126) | 6.420 | 6.180 | -0.32% |
| 统一企业中国(00220) | 6.750 | 6.630 | -0.30% |
| 置富产业信托(00778) | 4.400 | 4.390 | -0.23% |
| 中国铁建(01186) | 4.570 | 4.550 | -0.22% |
| 天津银行(01578) | 1.950 | 1.950 | -0.20% |
| 恒生黄金ＥＴＦ(03170) | 12.740 | 12.490 | -0.16% |
| 北京控股(00392) | 26.880 | 26.880 | -0.15% |
| 华夏数字黄金(03418) | 32.580 | 32.020 | -0.12% |
| 挚达科技(02650) | 10.990 | 10.910 | -0.09% |
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|6月29日
2026-06-29 16:40
智通数据
智通港股52周新高、新低统计|6月26日
2026-06-26 16:40
智通数据
智通港股52周新高、新低统计|6月25日
2026-06-25 16:40
智通数据
智通港股52周新高、新低统计|6月24日
2026-06-24 16:40
智通数据
扫码下载智通APP