智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|5月29日
作者：
智通数据
2026-05-29 16:40:01
港股52周新高、新低
智通财经APP获悉，截止5月29日收盘，有77只股票创52周新高，其中映美控股(02028)、时代环球集团(02310)、联想集团(00992)创高率位于前3位，分别为110.00%、108.33%、29.93%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 映美控股(02028) | 0.960 | 1.050 | 110.00% |
| 时代环球集团(02310) | 0.204 | 0.250 | 108.33% |
| 联想集团(00992) | 24.000 | 25.700 | 29.93% |
| 光丽科技(06036) | 1.730 | 2.000 | 29.03% |
| 电讯首科(03997) | 2.790 | 2.800 | 28.44% |
| 联想集团－Ｒ(80992) | 20.680 | 21.740 | 27.58% |
| 天利控股集团(00117) | 6.030 | 7.440 | 24.21% |
| 侨洋国际控股(08070) | 1.510 | 1.660 | 23.88% |
| 德祥地产(00199) | 2.430 | 2.530 | 22.22% |
| 怡俊集团控股(02442) | 47.500 | 50.200 | 20.96% |
| 深演智能(02723) | 445.000 | 506.000 | 20.48% |
| 智谱(02513) | 1,595.000 | 1,993 | 20.28% |
| 华曦达(00901) | 62.000 | 84.000 | 18.23% |
| 联想控股(03396) | 16.460 | 17.300 | 16.89% |
| 王氏港建国际(00532) | 0.680 | 0.910 | 13.75% |
| 长城天下(00524) | 1.950 | 1.990 | 13.71% |
| 新吉奥房车(00805) | 3.300 | 3.430 | 12.46% |
| 英记茶庄集团(08241) | 0.160 | 0.160 | 9.59% |
| 大陆航空科技控股(00232) | 0.202 | 0.230 | 9.52% |
| 国家联合资源(00254) | 0.980 | 1.030 | 8.42% |
| 中国天弓控股(00428) | 0.275 | 0.400 | 8.11% |
| ＰＰ亚洲创科－Ｕ(09181) | 21.640 | 21.680 | 8.08% |
| 蚬壳电业(02381) | 0.240 | 0.245 | 6.99% |
| 国农金融投资(08120) | 2.840 | 2.890 | 6.64% |
| 赛晶科技(00580) | 2.800 | 3.110 | 6.51% |
| 淮北绿金股份(02450) | 4.380 | 4.860 | 6.11% |
| 美佳音控股(06939) | 2.380 | 2.670 | 5.95% |
| 壁仞科技(06082) | 61.750 | 63.800 | 5.54% |
| 明略科技－Ｗ(02718) | 321.400 | 357.000 | 5.31% |
| 华能国际电力股份(00902) | 7.270 | 7.340 | 5.16% |
| 国际娱乐(01009) | 1.330 | 1.520 | 4.83% |
| 海天地悦旅(01832) | 1.120 | 1.120 | 4.67% |
| 万裕科技(00894) | 3.410 | 4.490 | 4.66% |
| 锐信控股(01399) | 0.410 | 0.460 | 4.55% |
| 建滔集团(00148) | 65.750 | 69.100 | 4.30% |
| 首都金融（五百）(08239) | 14.600 | 16.100 | 3.94% |
| 中国电力(02380) | 3.720 | 3.760 | 3.30% |
| 中国新零售供应链(03928) | 22.640 | 25.140 | 2.61% |
| 滉达富控股(01348) | 0.350 | 0.415 | 2.47% |
| 华润电力(00836) | 21.260 | 21.400 | 2.10% |
| 嘉利国际(01050) | 3.020 | 3.180 | 2.09% |
| 美皓集团(01947) | 0.560 | 0.570 | 1.79% |
| 威华达控股(00622) | 2.280 | 2.300 | 1.77% |
| 高丰集团控股(02863) | 0.590 | 0.590 | 1.72% |
| 南方东西精选(03441) | 12.500 | 12.560 | 1.54% |
| 三星ＦＡＮＧ(02814) | 50.320 | 50.420 | 1.49% |
| 俊知集团(01300) | 4.050 | 4.300 | 1.42% |
| ＸＬ二博时中创业(07234) | 13.130 | 13.870 | 1.31% |
| ＦＬ二南方日经(07262) | 190.150 | 190.900 | 1.22% |
| ＦＬ二南方纳指(07266) | 43.800 | 43.900 | 1.15% |
| 胜宏科技(02476) | 426.000 | 475.000 | 1.15% |
| Ａ博时港元(03152) | 1,125.150 | 1,137 | 1.11% |
| ＦＬ二华夏纳一百(07261) | 57.900 | 57.980 | 1.08% |
| 景顺ＱＱＱ(03455) | 5,765.000 | 5,800 | 1.08% |
| 宁德时代(03750) | 744.500 | 752.000 | 0.94% |
| ＴＲ台湾(03036) | 1,181.000 | 1,182 | 0.94% |
| 奥思集团(01161) | 1.190 | 1.190 | 0.85% |
| 安硕纳指一百(02834) | 580.600 | 581.600 | 0.76% |
| 华夏日股对冲(03160) | 31.780 | 31.860 | 0.76% |
| 安硕中国国债－Ｕ(09829) | 8.090 | 8.100 | 0.75% |
| ＧＸ中国科技(03448) | 139.450 | 145.000 | 0.69% |
| 南方日经２２５(03153) | 133.550 | 134.000 | 0.68% |
| ＧＸ亚太高股息率(03116) | 104.400 | 104.600 | 0.67% |
| 安硕纳指一百－Ｕ(09834) | 74.120 | 74.120 | 0.65% |
| Ｘ南方中创业－Ｒ(83147) | 14.130 | 14.440 | 0.63% |
| 南方纳指一百(03034) | 12.920 | 12.940 | 0.62% |
| ＰＰ亚洲创科(03181) | 169.450 | 169.650 | 0.41% |
| 恒生标普五百－Ｕ(09195) | 1.530 | 1.530 | 0.39% |
| 工银南方国债(03199) | 121.000 | 121.150 | 0.37% |
| 安硕ＭＳ台湾－Ｕ(09074) | 60.820 | 60.900 | 0.33% |
| 安硕亚洲除日(03010) | 91.700 | 91.980 | 0.28% |
| Ａ工银中金美－Ｕ(09011) | 1,233.250 | 1,248 | 0.22% |
| 三星环球半导体(03132) | 68.060 | 68.080 | 0.12% |
| ＸＬ二南方海力士(07709) | 137.650 | 142.000 | 0.07% |
| Ａ南方美元(03096) | 962.950 | 963.800 | 0.06% |
| Ａ华夏港元数(03471) | 1,010.200 | 1,010 | 0.02% |
| Ａ惠理港元(03421) | 1,016.900 | 1,017 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 泰达生物(08189) | 0.122 | 0.114 | -32.94% |
| 华亿金控（新）(08123) | 0.081 | 0.070 | -19.54% |
| 银建国际(00171) | 0.050 | 0.048 | -17.24% |
| 新确科技(01063) | 0.078 | 0.076 | -11.63% |
| 中国智慧能源(01004) | 0.244 | 0.228 | -10.59% |
| 通天酒业(00389) | 0.200 | 0.181 | -9.95% |
| 地平线机器人－Ｗ(09660) | 5.290 | 5.070 | -9.46% |
| 新华通讯频媒(00309) | 0.026 | 0.023 | -8.00% |
| 愉悦集团(08622) | 0.219 | 0.203 | -7.73% |
| 梅斯健康(02415) | 0.900 | 0.770 | -7.23% |
| 金阳新能源(01121) | 0.900 | 0.810 | -6.90% |
| 极智嘉－Ｗ(02590) | 14.720 | 14.660 | -6.80% |
| 中建富通(00138) | 0.395 | 0.350 | -6.67% |
| 飞速创新(03355) | 36.600 | 36.000 | -6.01% |
| 香江电器(02619) | 1.380 | 1.320 | -5.71% |
| 澳门励骏(01680) | 0.145 | 0.142 | -5.33% |
| 宜搜科技(02550) | 1.700 | 1.620 | -5.26% |
| 林清轩(02657) | 40.500 | 38.360 | -5.24% |
| 京城机电股份(00187) | 3.450 | 3.450 | -4.96% |
| 理想汽车－Ｗ(02015) | 57.850 | 55.700 | -4.95% |
| 永达汽车(03669) | 0.770 | 0.770 | -4.94% |
| 绿领控股(00061) | 0.061 | 0.060 | -4.76% |
| 中泽丰(01282) | 0.089 | 0.081 | -4.71% |
| 力劲科技(00558) | 2.460 | 2.280 | -4.60% |
| 唐宫中国(01181) | 0.110 | 0.108 | -4.42% |
| 京东健康－Ｒ(86618) | 33.300 | 32.580 | -4.35% |
| 申万宏源香港(00218) | 0.890 | 0.890 | -4.30% |
| 天立国际控股(01773) | 1.420 | 1.380 | -4.17% |
| 永泰生物－Ｂ(06978) | 0.780 | 0.700 | -4.11% |
| 广和通(00638) | 9.960 | 9.930 | -4.06% |
| 九源基因(02566) | 5.990 | 5.710 | -4.02% |
| 快狗打车(02246) | 1.680 | 1.680 | -4.00% |
| 新华联合投资(08159) | 0.052 | 0.049 | -3.92% |
| 易方达黄金矿－Ｕ(09824) | 1.288 | 1.288 | -3.88% |
| 星凯控股(01166) | 0.214 | 0.203 | -3.79% |
| 茂盛控股(00022) | 0.055 | 0.051 | -3.77% |
| DYNAM JAPAN(06889) | 2.990 | 2.990 | -3.55% |
| 卡森国际(00496) | 0.290 | 0.275 | -3.51% |
| 阳光油砂(02012) | 0.300 | 0.275 | -3.51% |
| 恒月控股(01723) | 0.890 | 0.850 | -3.41% |
| 博雅互动(00434) | 2.300 | 2.300 | -3.36% |
| 南戈壁(01878) | 1.870 | 1.730 | -3.35% |
| 亿华通(02402) | 15.340 | 14.810 | -3.33% |
| 国富氢能(02582) | 22.280 | 20.400 | -3.13% |
| 国际资源(01051) | 6.580 | 6.570 | -3.10% |
| 昇能集团（旧）(02950) | 0.510 | 0.485 | -3.00% |
| 北青传媒(01000) | 0.495 | 0.495 | -2.94% |
| 方达控股(01521) | 0.700 | 0.680 | -2.86% |
| 黑芝麻智能(02533) | 14.870 | 14.500 | -2.82% |
| 三星中国龙网－Ｕ(09812) | 1.416 | 1.416 | -2.75% |
| 卓正医疗(02677) | 21.660 | 21.400 | -2.73% |
| 找钢网－Ｗ(06676) | 0.750 | 0.730 | -2.67% |
| 迈威生物－Ｂ(02493) | 22.780 | 21.920 | -2.58% |
| 卓悦控股(00653) | 0.038 | 0.038 | -2.56% |
| 铸帝控股(01413) | 0.195 | 0.190 | -2.56% |
| 友谊时光(06820) | 0.390 | 0.380 | -2.56% |
| 红星冷链(01641) | 5.390 | 5.350 | -2.55% |
| 永恒策略(00764) | 0.390 | 0.390 | -2.50% |
| 沛嘉医疗－Ｂ(09996) | 4.720 | 4.670 | -2.30% |
| 贝康医疗－Ｂ(02170) | 1.410 | 1.330 | -2.21% |
| 畅捷通(01588) | 4.710 | 4.500 | -2.17% |
| 万顺瑞强集团(08427) | 7.750 | 7.300 | -2.01% |
| 小黄鸭德盈(02250) | 0.520 | 0.520 | -1.89% |
| 美兰空港(00357) | 4.710 | 4.710 | -1.88% |
| 世茂服务(00873) | 0.540 | 0.530 | -1.85% |
| 中升控股(00881) | 6.160 | 5.950 | -1.82% |
| 上美股份(02145) | 36.360 | 35.820 | -1.76% |
| 华人置业(00127) | 1.160 | 1.150 | -1.71% |
| 中国抗体－Ｂ(03681) | 1.240 | 1.170 | -1.68% |
| 易和国际控股(08659) | 0.123 | 0.117 | -1.68% |
| 俄铝(00486) | 3.630 | 3.520 | -1.68% |
| 微博－ＳＷ(09898) | 59.400 | 59.400 | -1.66% |
| 易大宗(01733) | 0.630 | 0.610 | -1.61% |
| 维亚生物(01873) | 1.260 | 1.220 | -1.61% |
| 鞍钢股份(00347) | 1.260 | 1.260 | -1.56% |
| 华领医药－Ｂ(02552) | 2.630 | 2.540 | -1.55% |
| 果下科技(02655) | 20.600 | 20.500 | -1.44% |
| 彩虹新能源(00438) | 1.490 | 1.430 | -1.38% |
| 宜明昂科－Ｂ(01541) | 2.930 | 2.880 | -1.37% |
| 康希诺生物(06185) | 25.820 | 24.880 | -1.35% |
| 远大医药(00512) | 5.240 | 5.130 | -1.35% |
| 途屹控股(01701) | 0.083 | 0.075 | -1.32% |
| ＦＩ二南方纳指(07568) | 2.258 | 2.252 | -1.31% |
| 新奥能源(02688) | 54.900 | 53.300 | -1.30% |
| 银诺医药－Ｂ(02591) | 11.120 | 11.010 | -1.26% |
| 迈博药业—Ｂ(02181) | 0.395 | 0.395 | -1.25% |
| ＦＩ二华夏纳一百(07522) | 3.500 | 3.488 | -1.25% |
| 微创心通－Ｂ(02160) | 1.660 | 1.630 | -1.21% |
| 永旺(00984) | 0.250 | 0.247 | -1.20% |
| 电视广播(00511) | 2.530 | 2.490 | -1.19% |
| 京东健康(06618) | 38.400 | 37.600 | -1.16% |
| 先声药业(02096) | 9.970 | 9.600 | -1.13% |
| 中国技术集团(01725) | 0.455 | 0.450 | -1.10% |
| ＦＩ二南方日经(07515) | 14.700 | 14.620 | -1.08% |
| 天安(00028) | 3.800 | 3.720 | -1.06% |
| 同方泰德(01206) | 0.195 | 0.188 | -1.05% |
| 美的置业(03990) | 2.870 | 2.850 | -1.04% |
| 南方港日现金流(03535) | 7.675 | 7.650 | -1.03% |
| 凯盛新能(01108) | 3.060 | 3.050 | -0.97% |
| 世茂集团(00813) | 0.103 | 0.103 | -0.96% |
| 拓璞数控(07688) | 34.000 | 33.500 | -0.89% |
| ＡＧＸ国指兑－Ｒ(83416) | 7.920 | 7.900 | -0.88% |
| 赢家时尚(03709) | 5.900 | 5.840 | -0.85% |
| 复旦张江(01349) | 2.380 | 2.350 | -0.84% |
| 慕尚集团控股(01817) | 0.240 | 0.240 | -0.83% |
| 华芢生物－Ｂ(02396) | 4.940 | 4.940 | -0.80% |
| 泰格医药(03347) | 30.940 | 29.640 | -0.74% |
| 喆丽控股(02209) | 2.790 | 2.710 | -0.73% |
| 国鸿氢能(09663) | 3.300 | 2.780 | -0.71% |
| 维昇药业－Ｂ(02561) | 22.940 | 21.880 | -0.64% |
| 敏华控股(01999) | 3.630 | 3.430 | -0.58% |
| 亚信科技(01675) | 5.150 | 5.150 | -0.58% |
| 同程旅行(00780) | 14.160 | 14.100 | -0.56% |
| 东江环保(00895) | 1.780 | 1.780 | -0.56% |
| 东鹏饮料(09980) | 132.300 | 124.500 | -0.48% |
| 康健国际医疗(03886) | 0.211 | 0.210 | -0.47% |
| 华夏恒生生科－Ｒ(83069) | 11.650 | 11.320 | -0.44% |
| 三生制药(01530) | 18.500 | 17.050 | -0.41% |
| 昊海生物科技(06826) | 18.230 | 18.000 | -0.39% |
| 猫眼娱乐(01896) | 5.480 | 5.310 | -0.38% |
| 博安生物(06955) | 5.730 | 5.600 | -0.36% |
| 华润燃气(01193) | 18.390 | 17.900 | -0.33% |
| 中航科工(02357) | 3.130 | 3.070 | -0.32% |
| HASHKEY HLDGS(03887) | 3.310 | 3.250 | -0.31% |
| ＧＸ中国医疗科技(02841) | 39.540 | 39.480 | -0.30% |
| 小米集团－ＷＲ(81810) | 24.180 | 23.840 | -0.25% |
| 东阳光药(06887) | 36.500 | 36.300 | -0.22% |
| 连连数字(02598) | 5.040 | 5.040 | -0.20% |
| 阜丰集团(00546) | 5.970 | 5.920 | -0.17% |
| 心泰医疗(02291) | 9.610 | 9.590 | -0.10% |
| 长城汽车(02333) | 10.410 | 10.310 | -0.10% |
| 老铺黄金(06181) | 504.000 | 473.600 | -0.08% |
| 美团－ＷＲ(83690) | 63.400 | 62.650 | -0.08% |
| 绿竹生物－Ｂ(02480) | 19.180 | 19.190 | -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|5月28日
2026-05-28 16:40
智通数据
智通港股52周新高、新低统计|5月27日
2026-05-27 16:40
智通数据
智通港股52周新高、新低统计|5月26日
2026-05-26 16:40
智通数据
智通港股52周新高、新低统计|5月22日
2026-05-22 16:40
智通数据
扫码下载智通APP