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4日
作者：
智通数据
2026-06-04 16:40:01
港股52周新高、新低
智通财经APP获悉，截止6月4日收盘，有35只股票创52周新高，其中方圆生活服务(09978)、德合集团(00368)、澳狮环球(01540)创高率位于前3位，分别为118.75%、60.13%、39.13%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 方圆生活服务(09978) | 0.233 | 0.420 | 118.75% |
| 德合集团(00368) | 2.270 | 2.450 | 60.13% |
| 澳狮环球(01540) | 0.510 | 0.640 | 39.13% |
| 万裕科技(00894) | 7.340 | 7.730 | 31.46% |
| 首钢朗泽(02553) | 34.240 | 36.500 | 21.75% |
| AI X TECH(01490) | 0.310 | 0.375 | 19.05% |
| 王氏港建国际(00532) | 1.030 | 1.050 | 15.38% |
| 巨腾国际(03336) | 4.520 | 4.780 | 14.63% |
| 瑞斯康集团(01679) | 2.020 | 2.160 | 13.09% |
| 飞霓控股(08480) | 0.245 | 0.300 | 11.11% |
| 亚洲联网科技(00679) | 19.750 | 20.100 | 9.84% |
| 恩达集团控股(01480) | 1.400 | 1.580 | 9.72% |
| 天利控股集团(00117) | 7.400 | 8.390 | 8.96% |
| 新吉奥房车(00805) | 3.600 | 3.700 | 7.87% |
| 鸿盛昌资源(01850) | 2.240 | 2.460 | 6.96% |
| Ａ都会人工智能(03413) | 12.090 | 12.400 | 6.80% |
| 中奥到家(01538) | 0.890 | 0.920 | 5.14% |
| 浩柏国际(08431) | 1.230 | 1.290 | 4.03% |
| 应力控股(02663) | 0.390 | 0.395 | 2.60% |
| 驭势科技(01511) | 82.150 | 82.800 | 2.29% |
| 友和集团(02347) | 0.870 | 0.940 | 2.17% |
| 珩湾科技(01523) | 9.800 | 9.850 | 1.23% |
| 沪港联合(01001) | 0.445 | 0.445 | 1.14% |
| 烨星集团(01941) | 0.460 | 0.460 | 1.10% |
| Ａ南方美元－Ｕ(09096) | 122.800 | 124.150 | 0.93% |
| 威华达控股(00622) | 2.450 | 2.490 | 0.81% |
| 新兴印刷(01975) | 0.415 | 0.490 | 0.62% |
| 千百度(01028) | 1.740 | 1.750 | 0.57% |
| 贸易通(00536) | 1.140 | 1.150 | 0.44% |
| 中信股份(00267) | 13.820 | 13.850 | 0.36% |
| 三星环球半导体(03132) | 70.200 | 72.540 | 0.28% |
| Ａ博时美元－Ｕ(09196) | 1,144.550 | 1,145 | 0.10% |
| ＧＸＡＩ基础设施(03401) | 110.150 | 110.150 | 0.05% |
| Ａ博时美元(03196) | 8,964.350 | 8,964 | 0.04% |
| Ａ惠理港元(03421) | 1,017.250 | 1,017 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 翼菲科技(06871) | 28.720 | 25.820 | -15.68% |
| 帝王国际投资(00928) | 0.058 | 0.057 | -14.93% |
| 华夏ＳＯＬ－Ｒ(83460) | 2.400 | 2.356 | -13.83% |
| 绿叶制药(02186) | 1.850 | 1.840 | -11.96% |
| 千循科技(01640) | 0.580 | 0.580 | -10.77% |
| 海王英特龙(08329) | 0.105 | 0.092 | -9.80% |
| 华夏ＳＯＬ－Ｕ(09460) | 0.356 | 0.351 | -9.54% |
| 阳光能源(00757) | 0.065 | 0.058 | -9.38% |
| 东软睿新集团(09616) | 2.000 | 1.970 | -9.22% |
| 紫元元(08223) | 0.280 | 0.250 | -9.09% |
| 星凯控股(01166) | 0.198 | 0.186 | -8.37% |
| 力盟科技(02405) | 0.630 | 0.460 | -8.00% |
| ＸＬ二南策略(07799) | 4.674 | 4.146 | -7.66% |
| 华夏ＳＯＬ(03460) | 2.792 | 2.700 | -7.53% |
| 京维集团(01195) | 0.014 | 0.013 | -7.14% |
| 有利集团(00406) | 0.640 | 0.520 | -7.14% |
| 绿竹生物－Ｂ(02480) | 15.500 | 15.500 | -7.13% |
| 博安生物(06955) | 5.210 | 5.140 | -7.05% |
| 福禄控股(02101) | 1.050 | 0.930 | -7.00% |
| 未来世界控股(00572) | 0.390 | 0.350 | -6.67% |
| 中国金融发展(03623) | 0.570 | 0.560 | -6.67% |
| 易方达黄金矿－Ｒ(82824) | 8.450 | 8.450 | -6.63% |
| 明基医院(02581) | 2.760 | 2.710 | -6.55% |
| 绿色经济(01315) | 0.104 | 0.086 | -6.52% |
| 嘉实以太币－Ｕ(09179) | 0.536 | 0.532 | -6.50% |
| 国富氢能(02582) | 18.900 | 18.900 | -6.44% |
| 海螺环保(00587) | 0.375 | 0.375 | -6.25% |
| 来凯医药－Ｂ(02105) | 9.910 | 9.660 | -6.21% |
| 新华联合投资(08159) | 0.048 | 0.046 | -6.12% |
| 华夏以太币－Ｒ(83046) | 3.632 | 3.596 | -6.11% |
| 映恩生物－Ｂ(09606) | 187.500 | 185.600 | -6.07% |
| 经发物业(01354) | 1.900 | 1.850 | -5.61% |
| 卓悦控股(00653) | 0.035 | 0.034 | -5.56% |
| ＦＡ南方以太币(03068) | 7.855 | 7.610 | -5.47% |
| ＭＢＣ以太币(03425) | 3.296 | 3.200 | -5.44% |
| 华领医药－Ｂ(02552) | 2.390 | 2.340 | -5.26% |
| 驴迹科技(01745) | 0.073 | 0.073 | -5.19% |
| 华夏以太币(03046) | 4.198 | 4.068 | -5.13% |
| 博时以太币－Ｕ(09009) | 0.172 | 0.168 | -5.08% |
| 普汇中金国际(00997) | 0.019 | 0.019 | -5.00% |
| 牧原股份(02714) | 32.600 | 32.540 | -4.96% |
| 高鑫零售(06808) | 1.170 | 1.160 | -4.92% |
| 重塑能源(02570) | 29.120 | 28.920 | -4.87% |
| 嘉实以太币(03179) | 4.200 | 4.136 | -4.83% |
| 博时以太币(03009) | 1.352 | 1.318 | -4.77% |
| 京信通信(02342) | 1.220 | 1.200 | -4.76% |
| 华夏以太币－Ｕ(09046) | 0.536 | 0.532 | -4.49% |
| 潘渡以太币(03085) | 4.944 | 4.858 | -4.46% |
| 乐舱物流(02490) | 3.700 | 3.700 | -4.39% |
| 工银ＫＷＥＢ－Ｒ(83102) | 26.420 | 26.940 | -4.33% |
| 富力地产(02777) | 0.350 | 0.335 | -4.29% |
| 加幂科技(08198) | 1.230 | 1.120 | -4.27% |
| 找钢网－Ｗ(06676) | 0.700 | 0.680 | -4.23% |
| 江苏宏信(02625) | 2.290 | 2.110 | -4.09% |
| ＸＬ二南策略－Ｕ(09799) | 0.591 | 0.549 | -4.02% |
| 挚达科技(02650) | 16.460 | 15.860 | -3.88% |
| 集海黄金(02489) | 0.780 | 0.760 | -3.80% |
| 轻松健康(02661) | 18.050 | 17.400 | -3.76% |
| 港湾数字(00913) | 0.157 | 0.154 | -3.75% |
| 中国新华教育(02779) | 0.400 | 0.385 | -3.75% |
| ＧＢＡ集团(00261) | 0.186 | 0.182 | -3.70% |
| 京城机电股份(00187) | 3.240 | 3.230 | -3.58% |
| ＦＡ南方比特币(03066) | 20.400 | 19.700 | -3.53% |
| 博雅互动(00434) | 2.280 | 2.200 | -3.51% |
| 英皇娱乐酒店(00296) | 0.207 | 0.200 | -3.38% |
| 同源康医药－Ｂ(02410) | 7.740 | 7.720 | -3.38% |
| 天津津燃公用(01265) | 0.150 | 0.145 | -3.33% |
| 亿腾嘉和(06998) | 1.760 | 1.740 | -3.33% |
| 康希诺生物(06185) | 23.960 | 23.940 | -3.31% |
| 河北建设(01727) | 0.240 | 0.237 | -3.27% |
| 剂泰科技－Ｐ(07666) | 14.280 | 14.020 | -3.24% |
| ＦＡ三星比特币(03135) | 20.660 | 20.040 | -3.19% |
| 达势股份(01405) | 36.640 | 35.840 | -3.19% |
| 稻草熊娱乐(02125) | 0.320 | 0.305 | -3.17% |
| 嘉实比特币－Ｕ(09439) | 0.999 | 0.978 | -3.17% |
| 九源基因(02566) | 5.630 | 5.520 | -3.16% |
| 亿胜生物科技(01061) | 2.710 | 2.650 | -2.93% |
| 天立国际控股(01773) | 1.340 | 1.340 | -2.90% |
| 东阳光药(06887) | 34.820 | 32.200 | -2.90% |
| 加科思－Ｂ(01167) | 4.120 | 4.070 | -2.86% |
| 香港科技探索(01137) | 1.020 | 1.020 | -2.86% |
| 胡桃资本(00905) | 0.179 | 0.172 | -2.82% |
| 乐普生物(02157) | 3.820 | 3.790 | -2.82% |
| 赛力斯(09927) | 63.950 | 63.750 | -2.82% |
| 永恒策略(00764) | 0.360 | 0.345 | -2.82% |
| 东江环保(00895) | 1.730 | 1.730 | -2.81% |
| 易鑫集团(02858) | 1.410 | 1.390 | -2.80% |
| 嘉实比特币(03439) | 7.820 | 7.520 | -2.78% |
| 中油洁能控股(01759) | 0.730 | 0.700 | -2.78% |
| 华夏比特币(03042) | 7.740 | 7.475 | -2.73% |
| 华夏比特币－Ｒ(83042) | 6.700 | 6.595 | -2.73% |
| 七牛智能(02567) | 0.405 | 0.390 | -2.50% |
| ＧＸ中国医疗科技(02841) | 37.800 | 37.800 | -2.48% |
| 范式智能(06682) | 30.180 | 30.000 | -2.47% |
| 雅高控股(03313) | 0.080 | 0.080 | -2.44% |
| 美中嘉和(02453) | 0.880 | 0.800 | -2.44% |
| 博时比特币(03008) | 4.886 | 4.722 | -2.40% |
| 脑动极光－Ｂ(06681) | 2.520 | 2.500 | -2.34% |
| 华夏比特币－Ｕ(09042) | 0.986 | 0.961 | -2.34% |
| ＭＢＣ比特币(03430) | 4.340 | 4.200 | -2.33% |
| 三生制药(01530) | 15.980 | 15.760 | -2.29% |
| 恒瑞医药(01276) | 53.350 | 52.100 | -2.29% |
| 潘渡比特币(02818) | 4.162 | 4.060 | -2.26% |
| 京玖康疗（新）(00648) | 1.770 | 1.310 | -2.24% |
| 京玖康疗（旧）(02951) | 1.770 | 1.310 | -2.24% |
| 昇柏控股(02340) | 0.156 | 0.135 | -2.17% |
| 复旦张江(01349) | 2.330 | 2.300 | -2.13% |
| 云南水务(06839) | 0.094 | 0.094 | -2.08% |
| 通达集团(00698) | 2.470 | 2.360 | -2.07% |
| 电视广播(00511) | 2.510 | 2.440 | -2.01% |
| 世茂集团(00813) | 0.101 | 0.100 | -1.96% |
| 君实生物(01877) | 17.600 | 17.240 | -1.93% |
| 博时比特币－Ｕ(09008) | 0.625 | 0.611 | -1.93% |
| 九方智投控股(09636) | 26.000 | 25.940 | -1.89% |
| ＸＬ二南ＣＯ(07711) | 24.720 | 22.980 | -1.88% |
| 星悦康旅(03662) | 0.270 | 0.265 | -1.85% |
| 锅圈(02517) | 2.230 | 2.170 | -1.81% |
| 微创医疗(00853) | 7.160 | 7.140 | -1.79% |
| 健康之路(02587) | 3.370 | 3.360 | -1.75% |
| 春泉产业信托(01426) | 1.210 | 1.160 | -1.69% |
| 新纽科技(09600) | 0.197 | 0.180 | -1.64% |
| 神话世界(00582) | 0.061 | 0.061 | -1.61% |
| 中国白银集团(00815) | 0.310 | 0.305 | -1.61% |
| 华夏恒生生科－Ｕ(09069) | 1.606 | 1.606 | -1.59% |
| 诺诚健华(09969) | 10.760 | 10.600 | -1.58% |
| HASHKEY HLDGS(03887) | 3.300 | 3.200 | -1.54% |
| 美兰空港(00357) | 4.590 | 4.580 | -1.51% |
| 华南职业教育(06913) | 0.142 | 0.136 | -1.45% |
| 喜相逢集团(02473) | 0.680 | 0.680 | -1.45% |
| 德信服务集团(02215) | 0.208 | 0.208 | -1.42% |
| 卫龙美味(09985) | 7.960 | 7.830 | -1.39% |
| 维昇药业－Ｂ(02561) | 20.880 | 20.000 | -1.38% |
| 华夏恒生生科(03069) | 12.580 | 12.500 | -1.34% |
| 凯盛新能(01108) | 3.010 | 2.990 | -1.32% |
| 珠峰黄金(01815) | 0.780 | 0.760 | -1.30% |
| 渤海银行(09668) | 0.790 | 0.790 | -1.25% |
| 云顶新耀(01952) | 29.040 | 28.100 | -1.20% |
| 星空华文(06698) | 0.850 | 0.830 | -1.19% |
| 众安集团(00672) | 0.097 | 0.085 | -1.16% |
| 四环医药(00460) | 0.930 | 0.910 | -1.09% |
| 京东健康(06618) | 37.520 | 37.200 | -1.06% |
| ＸＬ二南巴郡－Ｕ(09777) | 6.730 | 6.730 | -1.03% |
| 中国春来(01969) | 1.050 | 1.030 | -0.96% |
| 海吉亚医疗(06078) | 9.380 | 9.350 | -0.95% |
| 腾盛博药－Ｂ(02137) | 1.080 | 1.060 | -0.93% |
| 林清轩(02657) | 37.560 | 35.360 | -0.90% |
| 中国国航(00753) | 4.510 | 4.460 | -0.89% |
| 华人置业(00127) | 1.140 | 1.130 | -0.88% |
| 山东黄金(01787) | 23.040 | 22.760 | -0.87% |
| 阿里健康(00241) | 3.570 | 3.520 | -0.85% |
| 先声药业(02096) | 9.650 | 9.520 | -0.83% |
| 中国通商集团(01719) | 0.280 | 0.248 | -0.80% |
| 连连数字(02598) | 4.980 | 4.970 | -0.80% |
| 彩虹新能源(00438) | 1.440 | 1.360 | -0.73% |
| 阜丰集团(00546) | 5.770 | 5.660 | -0.70% |
| 易方达生物医药(03186) | 13.160 | 13.070 | -0.68% |
| 易方达白酒(03189) | 1.166 | 1.162 | -0.68% |
| 美丽田园医疗健康(02373) | 17.510 | 17.500 | -0.68% |
| 泰德医药(03880) | 19.880 | 19.190 | -0.67% |
| 北京首都机场股份(00694) | 1.680 | 1.650 | -0.60% |
| 快狗打车(02246) | 1.670 | 1.650 | -0.60% |
| 铸帝控股(01413) | 0.170 | 0.168 | -0.59% |
| 宝济药业－Ｂ(02659) | 22.560 | 20.780 | -0.57% |
| 中庆股份(01855) | 0.212 | 0.186 | -0.53% |
| 天星医疗(01609) | 191.400 | 187.000 | -0.53% |
| 大快活集团(00052) | 3.860 | 3.830 | -0.52% |
| 亚洲水泥（中国）(00743) | 1.980 | 1.970 | -0.51% |
| 安踏体育－Ｒ(82020) | 64.100 | 64.000 | -0.47% |
| 沛嘉医疗－Ｂ(09996) | 4.420 | 4.350 | -0.46% |
| 思格新能(06656) | 440.000 | 440.000 | -0.45% |
| 弘业期货(03678) | 2.330 | 2.310 | -0.43% |
| 心泰医疗(02291) | 9.750 | 9.550 | -0.42% |
| 广汽集团(02238) | 2.510 | 2.510 | -0.40% |
| 远大医药(00512) | 5.150 | 5.110 | -0.39% |
| 阜博集团(03738) | 2.700 | 2.680 | -0.37% |
| 中国民航信息网络(00696) | 9.010 | 8.980 | -0.33% |
| 光大证券(06178) | 7.390 | 7.330 | -0.27% |
| 昊海生物科技(06826) | 17.810 | 17.190 | -0.19% |
| ＦＧ恒生红利－Ｒ(83031) | 8.625 | 8.625 | -0.12% |
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3日
2026-06-03 16:40
智通数据
智通港股52周新高、新低统计|6月2日
2026-06-02 16:40
智通数据
智通港股52周新高、新低统计|6月1日
2026-06-01 16:40
智通数据
智通港股52周新高、新低统计|5月29日
2026-05-29 16:40
智通数据
扫码下载智通APP