热门资讯> 正文
智通港股52周新高、新低统计|5月28日
2026-05-28 16:40
截止5月28日收盘，有54只股票创52周新高，其中映美控股(02028)、万裕科技(00894)、深演智能(02723)创高率位于前3位，分别为100.80%、91.52%、82.61%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 映美控股(02028) | 0.410 | 0.500 | 100.80% |
| 万裕科技(00894) | 3.780 | 4.290 | 91.52% |
| 深演智能(02723) | 350.000 | 420.000 | 82.61% |
| 环联连讯(01473) | 1.700 | 1.750 | 52.17% |
| 天利控股集团(00117) | 5.550 | 5.990 | 33.41% |
| 未来发展控股(01259) | 0.046 | 0.055 | 27.91% |
| 华讯(00833) | 0.970 | 1.150 | 27.78% |
| 国微控股(02239) | 2.190 | 2.400 | 27.66% |
| 王氏港建国际(00532) | 0.750 | 0.800 | 25.00% |
| 俊知集团(01300) | 4.050 | 4.240 | 21.84% |
| 中国新零售供应链(03928) | 24.280 | 24.500 | 21.29% |
| 长城天下(00524) | 1.750 | 1.750 | 15.13% |
| 智谱(02513) | 1,618.000 | 1,657 | 12.87% |
| 华虹半导体(01347) | 170.000 | 177.000 | 12.74% |
| 蚬壳电业(02381) | 0.225 | 0.229 | 11.71% |
| 云英谷科技(03310) | 34.500 | 44.380 | 11.23% |
| 德祥地产(00199) | 2.040 | 2.070 | 8.95% |
| 彩客新能源(01986) | 1.150 | 1.240 | 8.77% |
| 鸿伟亚洲(08191) | 0.161 | 0.220 | 7.84% |
| 联想控股(03396) | 14.690 | 14.800 | 5.71% |
| 东岳集团(00189) | 17.870 | 18.100 | 5.48% |
| 纳泉能源科技(01597) | 7.300 | 7.980 | 5.00% |
| 赛晶科技(00580) | 2.880 | 2.920 | 4.66% |
| 建滔集团(00148) | 65.550 | 66.250 | 3.68% |
| 威华达控股(00622) | 2.230 | 2.260 | 3.67% |
| 奥思集团(01161) | 1.150 | 1.180 | 3.51% |
| 亨得利(03389) | 0.290 | 0.305 | 3.39% |
| 明略科技－Ｗ(02718) | 328.800 | 339.000 | 2.73% |
| 烨星集团(01941) | 0.435 | 0.445 | 2.30% |
| 海天地悦旅(01832) | 1.070 | 1.070 | 1.90% |
| 淮北绿金股份(02450) | 4.430 | 4.580 | 1.78% |
| 国农金融投资(08120) | 2.580 | 2.710 | 1.50% |
| 北大资源(00618) | 0.340 | 0.340 | 1.49% |
| 壹照明(08222) | 0.066 | 0.069 | 1.47% |
| 天域半导体(02658) | 59.200 | 63.500 | 1.36% |
| ＡＧＸ纳指兑－Ｕ(09451) | 10.340 | 10.480 | 1.35% |
| 华夏纳指－Ｕ(09086) | 7.770 | 7.770 | 1.30% |
| 高萌科技(08065) | 0.144 | 0.156 | 1.30% |
| 景顺ＱＱＱ－Ｒ(83455) | 4,934.000 | 4,934 | 1.23% |
| 万城控股(02892) | 0.930 | 0.930 | 1.09% |
| 联想集团－Ｒ(80992) | 17.020 | 17.040 | 0.95% |
| Ｘ南方中创业－Ｒ(83147) | 14.350 | 14.350 | 0.63% |
| ＧＸ亚太高股息率(03116) | 103.000 | 103.900 | 0.63% |
| 易方达亚洲半导体(03486) | 23.660 | 23.860 | 0.34% |
| 联想集团(00992) | 19.680 | 19.780 | 0.25% |
| 南方东西精选(03441) | 12.220 | 12.370 | 0.24% |
| ＧＸ创新蓝筹十强(03422) | 103.650 | 103.650 | 0.19% |
| 安硕中国国债－Ｒ(82829) | 54.780 | 54.780 | 0.18% |
| 汇丰控股(00005) | 145.300 | 147.000 | 0.14% |
| 恒生标普五百－Ｕ(09195) | 1.514 | 1.524 | 0.13% |
| ＸＬ二博时中创业(07234) | 13.650 | 13.690 | 0.07% |
| Ａ博时港元(03152) | 1,125.000 | 1,125 | 0.05% |
| Ａ南方美元(03096) | 963.800 | 963.250 | 0.03% |
| Ａ惠理港元(03421) | 1,016.250 | 1,017 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 迪米生活控股(01667) | 0.300 | 0.045 | -61.54% |
| 读书郎(02385) | 5.090 | 1.980 | -53.30% |
| 华亿金控（新）(08123) | 0.100 | 0.087 | -32.03% |
| 英皇资本(00717) | 0.070 | 0.066 | -15.38% |
| 中建富通(00138) | 0.375 | 0.375 | -12.79% |
| 愉悦集团(08622) | 0.229 | 0.220 | -12.00% |
| 科笛－Ｂ(02487) | 3.470 | 3.200 | -11.36% |
| 新华通讯频媒(00309) | 0.027 | 0.025 | -10.71% |
| 数字王国(00547) | 0.210 | 0.200 | -9.09% |
| 国富氢能(02582) | 21.520 | 21.060 | -8.59% |
| 雨润食品(01068) | 0.094 | 0.088 | -8.33% |
| 赛迪顾问(02176) | 0.700 | 0.690 | -7.63% |
| 泰达生物(08189) | 0.179 | 0.170 | -7.61% |
| 乐享集团(06988) | 0.089 | 0.073 | -7.59% |
| 力盟科技(02405) | 0.510 | 0.500 | -7.41% |
| 心泰医疗(02291) | 9.700 | 9.600 | -7.40% |
| 春城热力(01853) | 1.700 | 1.100 | -7.25% |
| 申万宏源香港(00218) | 0.930 | 0.930 | -7.00% |
| 重塑能源(02570) | 30.800 | 30.400 | -6.75% |
| 集海黄金(02489) | 0.880 | 0.830 | -6.74% |
| 中庆股份(01855) | 0.194 | 0.187 | -6.50% |
| 粉笔(02469) | 0.600 | 0.590 | -6.35% |
| 权识国际(00381) | 0.110 | 0.106 | -6.19% |
| 维亚生物(01873) | 1.250 | 1.240 | -6.06% |
| 瑞安房地产(00272) | 0.475 | 0.465 | -6.06% |
| 彩生活(01778) | 0.165 | 0.144 | -5.88% |
| 美东汽车(01268) | 0.670 | 0.640 | -5.88% |
| 啓明医疗－Ｂ(02500) | 1.230 | 1.160 | -5.69% |
| 枫叶教育(01317) | 0.175 | 0.170 | -5.56% |
| 红星冷链(01641) | 5.700 | 5.490 | -5.34% |
| 鸣鸣很忙(01768) | 346.200 | 325.000 | -5.25% |
| 永泰生物－Ｂ(06978) | 0.740 | 0.730 | -5.19% |
| 金蝶国际(00268) | 7.180 | 6.940 | -5.19% |
| ＪＳ环球生活(01691) | 1.320 | 1.290 | -5.15% |
| 碧桂园(02007) | 0.209 | 0.205 | -5.09% |
| ＧＢＡ集团(00261) | 0.190 | 0.190 | -5.00% |
| METALIGHT(02605) | 1.300 | 1.200 | -4.76% |
| 易大宗(01733) | 0.630 | 0.620 | -4.62% |
| 达势股份(01405) | 38.160 | 37.020 | -4.59% |
| 多点数智(02586) | 6.150 | 5.830 | -4.58% |
| 中环新能源(01735) | 8.000 | 7.500 | -4.58% |
| 中升控股(00881) | 6.090 | 6.060 | -4.57% |
| 亚太金融投资(08193) | 0.136 | 0.105 | -4.55% |
| 弘业期货(03678) | 2.340 | 2.320 | -4.53% |
| 上美股份(02145) | 36.760 | 36.460 | -4.50% |
| 雅居乐集团(03383) | 0.197 | 0.193 | -4.46% |
| 巨星医疗控股(02393) | 0.073 | 0.065 | -4.41% |
| 金阳新能源(01121) | 0.900 | 0.870 | -4.40% |
| 康希诺生物(06185) | 25.460 | 25.220 | -4.32% |
| 明源云(00909) | 1.830 | 1.770 | -4.32% |
| 中国奥园(03883) | 0.047 | 0.045 | -4.26% |
| 贝康医疗－Ｂ(02170) | 1.440 | 1.360 | -4.23% |
| 第一上海(00227) | 0.194 | 0.182 | -4.21% |
| 中国技术集团(01725) | 0.475 | 0.455 | -4.21% |
| 畅捷通(01588) | 4.700 | 4.600 | -4.17% |
| 台州水务(01542) | 0.930 | 0.930 | -4.12% |
| 港湾数字(00913) | 0.163 | 0.163 | -4.12% |
| 三生制药(01530) | 17.250 | 17.120 | -4.09% |
| 海吉亚医疗(06078) | 9.530 | 9.440 | -4.07% |
| 阿里健康(00241) | 3.640 | 3.550 | -4.05% |
| 复旦张江(01349) | 2.400 | 2.370 | -4.05% |
| 中国抗体－Ｂ(03681) | 1.200 | 1.190 | -4.03% |
| 联邦制药(03933) | 8.490 | 8.420 | -3.99% |
| 广和通(00638) | 10.580 | 10.350 | -3.99% |
| 美团－ＷＲ(83690) | 63.500 | 62.700 | -3.98% |
| 希玛医疗(03309) | 1.040 | 1.000 | -3.85% |
| 西普尼(02583) | 64.400 | 60.000 | -3.85% |
| 华富建业金融(00952) | 0.105 | 0.100 | -3.85% |
| 威高股份(01066) | 3.280 | 3.260 | -3.83% |
| 和黄医药(00013) | 17.790 | 17.710 | -3.80% |
| 高视医疗(02407) | 5.200 | 4.570 | -3.79% |
| 昊海生物科技(06826) | 18.220 | 18.070 | -3.78% |
| Z FIN(01168) | 2.740 | 2.600 | -3.70% |
| 友谊时光(06820) | 0.415 | 0.390 | -3.70% |
| 绿叶制药(02186) | 2.110 | 2.090 | -3.69% |
| 医脉通(02192) | 7.270 | 7.080 | -3.63% |
| 力劲科技(00558) | 2.430 | 2.390 | -3.63% |
| 海普瑞(09989) | 4.070 | 4.010 | -3.61% |
| 云顶新耀(01952) | 28.740 | 28.500 | -3.59% |
| 顺丰同城(09699) | 7.710 | 7.580 | -3.56% |
| 华夏恒生生科－Ｒ(83069) | 11.290 | 11.370 | -3.56% |
| 锅圈(02517) | 2.270 | 2.210 | -3.49% |
| 汽车之家—Ｓ(02518) | 31.540 | 30.900 | -3.44% |
| 同仁堂国药(03613) | 7.010 | 6.800 | -3.41% |
| 林清轩(02657) | 41.020 | 40.480 | -3.39% |
| ＯＳＬ集团(00863) | 11.000 | 10.250 | -3.30% |
| 三星中国龙网(02812) | 11.070 | 10.950 | -3.27% |
| 长城汽车－Ｒ(82333) | 9.000 | 9.000 | -3.23% |
| 金浔资源(03636) | 18.650 | 17.420 | -3.22% |
| 哔哩哔哩－Ｗ(09626) | 132.500 | 129.600 | -3.21% |
| 长城汽车(02333) | 10.410 | 10.320 | -3.19% |
| HKE HOLDINGS(01726) | 1.020 | 0.950 | -3.06% |
| 鑫苑服务(01895) | 0.345 | 0.320 | -3.03% |
| 远大医药(00512) | 5.220 | 5.200 | -2.99% |
| 白云山(00874) | 15.250 | 15.120 | -2.95% |
| 李氏大药厂(00950) | 1.030 | 0.990 | -2.94% |
| 可孚医疗(01187) | 28.800 | 28.520 | -2.93% |
| 同程旅行(00780) | 14.370 | 14.180 | -2.88% |
| 中石化冠德(00934) | 3.760 | 3.730 | -2.86% |
| 维他奶国际(00345) | 5.870 | 5.830 | -2.83% |
| 工银南方中国－Ｕ(09167) | 7.700 | 7.675 | -2.79% |
| 腾讯控股－Ｒ(80700) | 367.000 | 364.600 | -2.72% |
| 东江环保(00895) | 1.790 | 1.790 | -2.72% |
| 天立国际控股(01773) | 1.450 | 1.440 | -2.70% |
| HASHKEY HLDGS(03887) | 3.370 | 3.260 | -2.69% |
| 腾讯控股(00700) | 425.000 | 420.400 | -2.69% |
| 移卡(09923) | 5.690 | 5.560 | -2.63% |
| 小米集团－Ｗ(01810) | 28.560 | 27.500 | -2.62% |
| 工银南方中国－Ｒ(83167) | 52.220 | 52.220 | -2.61% |
| 中国中药(00570) | 1.530 | 1.510 | -2.58% |
| 嬴集团(00397) | 0.040 | 0.038 | -2.56% |
| 中粮家佳康(01610) | 1.160 | 1.140 | -2.56% |
| 小米集团－ＷＲ(81810) | 24.720 | 23.900 | -2.53% |
| 三一重工(06031) | 19.620 | 19.370 | -2.52% |
| 卓悦控股(00653) | 0.040 | 0.039 | -2.50% |
| 趣致集团(00917) | 11.380 | 11.010 | -2.48% |
| 融信中国(03301) | 0.084 | 0.079 | -2.47% |
| 兆科眼科－Ｂ(06622) | 2.400 | 2.380 | -2.46% |
| 中海物业(02669) | 3.660 | 3.620 | -2.43% |
| 如祺出行(09680) | 7.800 | 7.400 | -2.37% |
| 微创心通－Ｂ(02160) | 1.690 | 1.650 | -2.37% |
| 微盟集团(02013) | 1.270 | 1.250 | -2.34% |
| 华润饮料(02460) | 7.620 | 7.600 | -2.31% |
| 海尔智家(06690) | 19.280 | 19.050 | -2.31% |
| 融创中国(01918) | 0.890 | 0.870 | -2.25% |
| 中国儒意(00136) | 1.420 | 1.310 | -2.24% |
| 恒生香港股票(03444) | 7.330 | 7.325 | -2.20% |
| 理想汽车－Ｗ(02015) | 60.450 | 58.600 | -2.17% |
| 百富环球(00327) | 3.370 | 3.270 | -2.10% |
| 迈威生物－Ｂ(02493) | 22.820 | 22.500 | -2.09% |
| 蓝港互动(08267) | 0.249 | 0.235 | -2.08% |
| 同方泰德(01206) | 0.191 | 0.190 | -2.06% |
| 易方达生物医药(03186) | 13.780 | 13.780 | -2.06% |
| 极智嘉－Ｗ(02590) | 15.960 | 15.730 | -2.05% |
| 顺丰控股(06936) | 30.900 | 30.640 | -2.05% |
| 富卫集团(01828) | 30.260 | 28.780 | -2.04% |
| 彩虹新能源(00438) | 1.490 | 1.450 | -2.03% |
| Ａ恒生国指备兑(03519) | 9.330 | 9.235 | -2.02% |
| 神冠控股(00829) | 0.154 | 0.147 | -2.00% |
| 亚洲水泥（中国）(00743) | 1.980 | 1.980 | -1.98% |
| 万科企业(02202) | 2.540 | 2.480 | -1.98% |
| 友成控股(00096) | 0.520 | 0.500 | -1.96% |
| 东鹏饮料(09980) | 129.000 | 125.100 | -1.96% |
| 中烟香港(06055) | 23.560 | 23.340 | -1.93% |
| 南方黄金(03030) | 6.635 | 6.610 | -1.93% |
| 花样年控股(01777) | 0.058 | 0.051 | -1.92% |
| 博安生物(06955) | 5.720 | 5.620 | -1.92% |
| 世茂集团(00813) | 0.106 | 0.104 | -1.89% |
| 中国交通建设(01800) | 4.240 | 4.200 | -1.87% |
| 茂盛控股(00022) | 0.056 | 0.053 | -1.85% |
| 小黄鸭德盈(02250) | 0.550 | 0.530 | -1.85% |
| 美团－Ｗ(03690) | 73.300 | 72.250 | -1.83% |
| 中播数据(00471) | 0.163 | 0.161 | -1.83% |
| 地平线机器人－Ｗ(09660) | 5.690 | 5.600 | -1.75% |
| 叙福楼集团(01978) | 0.285 | 0.280 | -1.75% |
| 老铺黄金(06181) | 487.400 | 474.000 | -1.74% |
| 国际资源(01051) | 6.810 | 6.780 | -1.74% |
| 春立医疗(01858) | 9.360 | 9.080 | -1.71% |
| 敏华控股(01999) | 3.480 | 3.450 | -1.71% |
| 美的置业(03990) | 2.880 | 2.880 | -1.71% |
| 果下科技(02655) | 21.520 | 20.800 | -1.70% |
| 山东国信(01697) | 0.310 | 0.295 | -1.67% |
| 微博－ＳＷ(09898) | 61.150 | 60.400 | -1.66% |
| 澳博控股(00880) | 1.810 | 1.780 | -1.66% |
| 美兰空港(00357) | 4.840 | 4.800 | -1.64% |
| 奈雪的茶(02150) | 0.620 | 0.610 | -1.61% |
| 绿景中国地产(00095) | 0.196 | 0.186 | -1.59% |
| 神话世界(00582) | 0.062 | 0.062 | -1.59% |
| 长久股份(06959) | 3.100 | 3.100 | -1.59% |
| 南方港股通(03432) | 97.380 | 97.440 | -1.58% |
| 佳兆业集团(01638) | 0.066 | 0.063 | -1.56% |
| 稻草熊娱乐(02125) | 0.325 | 0.315 | -1.56% |
| 新奥能源(02688) | 54.250 | 54.000 | -1.55% |
| 鞍钢股份(00347) | 1.310 | 1.280 | -1.54% |
| 合景泰富集团(01813) | 0.131 | 0.128 | -1.54% |
| 比亚迪股份－Ｒ(81211) | 78.150 | 77.000 | -1.53% |
| 中国金融发展(03623) | 0.680 | 0.650 | -1.52% |
| 广汽集团(02238) | 2.540 | 2.520 | -1.49% |
| 民生银行(01988) | 3.380 | 3.360 | -1.47% |
| 沛嘉医疗－Ｂ(09996) | 4.900 | 4.780 | -1.44% |
| 金邦达宝嘉(03315) | 0.730 | 0.690 | -1.43% |
| 先声药业(02096) | 9.760 | 9.710 | -1.42% |
| 创梦天地(01119) | 0.355 | 0.350 | -1.41% |
| 国药控股(01099) | 16.900 | 16.810 | -1.41% |
| 微创脑科学(02172) | 8.960 | 8.620 | -1.37% |
| 恒生中国企业－Ｒ(82828) | 74.400 | 73.680 | -1.37% |
| 找钢网－Ｗ(06676) | 0.780 | 0.750 | -1.32% |
| 中国铁塔(00788) | 9.870 | 9.810 | -1.31% |
| 中国飞鹤(06186) | 3.040 | 3.020 | -1.31% |
| ＧＸ恒生股息－Ｒ(83110) | 27.420 | 27.320 | -1.30% |
| 途屹控股(01701) | 0.080 | 0.076 | -1.30% |
| 绿竹生物－Ｂ(02480) | 19.200 | 19.200 | -1.29% |
| 中国旺旺(00151) | 4.020 | 3.950 | -1.25% |
| 卫龙美味(09985) | 8.060 | 7.940 | -1.24% |
| 九方智投控股(09636) | 27.780 | 27.200 | -1.23% |
| 永达汽车(03669) | 0.820 | 0.810 | -1.22% |
| 汤臣集团(00258) | 2.090 | 2.060 | -1.20% |
| ＳＯＨＯ中国(00410) | 0.425 | 0.415 | -1.19% |
| 北京首都机场股份(00694) | 1.700 | 1.660 | -1.19% |
| 华芢生物－Ｂ(02396) | 5.180 | 4.980 | -1.19% |
| 天大药业(00455) | 0.085 | 0.084 | -1.18% |
| 有赞(06051) | 0.088 | 0.086 | -1.15% |
| 名创优品(09896) | 24.160 | 23.700 | -1.09% |
| 北京能源国际(00686) | 0.980 | 0.940 | -1.05% |
| 华润燃气(01193) | 18.170 | 17.960 | -1.05% |
| 美中嘉和(02453) | 1.000 | 0.950 | -1.04% |
| 宜明昂科－Ｂ(01541) | 3.010 | 2.920 | -1.02% |
| ＧＸ中国消费(02806) | 39.580 | 39.220 | -1.01% |
| 中国信息科技(08178) | 0.200 | 0.198 | -1.00% |
| ＧＸ中国消费－Ｕ(09806) | 5.045 | 5.010 | -0.99% |
| 百融云－Ｗ(06608) | 5.380 | 5.100 | -0.97% |
| 中航科工(02357) | 3.130 | 3.080 | -0.96% |
| 京能清洁能源(00579) | 2.120 | 2.110 | -0.94% |
| ＡＧＸ国指兑－Ｒ(83416) | 8.025 | 7.970 | -0.93% |
| 德信服务集团(02215) | 0.215 | 0.213 | -0.93% |
| 泰格医药(03347) | 30.120 | 29.860 | -0.93% |
| 上海石油化工股份(00338) | 1.120 | 1.110 | -0.89% |
| 京城佳业(02210) | 2.290 | 2.230 | -0.84% |
| 阜丰集团(00546) | 5.990 | 5.930 | -0.84% |
| 博雅互动(00434) | 2.410 | 2.380 | -0.83% |
| 京城机电股份(00187) | 3.650 | 3.630 | -0.82% |
| 华润建材科技(01313) | 1.240 | 1.230 | -0.81% |
| 京信通信(02342) | 1.330 | 1.270 | -0.78% |
| 脑动极光－Ｂ(06681) | 2.620 | 2.560 | -0.78% |
| 大家乐集团(00341) | 3.860 | 3.850 | -0.77% |
| 众安在綫(06060) | 10.390 | 10.280 | -0.77% |
| 安踏体育－Ｒ(82020) | 64.500 | 64.500 | -0.77% |
| 粤运交通(03399) | 1.380 | 1.370 | -0.72% |
| 京东健康(06618) | 38.500 | 38.040 | -0.68% |
| 中国铁建(01186) | 4.770 | 4.760 | -0.67% |
| 凯盛新能(01108) | 3.170 | 3.080 | -0.65% |
| 连连数字(02598) | 5.090 | 5.050 | -0.59% |
| 中教控股(00839) | 1.890 | 1.850 | -0.54% |
| 万顺瑞强集团(08427) | 7.500 | 7.450 | -0.53% |
| 华曦达(00901) | 63.200 | 57.000 | -0.52% |
| 赤子城科技(09911) | 7.730 | 7.660 | -0.52% |
| 铸帝控股(01413) | 0.200 | 0.195 | -0.51% |
| 欧康维视生物－Ｂ(01477) | 6.040 | 5.860 | -0.51% |
| 星凯控股(01166) | 0.221 | 0.211 | -0.47% |
| 八马茶业(06980) | 21.340 | 21.200 | -0.47% |
| 十月稻田(09676) | 4.790 | 4.630 | -0.43% |
| 同道猎聘(06100) | 2.340 | 2.320 | -0.43% |
| 标智新经济ＥＳＧ(03182) | 11.750 | 11.720 | -0.42% |
| 浙商银行(02016) | 2.380 | 2.380 | -0.42% |
| 山东黄金(01787) | 23.660 | 22.960 | -0.38% |
| ＦＧ恒生红利(03031) | 9.750 | 9.715 | -0.36% |
| 易方达白酒－Ｒ(83189) | 1.030 | 1.030 | -0.19% |
| 深圳国际(00152) | 5.870 | 5.800 | -0.17% |
推荐文章
风险及免责提示：以上内容仅代表作者的个人立场和观点，不代表华盛的任何立场，华盛亦无法证实上述内容的真实性、准确性和原创性。投资者在做出任何投资决定前，应结合自身情况，考虑投资产品的风险。必要时，请咨询专业投资顾问的意见。华盛不提供任何投资建议，对此亦不做任何承诺和保证。
