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29日
作者：
智通数据
2026-01-29 16:40:02
港股52周新高、新低
智通财经APP获悉，截止1月29日收盘，有185只股票创52周新高，其中ＡＶ策划推广(08419)、ＷＴ集团(08422)、春能控股(08430)创高率位于前3位，分别为91.92%、79.69%、46.77%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| ＡＶ策划推广(08419) | 0.092 | 0.190 | 91.92% |
| ＷＴ集团(08422) | 0.187 | 0.230 | 79.69% |
| 春能控股(08430) | 0.160 | 0.295 | 46.77% |
| 童园国际(03830) | 0.100 | 0.110 | 25.00% |
| 璋利国际(01693) | 4.800 | 5.090 | 24.15% |
| 维力生活科技(01703) | 0.110 | 0.150 | 20.00% |
| 华商能源(00206) | 0.620 | 0.620 | 19.23% |
| MINIMAX-WP(00100) | 500.000 | 590.000 | 18.00% |
| 生兴控股(01472) | 0.106 | 0.116 | 16.00% |
| 中骏商管(00606) | 0.360 | 0.370 | 15.63% |
| 玖龙纸业(02689) | 8.180 | 8.650 | 15.33% |
| 比优集团(09893) | 1.780 | 1.800 | 14.65% |
| 美联集团(01200) | 3.030 | 3.050 | 13.81% |
| 理文造纸(02314) | 3.610 | 3.840 | 11.30% |
| ＦＬ二南方黄金(07299) | 42.620 | 43.400 | 11.28% |
| 中广核矿业(01164) | 5.260 | 5.660 | 10.12% |
| 中国星集团(00326) | 4.950 | 5.090 | 9.94% |
| 三宝科技(01708) | 0.530 | 0.530 | 9.28% |
| ＫＦＭ金德(03816) | 0.880 | 0.950 | 9.20% |
| 裕丰昌控股(08631) | 0.810 | 1.000 | 8.70% |
| 天津建发(02515) | 1.080 | 1.140 | 8.57% |
| 中国有色矿业(01258) | 18.230 | 19.050 | 8.55% |
| 京西国际(02339) | 5.290 | 5.500 | 8.48% |
| 保利置业集团(00119) | 2.440 | 2.480 | 8.30% |
| 守益控股(02227) | 0.250 | 0.270 | 8.00% |
| 江西铜业股份(00358) | 52.800 | 53.750 | 7.80% |
| 赤峰黄金(06693) | 46.600 | 49.900 | 7.78% |
| 明梁控股(08152) | 0.086 | 0.086 | 7.50% |
| 信达国际控股(00111) | 0.950 | 1.020 | 7.37% |
| 中国金茂(00817) | 1.740 | 1.820 | 7.06% |
| 金浔资源(03636) | 50.300 | 51.800 | 6.58% |
| 天鸽互动(01980) | 0.820 | 0.830 | 6.41% |
| 信义玻璃(00868) | 10.460 | 10.500 | 6.38% |
| 中国联塑(02128) | 6.240 | 6.350 | 6.37% |
| 山东黄金(01787) | 51.650 | 54.450 | 6.24% |
| 五矿资源(01208) | 11.370 | 11.960 | 6.22% |
| ＳＰＤＲ金－Ｒ(82840) | 3,543.000 | 3,566 | 6.13% |
| ＳＰＤＲ金－Ｕ(09840) | 510.600 | 514.400 | 5.89% |
| 价值黄金－Ｕ(09081) | 3.350 | 3.372 | 5.84% |
| 万国黄金集团(03939) | 13.650 | 15.220 | 5.77% |
| ＳＰＤＲ金(02840) | 3,981.000 | 4,015 | 5.71% |
| 价值黄金(03081) | 26.120 | 26.340 | 5.70% |
| 瑞丰动力(02025) | 19.200 | 19.600 | 5.38% |
| 紫金黄金国际(02259) | 244.800 | 268.000 | 5.18% |
| 恒生人币金ＥＴＦ(83168) | 77.600 | 77.600 | 5.15% |
| 上海石油化工股份(00338) | 1.630 | 1.650 | 5.10% |
| 五一视界(06651) | 95.300 | 95.500 | 4.95% |
| 英矽智能(03696) | 65.500 | 67.400 | 4.50% |
| 蜡笔小新食品(01262) | 4.480 | 4.880 | 4.27% |
| 纳泉能源科技(01597) | 3.900 | 5.000 | 4.17% |
| 彩客新能源(01986) | 0.980 | 1.000 | 4.17% |
| Ｈ＆Ｈ国际控股(01112) | 15.700 | 15.790 | 4.02% |
| 紫金矿业(02899) | 46.140 | 46.980 | 3.98% |
| 新华保险(01336) | 65.150 | 65.800 | 3.95% |
| 德永佳集团(00321) | 1.310 | 1.330 | 3.91% |
| RIMBACO(01953) | 0.249 | 0.270 | 3.85% |
| 礼建德集团(08455) | 0.128 | 0.135 | 3.85% |
| 招金矿业(01818) | 40.200 | 42.360 | 3.82% |
| 洛阳钼业(03993) | 24.280 | 25.240 | 3.78% |
| 先施(00244) | 0.420 | 0.425 | 3.66% |
| ＧＸ大中华(03470) | 81.020 | 81.100 | 3.55% |
| 东吴水泥(00695) | 9.050 | 9.860 | 3.46% |
| 中国海外宏洋集团(00081) | 2.720 | 2.720 | 3.42% |
| 力勤资源(02245) | 28.100 | 30.380 | 3.40% |
| 星谦发展(00640) | 2.830 | 2.920 | 3.18% |
| 标智香港１００(02825) | 32.440 | 32.440 | 3.05% |
| ＧＸ亚太(03064) | 71.200 | 71.200 | 3.04% |
| 周大福创建(00659) | 9.090 | 9.180 | 3.03% |
| 升辉清洁(02521) | 1.060 | 1.120 | 2.75% |
| 浩德控股(08149) | 0.109 | 0.119 | 2.59% |
| 稀美资源(09936) | 9.800 | 10.400 | 2.56% |
| 宝济药业－Ｂ(02659) | 104.700 | 108.200 | 2.46% |
| 中国石油股份(00857) | 9.390 | 9.580 | 2.46% |
| 中国太平(00966) | 25.540 | 25.880 | 2.45% |
| 中国海洋石油－Ｒ(80883) | 22.120 | 22.760 | 2.43% |
| 中国宏桥(01378) | 39.820 | 41.360 | 2.43% |
| 潼关黄金(00340) | 3.690 | 3.890 | 2.37% |
| 北青传媒(01000) | 0.850 | 0.880 | 2.33% |
| HASHKEY HLDGS(03887) | 7.520 | 7.980 | 2.31% |
| 友邦保险(01299) | 90.950 | 91.250 | 2.24% |
| 深圳国际(00152) | 9.020 | 9.130 | 2.24% |
| 中国海洋石油(00883) | 24.980 | 25.580 | 2.16% |
| 中国中铁(00390) | 4.660 | 4.790 | 2.13% |
| 六福集团(00590) | 33.000 | 34.500 | 2.13% |
| 中国铝业(02600) | 15.030 | 15.550 | 2.10% |
| 安硕恒生指数－Ｕ(09115) | 13.060 | 13.210 | 2.09% |
| 灵宝黄金(03330) | 25.280 | 26.900 | 2.05% |
| 友邦保险－Ｒ(81299) | 80.800 | 80.800 | 2.02% |
| 中国人寿(02628) | 35.520 | 35.960 | 1.99% |
| 中国秦发(00866) | 4.180 | 4.220 | 1.93% |
| 中国银行(03988) | 4.760 | 4.770 | 1.92% |
| 中国平安(02318) | 73.300 | 73.700 | 1.87% |
| ＰＰ亚洲创科(03181) | 135.000 | 135.000 | 1.69% |
| ＦＬ二南方恒指(07200) | 6.940 | 7.000 | 1.60% |
| 龙光集团(03380) | 1.590 | 1.930 | 1.58% |
| ＡＧＸ纳指兑－Ｕ(09451) | 10.490 | 10.660 | 1.56% |
| 思城控股(01486) | 0.680 | 0.680 | 1.49% |
| 保诚(02378) | 129.300 | 130.300 | 1.48% |
| 亚太资源(01104) | 3.150 | 3.500 | 1.45% |
| 南山铝业国际(02610) | 70.000 | 74.800 | 1.42% |
| 中国太保(02601) | 39.680 | 40.160 | 1.41% |
| 中远海能(01138) | 14.170 | 14.680 | 1.38% |
| 九龙仓集团(00004) | 25.380 | 26.120 | 1.32% |
| 安硕恒生指数(03115) | 101.750 | 102.550 | 1.28% |
| 嘉里建设(00683) | 24.240 | 24.240 | 1.25% |
| 恒生高息股(03466) | 21.360 | 21.400 | 1.23% |
| ＧＸ恒生股息(03110) | 32.960 | 32.980 | 1.23% |
| 万洲国际(00288) | 9.360 | 9.380 | 1.19% |
| 中国心连心化肥(01866) | 11.450 | 11.990 | 1.18% |
| 中国平安－Ｒ(82318) | 65.050 | 65.500 | 1.16% |
| 恒隆集团(00010) | 16.750 | 16.780 | 1.15% |
| 南方东西精选(03441) | 11.430 | 11.650 | 1.13% |
| ＧＸＡＩ基础设施(03401) | 91.700 | 91.700 | 1.10% |
| 中海石油化学(03983) | 2.780 | 2.800 | 1.08% |
| 易方达高股息(03483) | 17.750 | 17.750 | 1.08% |
| 中化化肥(00297) | 1.760 | 1.880 | 1.08% |
| Ｘ南方中创业(03147) | 12.980 | 13.590 | 1.04% |
| 博泰车联(02889) | 271.200 | 275.800 | 1.03% |
| 清科控股(01945) | 1.760 | 1.970 | 1.03% |
| 华虹半导体(01347) | 116.200 | 124.000 | 0.98% |
| 长江基建集团(01038) | 64.750 | 65.000 | 0.93% |
| 中联重科(01157) | 8.720 | 8.750 | 0.92% |
| 中国神华(01088) | 43.680 | 44.240 | 0.91% |
| 工商银行(01398) | 6.640 | 6.660 | 0.91% |
| 长实集团(01113) | 46.880 | 46.900 | 0.90% |
| 盈富基金(02800) | 28.180 | 28.320 | 0.85% |
| 博时央企红利(03437) | 10.780 | 10.810 | 0.84% |
| 易方达恒指ＥＳＧ(03039) | 4.140 | 4.142 | 0.83% |
| 华新手袋国际控股(02683) | 1.220 | 1.220 | 0.83% |
| 港铁公司(00066) | 34.860 | 34.880 | 0.81% |
| 富邦沪深港高股息(03190) | 17.700 | 17.740 | 0.80% |
| 南方恒指ＥＴＦ(03037) | 28.220 | 28.320 | 0.78% |
| ＧＸ恒生股息－Ｒ(83110) | 29.260 | 29.140 | 0.76% |
| 南方港股通红利(03469) | 8.735 | 8.745 | 0.75% |
| 心动公司(02400) | 88.850 | 92.450 | 0.71% |
| 南方香港股票(03443) | 10.190 | 10.190 | 0.69% |
| ＧＸ亚洲半导体(03119) | 114.950 | 117.800 | 0.68% |
| 华夏恒ＥＳＧ(03403) | 58.260 | 58.240 | 0.67% |
| 电能实业(00006) | 61.200 | 61.400 | 0.66% |
| 联合集团(00373) | 2.940 | 3.090 | 0.65% |
| 中国三江化工(02198) | 4.790 | 4.910 | 0.61% |
| 数码通电讯(00315) | 4.920 | 4.920 | 0.61% |
| 平安香港高息(03070) | 40.740 | 40.920 | 0.57% |
| 恒指ＥＳＧＥＴＦ(03136) | 14.250 | 14.250 | 0.56% |
| 嘉实ＥＳＧ领(03108) | 10.770 | 10.770 | 0.56% |
| MONGOL MINING(00975) | 14.120 | 14.580 | 0.55% |
| 三一国际(00631) | 12.100 | 13.000 | 0.54% |
| 中国通号(03969) | 3.740 | 3.740 | 0.54% |
| 春城热力(01853) | 1.890 | 1.910 | 0.53% |
| 理文化工(00746) | 6.060 | 6.090 | 0.50% |
| 中国重汽(03808) | 36.840 | 37.180 | 0.49% |
| ＧＸ创新蓝筹十强(03422) | 94.900 | 95.860 | 0.48% |
| ＴＲ韩国(02848) | 1,276.000 | 1,279 | 0.47% |
| 信和置业(00083) | 11.770 | 11.800 | 0.43% |
| 哔哩哔哩－Ｗ(09626) | 276.800 | 285.600 | 0.42% |
| 银河博时东盟(02805) | 10.070 | 10.100 | 0.40% |
| 冠君产业信托(02778) | 2.620 | 2.620 | 0.38% |
| ＡＧＸ国指兑(03416) | 10.690 | 10.720 | 0.37% |
| ＧＸ恒生ＥＳＧ(03029) | 5.525 | 5.500 | 0.36% |
| 中国石油化工股份(00386) | 5.450 | 5.520 | 0.36% |
| 中海油田服务(02883) | 8.860 | 9.160 | 0.33% |
| 安井食品(02648) | 79.150 | 79.250 | 0.32% |
| 嘉实ＥＳＧ领－Ｒ(83108) | 9.600 | 9.600 | 0.31% |
| 恒基地产(00012) | 31.740 | 32.100 | 0.31% |
| 恒生标普五百－Ｕ(09195) | 1.412 | 1.412 | 0.28% |
| 佳鑫国际资源(03858) | 82.800 | 92.500 | 0.27% |
| Ａ博时美元(03196) | 8,826.450 | 8,826 | 0.22% |
| 九龙仓置业(01997) | 27.780 | 27.800 | 0.22% |
| 南方港韩科技(03431) | 9.235 | 9.270 | 0.22% |
| 华夏亚洲高息股(03145) | 14.730 | 14.750 | 0.20% |
| ＧＸ中国政银债券(03041) | 59.160 | 59.160 | 0.20% |
| 博时科创５０－Ｒ(82832) | 9.580 | 9.750 | 0.15% |
| ＡＧＸ美元(03137) | 1,107.500 | 1,108 | 0.14% |
| 宏利金融－Ｓ(00945) | 295.400 | 295.400 | 0.14% |
| 东亚银行(00023) | 14.720 | 14.800 | 0.14% |
| Ａ恒生摩根美入息(03476) | 15.140 | 15.150 | 0.13% |
| 太古股份公司Ａ(00019) | 76.250 | 76.300 | 0.13% |
| 北控水务集团(00371) | 2.670 | 2.700 | 0.11% |
| 安硕纳指一百－Ｕ(09834) | 63.880 | 63.920 | 0.09% |
| 工银南方国债(03199) | 117.050 | 117.050 | 0.09% |
| ＰＰ美国库(03077) | 3,948.100 | 3,946 | 0.08% |
| ＧＸ０３月债(03440) | 55.140 | 55.160 | 0.07% |
| 安硕亚洲除日(03010) | 78.400 | 78.640 | 0.05% |
| 南方日经２２５(03153) | 111.150 | 112.050 | 0.04% |
| Ａ华夏港元数(03471) | 1,004.150 | 1,004 | 0.02% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 爱高集团(00328) | 1.230 | 0.600 | -29.91% |
| 博骏教育(01758) | 0.072 | 0.070 | -19.54% |
| 瀚源控股(00439) | 0.980 | 0.960 | -7.69% |
| 鸣鸣很忙(01768) | 420.000 | 370.400 | -7.21% |
| COOL LINK(08491) | 0.380 | 0.370 | -5.13% |
| 电子交易集团(08036) | 0.024 | 0.022 | -4.35% |
| 义合控股(01662) | 1.440 | 1.410 | -4.08% |
| 泰德医药(03880) | 27.280 | 25.780 | -3.66% |
| 英皇文化产业(00491) | 0.033 | 0.031 | -3.13% |
| 佰泽医疗(02609) | 3.640 | 3.600 | -2.17% |
| 新锐医药(06108) | 0.233 | 0.225 | -2.17% |
| 华芢生物－Ｂ(02396) | 10.060 | 9.980 | -1.96% |
| 美中嘉和(02453) | 1.540 | 1.520 | -1.94% |
| ＦＩ二南方恒指(07500) | 1.532 | 1.522 | -1.55% |
| 豪威集团(00501) | 105.100 | 103.400 | -1.52% |
| 奇瑞汽车(09973) | 28.280 | 27.980 | -1.34% |
| 本间高尔夫(06858) | 3.090 | 3.010 | -1.31% |
| 海天味业(03288) | 31.920 | 30.420 | -1.17% |
| 福寿园(01448) | 2.640 | 2.600 | -0.84% |
| ＦＩ南方恒指(07300) | 3.150 | 3.138 | -0.76% |
| 重塑能源(02570) | 54.000 | 53.600 | -0.74% |
| 奇富科技－Ｓ(03660) | 63.700 | 62.600 | -0.71% |
| 普拉达(01913) | 40.240 | 39.340 | -0.53% |
| 盈利时(06838) | 0.217 | 0.217 | -0.46% |
| 大快活集团(00052) | 4.490 | 4.470 | -0.22% |
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|1月28日
2026-01-28 16:40
智通数据
智通港股52周新高、新低统计|1月27日
2026-01-27 16:40
智通数据
智通港股52周新高、新低统计|1月26日
2026-01-26 16:40
智通数据
智通港股52周新高、新低统计|1月23日
2026-01-23 16:40
智通数据
扫码下载智通APP