智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|10月29日
作者：
智通数据
2026-10-29 16:40:01
港股52周新高、新低
智通财经APP获悉，截止10月29日收盘，有30只股票创52周新高，其中渝太地产(00075)、现恒建筑(01500)、白鸽在线(02672)创高率位于前3位，分别为71.74%、15.22%、10.74%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 渝太地产(00075) | 0.240 | 0.395 | 71.74% |
| 现恒建筑(01500) | 0.520 | 0.530 | 15.22% |
| 白鸽在线(02672) | 111.000 | 119.600 | 10.74% |
| 淮北绿金股份(02450) | 23.540 | 25.300 | 10.00% |
| ISP GLOBAL(08487) | 0.081 | 0.106 | 6.00% |
| 景福集团(00280) | 0.625 | 0.640 | 4.07% |
| 梦金园(02585) | 41.920 | 43.500 | 2.84% |
| 生物系统工程(01355) | 0.235 | 0.235 | 2.17% |
| 建设银行(00939) | 10.130 | 10.240 | 1.99% |
| ＸＩ二南方恒科(07552) | 2.544 | 2.554 | 1.75% |
| 工商银行(01398) | 7.780 | 7.865 | 1.61% |
| 农业银行(01288) | 6.850 | 6.960 | 1.61% |
| 绿色动力环保(01330) | 6.320 | 6.400 | 1.44% |
| 首控集团(01269) | 0.079 | 0.080 | 1.27% |
| 彼岸控股(02885) | 0.950 | 0.955 | 1.06% |
| 海港企业(00051) | 5.955 | 5.955 | 0.93% |
| 长江制衣(00294) | 1.080 | 1.170 | 0.86% |
| 威华达控股(00622) | 3.265 | 3.270 | 0.77% |
| ＰＰ国债(02817) | 155.200 | 155.200 | 0.71% |
| Ａ华夏人民币(03161) | 1,258.900 | 1,259 | 0.45% |
| 威海银行(09677) | 3.070 | 3.070 | 0.33% |
| 工银南方国债－Ｒ(83199) | 104.600 | 104.600 | 0.29% |
| Ｆ三星原油期(03175) | 13.370 | 13.420 | 0.22% |
| 凌雄科技(02436) | 26.400 | 29.500 | 0.14% |
| Ａ南方美元(03096) | 981.600 | 981.800 | 0.06% |
| ＡＧＸ美元(03137) | 1,143.050 | 1,144 | 0.05% |
| ＧＸ０３月债(03440) | 55.500 | 55.600 | 0.04% |
| Ａ华夏美元数(03472) | 4,055.350 | 4,055 | 0.03% |
| Ａ中金美元－Ｕ(09011) | 1,253.150 | 1,253 | 0.01% |
| Ａ博时美元－Ｕ(09196) | 1,162.850 | 1,163 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 智数科技集团(01159) | 0.750 | 0.740 | -18.68% |
| 阿尔法企业股权(02950) | 0.017 | 0.015 | -16.67% |
| 丹诺医药－Ｂ(06872) | 75.000 | 65.600 | -16.54% |
| 汇隆控股(08021) | 0.121 | 0.101 | -16.53% |
| 希迪智驾(03881) | 14.810 | 14.510 | -15.29% |
| 瀛海集团(08668) | 0.077 | 0.077 | -14.44% |
| 量化派(02685) | 2.225 | 2.170 | -14.40% |
| 罗博特科(03757) | 252.800 | 249.000 | -11.89% |
| 彩虹新能源(00438) | 1.015 | 0.890 | -11.44% |
| 澳优(01717) | 1.045 | 0.900 | -10.00% |
| 中国万天控股(01854) | 0.610 | 0.590 | -9.92% |
| 英派药业－Ｂ(07630) | 9.595 | 9.105 | -9.22% |
| 天伦燃气(01600) | 1.670 | 1.640 | -8.64% |
| 广合科技(01989) | 64.300 | 63.550 | -7.97% |
| 江西铜业股份(00358) | 26.040 | 25.200 | -7.89% |
| 同方泰德(01206) | 0.136 | 0.121 | -7.63% |
| 基石金融(08112) | 0.078 | 0.073 | -7.59% |
| 康沣生物－Ｂ(06922) | 2.000 | 1.920 | -7.47% |
| 景旺电子(03228) | 51.100 | 51.100 | -6.75% |
| 亿都（国际控股）(00259) | 2.345 | 2.100 | -6.67% |
| 金涌投资(01328) | 2.405 | 2.395 | -6.63% |
| 申万宏源香港(00218) | 0.770 | 0.705 | -6.62% |
| 中国圣牧－ＰＦ(01432) | 0.226 | 0.226 | -6.61% |
| 凯知乐国际(02122) | 0.073 | 0.071 | -6.58% |
| 中国华君(00377) | 0.600 | 0.585 | -6.40% |
| 天瑞汽车内饰(02948) | 0.620 | 0.620 | -6.06% |
| 东山精密(02384) | 80.000 | 76.700 | -5.89% |
| 数字王国(00547) | 0.169 | 0.169 | -5.59% |
| 涂鸦智能－Ｗ(02391) | 11.920 | 11.810 | -5.44% |
| 芯碁微装(09630) | 180.500 | 167.700 | -5.41% |
| 巨美集团(01920) | 0.265 | 0.265 | -5.36% |
| 迈威生物－Ｂ(02493) | 18.600 | 17.040 | -5.33% |
| 怡邦行控股(00599) | 0.108 | 0.108 | -5.26% |
| 宏安集团(01222) | 0.019 | 0.018 | -5.26% |
| 超大现代(00682) | 0.200 | 0.200 | -5.21% |
| 乐普生物(02157) | 3.065 | 3.065 | -5.11% |
| 诺比侃(02635) | 5.045 | 5.005 | -5.03% |
| 同方友友(01868) | 0.141 | 0.140 | -4.76% |
| 百果园集团(02411) | 1.145 | 1.140 | -4.60% |
| 瓦普思瑞元宇宙(08093) | 1.575 | 1.575 | -4.55% |
| 嘉实明晟Ａ股(03118) | 16.320 | 16.320 | -4.39% |
| 水发兴业能源(00750) | 0.179 | 0.157 | -4.27% |
| 迷策略(02440) | 0.740 | 0.680 | -4.23% |
| 诺亚控股(06686) | 10.800 | 10.510 | -4.19% |
| 宝龙地产(01238) | 0.153 | 0.138 | -4.17% |
| 宏信建发(09930) | 0.580 | 0.580 | -4.13% |
| 普源精电(00537) | 16.800 | 16.800 | -4.11% |
| 中国华星(00485) | 0.240 | 0.240 | -4.00% |
| 京东方精电(00710) | 3.385 | 3.360 | -4.00% |
| 博泰车联(02889) | 43.400 | 41.580 | -3.97% |
| 国泰海通科技－Ｒ(83585) | 7.445 | 7.535 | -3.89% |
| 申万宏源(06806) | 2.085 | 2.075 | -3.71% |
| 亚信科技(01675) | 3.250 | 3.250 | -3.42% |
| 科拓股份(02272) | 42.160 | 42.160 | -3.35% |
| 博奇环保(02377) | 0.620 | 0.580 | -3.33% |
| 九泰数智(06918) | 0.091 | 0.087 | -3.33% |
| 快狗打车(02246) | 1.020 | 1.020 | -3.32% |
| 融创中国(01918) | 0.450 | 0.440 | -3.30% |
| 英马斯集团(08136) | 0.033 | 0.030 | -3.23% |
| 壁仞科技(06082) | 21.060 | 21.000 | -3.23% |
| 歌礼制药－Ｂ(01672) | 5.215 | 5.170 | -3.18% |
| 呷哺呷哺(00520) | 0.193 | 0.189 | -3.08% |
| 百心安－Ｂ(02185) | 0.965 | 0.955 | -3.05% |
| 金岩高岭新材(02693) | 2.555 | 2.555 | -3.04% |
| 宜明昂科－Ｂ(01541) | 2.900 | 2.715 | -3.04% |
| 和誉－Ｂ(02256) | 6.340 | 6.305 | -3.00% |
| 华夏沪深三百(03188) | 46.920 | 46.920 | -2.98% |
| 中金公司(03908) | 16.520 | 16.160 | -2.92% |
| ＴＯＭ集团(02383) | 0.345 | 0.335 | -2.90% |
| 巨涛海洋石油服务(03303) | 0.335 | 0.335 | -2.90% |
| 南华期货股份(02691) | 5.500 | 5.465 | -2.84% |
| 蓝思科技(06613) | 13.960 | 13.810 | -2.75% |
| 青岛啤酒股份(00168) | 38.440 | 37.200 | -2.72% |
| 贪玩(09890) | 7.590 | 7.535 | -2.71% |
| ＸＬ二南方恒科(07226) | 2.094 | 2.086 | -2.71% |
| 中国数字视频(08280) | 0.042 | 0.036 | -2.70% |
| 龙旗科技(09611) | 17.900 | 17.800 | -2.68% |
| 吉利汽车－Ｒ(80175) | 11.540 | 11.590 | -2.61% |
| 吉利汽车(00175) | 13.570 | 13.530 | -2.59% |
| ＰＰ科创５０－Ｒ(83151) | 7.470 | 7.475 | -2.54% |
| 威胜控股(03393) | 10.630 | 10.440 | -2.52% |
| 周六福(06168) | 10.190 | 10.190 | -2.49% |
| 新高教集团(02001) | 0.420 | 0.415 | -2.35% |
| 彤程新材(09607) | 37.200 | 35.180 | -2.28% |
| 永达汽车(03669) | 0.680 | 0.645 | -2.27% |
| 奥克斯电气(02580) | 6.580 | 6.500 | -2.26% |
| 深圳控股(00604) | 0.465 | 0.440 | -2.22% |
| 中港石油(00632) | 0.093 | 0.089 | -2.20% |
| 手回集团(02621) | 2.630 | 2.465 | -2.18% |
| 新濠国际发展(00200) | 2.255 | 2.250 | -2.17% |
| 大族数控(03200) | 54.500 | 54.150 | -2.17% |
| 巨子生物(02367) | 19.650 | 19.500 | -2.11% |
| 亨利加集团(03638) | 1.310 | 1.180 | -2.07% |
| 惠理集团(00806) | 1.670 | 1.665 | -2.06% |
| 中信证券(06030) | 19.730 | 19.630 | -2.05% |
| 维昇药业－Ｂ(02561) | 14.000 | 13.990 | -2.03% |
| 快手－Ｗ(01024) | 26.220 | 26.160 | -1.95% |
| 奥星生命科技(06118) | 0.525 | 0.505 | -1.94% |
| 中国铁钛(00893) | 0.052 | 0.051 | -1.92% |
| 滨化股份(06745) | 2.300 | 2.300 | -1.92% |
| 凯乐士科技(02729) | 18.290 | 16.110 | -1.89% |
| 中国天弓控股(00428) | 0.157 | 0.157 | -1.88% |
| 马鞍山钢铁股份(00323) | 1.330 | 1.320 | -1.86% |
| 中伟新材(02579) | 16.260 | 16.120 | -1.83% |
| 鲟龙科技(06715) | 41.860 | 41.580 | -1.79% |
| 中国通信服务(00552) | 3.620 | 3.595 | -1.78% |
| 泰坦能源技术(02188) | 0.057 | 0.056 | -1.75% |
| 美中嘉和(02453) | 0.605 | 0.580 | -1.69% |
| 汇力资源(01303) | 0.116 | 0.116 | -1.69% |
| 胜宏科技(02476) | 136.000 | 133.600 | -1.69% |
| 哔哩哔哩－Ｗ(09626) | 99.500 | 99.100 | -1.69% |
| 恒基发展(00097) | 0.124 | 0.123 | -1.60% |
| 粉笔(02469) | 0.246 | 0.246 | -1.60% |
| 真健康医疗－Ｂ(02697) | 50.100 | 48.620 | -1.58% |
| 云南建投混凝土(01847) | 0.345 | 0.315 | -1.56% |
| 融创服务(01516) | 0.670 | 0.660 | -1.49% |
| 比特策略(06113) | 1.095 | 1.005 | -1.47% |
| 京玖康疗(00648) | 0.340 | 0.335 | -1.47% |
| 国泰海通科技(03585) | 8.775 | 8.870 | -1.44% |
| 中州证券(01375) | 1.380 | 1.380 | -1.43% |
| 华夏创新药－Ｒ(83525) | 7.950 | 7.950 | -1.43% |
| 国泰海通科技－Ｕ(41585) | 1.114 | 1.114 | -1.42% |
| 黑芝麻智能(02533) | 7.105 | 7.060 | -1.40% |
| 嘉华国际(00173) | 1.830 | 1.795 | -1.37% |
| 中国核能科技(00611) | 0.365 | 0.360 | -1.37% |
| 碧桂园(02007) | 0.145 | 0.144 | -1.37% |
| 信控国际资本(00993) | 0.079 | 0.073 | -1.35% |
| 工银全球ＡＩ(03587) | 18.340 | 18.340 | -1.34% |
| 正力新能(03677) | 3.375 | 3.375 | -1.32% |
| 蜜雪集团(02097) | 157.900 | 157.900 | -1.31% |
| 奇富科技－Ｓ(03660) | 21.500 | 21.400 | -1.29% |
| 远洋服务(06677) | 0.249 | 0.247 | -1.20% |
| 华夏恒生科技(03088) | 4.770 | 4.770 | -1.16% |
| Ａ恒生科技备兑(03589) | 6.390 | 6.390 | -1.16% |
| 南方恒生科技(03033) | 3.668 | 3.662 | -1.13% |
| 中国平安(02318) | 49.620 | 47.680 | -1.12% |
| 宝龙商业(09909) | 1.805 | 1.780 | -1.11% |
| 白云山(00874) | 12.590 | 12.590 | -1.10% |
| 中科闻歌(01956) | 54.400 | 54.400 | -1.09% |
| 红星美凯龙(01528) | 0.915 | 0.910 | -1.09% |
| 中国平安－Ｒ(82318) | 42.000 | 40.620 | -1.07% |
| 嘉实明晟Ａ股－Ｒ(83118) | 14.100 | 13.850 | -1.07% |
| ＧＸ恒生科技(02837) | 4.630 | 4.630 | -1.07% |
| 安硕恒生科技(03067) | 7.895 | 7.895 | -1.07% |
| 中国能源建设(03996) | 0.935 | 0.930 | -1.06% |
| 恒生科技ＥＴＦ(03032) | 3.750 | 3.738 | -1.06% |
| 北控水务集团(00371) | 1.420 | 1.405 | -1.06% |
| 心动公司(02400) | 36.040 | 36.040 | -1.04% |
| 人和科技(08140) | 0.109 | 0.099 | -1.00% |
| 力劲科技(00558) | 1.005 | 1.000 | -0.99% |
| 安硕恒生科技－Ｕ(09067) | 1.008 | 1.008 | -0.98% |
| 陆控(06623) | 3.350 | 3.220 | -0.92% |
| 保利置业集团(00119) | 1.105 | 1.090 | -0.91% |
| 无綫集团(00511) | 1.700 | 1.700 | -0.87% |
| 澳博控股(00880) | 1.140 | 1.140 | -0.87% |
| 越秀地产(00123) | 2.910 | 2.880 | -0.86% |
| 首程控股(00697) | 1.200 | 1.180 | -0.84% |
| ＳＯＨＯ中国(00410) | 0.244 | 0.238 | -0.83% |
| 中庆股份(01855) | 0.127 | 0.120 | -0.83% |
| 招商恒生科技(03423) | 6.690 | 6.690 | -0.82% |
| 天辰生物－Ｂ(01779) | 56.000 | 55.550 | -0.80% |
| 中国中冶(01618) | 1.255 | 1.250 | -0.79% |
| 廖创兴企业(00194) | 3.960 | 3.960 | -0.75% |
| 香港宽频(01310) | 5.310 | 5.310 | -0.75% |
| 移卡(09923) | 3.540 | 3.435 | -0.72% |
| 明源云(00909) | 0.720 | 0.715 | -0.69% |
| 中升控股(00881) | 2.210 | 2.160 | -0.69% |
| 平安好医生(01833) | 5.275 | 5.250 | -0.66% |
| ＸＬ二南ＣＯ(07711) | 17.160 | 17.100 | -0.64% |
| 快手－ＷＲ(81024) | 22.260 | 22.600 | -0.62% |
| 金沙中国有限公司(01928) | 10.480 | 10.470 | -0.57% |
| 城建设计(01599) | 0.885 | 0.885 | -0.56% |
| 南方港美科技(03442) | 7.115 | 7.115 | -0.56% |
| 腾讯控股－Ｒ(80700) | 320.200 | 320.200 | -0.56% |
| 周黑鸭(01458) | 0.905 | 0.890 | -0.56% |
| 星环科技(06727) | 26.020 | 25.720 | -0.54% |
| ＡＧＸ恒科备兑(03417) | 6.200 | 6.170 | -0.48% |
| ＧＸ中国云算(02826) | 45.840 | 45.880 | -0.48% |
| 鹰辉物流(01442) | 0.235 | 0.235 | -0.42% |
| 锅圈(02517) | 1.190 | 1.190 | -0.42% |
| 中国动向(03818) | 0.245 | 0.239 | -0.42% |
| 南山铝业国际(02610) | 21.240 | 20.920 | -0.38% |
| 鼎泰高科(01377) | 160.000 | 159.000 | -0.38% |
| 潘渡ＳＯＬ(02831) | 6.960 | 6.975 | -0.36% |
| 永利澳门(01128) | 4.500 | 4.470 | -0.33% |
| 中铝国际(02068) | 1.540 | 1.535 | -0.32% |
| 腾讯控股(00700) | 377.600 | 376.800 | -0.32% |
| 国联民生(01456) | 3.175 | 3.170 | -0.31% |
| 天能动力(00819) | 3.305 | 3.295 | -0.30% |
| 中国联通(00762) | 5.135 | 5.110 | -0.29% |
| 大生地产(00089) | 1.810 | 1.810 | -0.28% |
| ＧＸ中国云算－Ｕ(09826) | 5.845 | 5.870 | -0.25% |
| 广汽集团(02238) | 1.965 | 1.965 | -0.25% |
| 恒隆地产(00101) | 6.140 | 6.120 | -0.24% |
| ＸＬ二博时中创业(07234) | 4.760 | 4.750 | -0.21% |
| 果下科技(02655) | 10.200 | 10.200 | -0.20% |
| 光大证券(06178) | 6.240 | 6.240 | -0.19% |
| 微博－ＳＷ(09898) | 47.420 | 47.420 | -0.13% |
| 远大医药(00512) | 4.320 | 4.300 | -0.12% |
| 乐动机器人(01236) | 21.900 | 20.820 | -0.10% |
| 平安科技精选(03406) | 13.180 | 13.180 | -0.08% |
| 中国银河(06881) | 6.605 | 6.595 | -0.08% |
| 同程旅行(00780) | 9.600 | 9.575 | -0.05% |
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|10月28日
2026-10-28 16:40
智通数据
智通港股52周新高、新低统计|10月27日
2026-10-27 16:40
智通数据
智通港股52周新高、新低统计|10月26日
2026-10-26 16:40
智通数据
智通港股52周新高、新低统计|10月23日
2026-10-23 16:40
智通数据
扫码下载智通APP