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9日
作者：
智通数据
2026-06-09 16:40:01
港股52周新高、新低
智通财经APP获悉，截止6月9日收盘，有30只股票创52周新高，其中康特隆(01912)、建滔集团(00148)、国际精密(00929)创高率位于前3位，分别为54.05%、25.43%、21.07%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 康特隆(01912) | 1.650 | 1.710 | 54.05% |
| 建滔集团(00148) | 89.850 | 90.750 | 25.43% |
| 国际精密(00929) | 1.210 | 1.310 | 21.07% |
| 意力国际(00585) | 4.000 | 4.100 | 20.59% |
| 英恒科技(01760) | 2.980 | 3.160 | 20.15% |
| 建滔积层板(01888) | 63.000 | 65.200 | 10.79% |
| 应力控股(02663) | 0.430 | 0.435 | 10.13% |
| 高科桥(09963) | 9.090 | 9.090 | 7.07% |
| 浩柏国际(08431) | 1.380 | 1.380 | 6.98% |
| 中国红包(08316) | 0.280 | 0.310 | 6.90% |
| 埃斯顿(02715) | 21.060 | 22.540 | 5.92% |
| ＴＡＴＡ健康(01255) | 2.780 | 2.800 | 5.66% |
| 新娱科控股(06933) | 1.530 | 1.540 | 5.48% |
| 海伦司(09869) | 1.450 | 1.470 | 5.00% |
| 新城市建设发展(00456) | 0.680 | 0.680 | 4.62% |
| 首钢朗泽(02553) | 33.000 | 38.160 | 4.55% |
| 中国银行(03988) | 5.390 | 5.450 | 1.11% |
| ＰＰ国债－Ｕ(09817) | 18.750 | 18.750 | 0.81% |
| Ａ泰康美元－Ｕ(09176) | 1,014.000 | 1,014 | 0.75% |
| 江苏宁沪高速公路(00177) | 11.210 | 11.250 | 0.54% |
| Ａ都会ＷＥＢ３(03426) | 13.540 | 13.290 | 0.53% |
| 驭势科技(01511) | 83.300 | 83.600 | 0.48% |
| 五一视界(06651) | 136.500 | 147.000 | 0.41% |
| 交通银行(03328) | 7.490 | 7.560 | 0.40% |
| ＰＰ美国库Ａ－Ｕ(09078) | 606.800 | 606.800 | 0.31% |
| 武汉有机(02881) | 10.450 | 10.450 | 0.17% |
| 首都金融（五百）(08239) | 16.200 | 16.200 | 0.12% |
| Ａ泰康港元(03457) | 1,008.500 | 1,010 | 0.05% |
| Ａ惠理港元(03421) | 1,017.200 | 1,018 | 0.01% |
| Ａ华夏港元数(03471) | 1,010.500 | 1,011 | 0.00% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 细叶榕科技(08107) | 0.112 | 0.111 | -14.62% |
| 找钢网－Ｗ(06676) | 0.620 | 0.530 | -14.52% |
| 永泰生物－Ｂ(06978) | 0.600 | 0.570 | -13.64% |
| 轻松健康(02661) | 14.900 | 14.460 | -13.52% |
| 易居企业控股(02048) | 0.035 | 0.033 | -13.16% |
| 植华集团(01842) | 0.040 | 0.035 | -12.50% |
| 精锋医疗－Ｂ(02675) | 41.160 | 36.800 | -10.46% |
| 图达通(02665) | 5.920 | 5.700 | -10.38% |
| 永恒策略(00764) | 0.315 | 0.310 | -10.14% |
| 珠光控股(01176) | 0.019 | 0.019 | -9.52% |
| 明基医院(02581) | 2.400 | 2.400 | -9.43% |
| 呷哺呷哺(00520) | 0.300 | 0.300 | -9.09% |
| 银诺医药－Ｂ(02591) | 8.520 | 8.500 | -8.80% |
| 星岛(01105) | 0.170 | 0.165 | -8.33% |
| 奥威控股(01370) | 0.147 | 0.147 | -8.13% |
| 曦智科技－Ｐ(01879) | 475.000 | 470.000 | -7.84% |
| 易方达黄金矿－Ｒ(82824) | 7.820 | 7.820 | -7.46% |
| 中国抗体－Ｂ(03681) | 1.050 | 1.020 | -7.27% |
| 趣致集团(00917) | 9.870 | 9.810 | -6.84% |
| 弘海高新资源(00065) | 0.220 | 0.213 | -6.58% |
| 胡桃资本(00905) | 0.157 | 0.153 | -6.13% |
| 高鑫零售(06808) | 1.110 | 1.090 | -6.03% |
| 健康１６０(02656) | 12.360 | 12.360 | -5.94% |
| 世茂集团(00813) | 0.082 | 0.081 | -5.81% |
| 经纬天地(02477) | 0.530 | 0.510 | -5.56% |
| 维亚生物(01873) | 1.150 | 1.060 | -5.36% |
| 金阳新能源(01121) | 0.770 | 0.710 | -5.33% |
| 健康之路(02587) | 3.040 | 3.030 | -5.31% |
| 创胜集团医药－Ｂ(06628) | 1.350 | 1.300 | -5.11% |
| 美兰空港(00357) | 4.440 | 4.330 | -5.04% |
| 景业名邦集团(02231) | 0.019 | 0.019 | -5.00% |
| 博安生物(06955) | 4.840 | 4.560 | -5.00% |
| 宏信建发(09930) | 0.770 | 0.760 | -5.00% |
| 君实生物(01877) | 16.140 | 15.750 | -4.83% |
| 狮腾控股(02562) | 1.650 | 1.610 | -4.73% |
| 驴迹科技(01745) | 0.063 | 0.061 | -4.69% |
| 绿城管理控股(09979) | 1.870 | 1.850 | -4.64% |
| 同源康医药－Ｂ(02410) | 6.740 | 6.710 | -4.55% |
| 重塑能源(02570) | 26.260 | 26.000 | -4.48% |
| 国富氢能(02582) | 17.000 | 16.950 | -4.45% |
| 来凯医药－Ｂ(02105) | 9.200 | 9.190 | -4.37% |
| 信控国际资本(00993) | 0.092 | 0.089 | -4.30% |
| 艾美疫苗(06660) | 1.900 | 1.850 | -4.15% |
| 泰格医药(03347) | 30.520 | 28.120 | -4.03% |
| 德视佳(01846) | 2.480 | 2.420 | -3.97% |
| 中国新华教育(02779) | 0.380 | 0.370 | -3.90% |
| 果下科技(02655) | 18.300 | 17.930 | -3.81% |
| 柠萌影视(09857) | 2.210 | 2.200 | -3.51% |
| 宝济药业－Ｂ(02659) | 18.960 | 18.920 | -3.47% |
| 云知声(09678) | 176.000 | 172.900 | -3.41% |
| 信达生物(01801) | 73.150 | 69.550 | -3.34% |
| 畅捷通(01588) | 4.570 | 4.350 | -3.33% |
| 富力地产(02777) | 0.295 | 0.290 | -3.33% |
| 远洋集团(03377) | 0.060 | 0.058 | -3.33% |
| 诺诚健华(09969) | 10.020 | 9.650 | -3.31% |
| 乐普生物(02157) | 3.610 | 3.550 | -3.27% |
| 经发物业(01354) | 1.790 | 1.790 | -3.24% |
| 林清轩(02657) | 35.740 | 34.000 | -3.19% |
| 极智嘉－Ｗ(02590) | 13.830 | 13.810 | -3.16% |
| 新时代集团控股(00166) | 0.033 | 0.031 | -3.13% |
| 凯乐士科技(02729) | 27.820 | 25.900 | -3.00% |
| 凯盛新能(01108) | 2.690 | 2.690 | -2.89% |
| 沛嘉医疗－Ｂ(09996) | 4.390 | 4.100 | -2.84% |
| 中烟香港(06055) | 21.800 | 21.460 | -2.81% |
| 老铺黄金(06181) | 456.400 | 441.600 | -2.73% |
| 连连数字(02598) | 4.380 | 4.280 | -2.73% |
| 梦金园(02585) | 12.500 | 11.340 | -2.72% |
| 集海黄金(02489) | 0.750 | 0.720 | -2.70% |
| 医思健康(02138) | 0.390 | 0.370 | -2.63% |
| 啓明医疗－Ｂ(02500) | 1.160 | 1.130 | -2.59% |
| 俄铝(00486) | 3.410 | 3.400 | -2.58% |
| 德康农牧(02419) | 47.700 | 44.240 | -2.43% |
| 维他奶国际(00345) | 5.780 | 5.640 | -2.42% |
| HASHKEY HLDGS(03887) | 2.910 | 2.880 | -2.37% |
| 正力新能(03677) | 6.660 | 6.600 | -2.37% |
| 中国金融国际(02957) | 0.230 | 0.210 | -2.33% |
| 中国科培(01890) | 0.900 | 0.850 | -2.30% |
| ＧＸ中国生科－Ｕ(09820) | 7.405 | 7.300 | -2.28% |
| 康希诺生物(06185) | 22.960 | 22.200 | -2.20% |
| 国药控股(01099) | 16.890 | 16.430 | -2.09% |
| 脑动极光－Ｂ(06681) | 2.370 | 2.360 | -2.07% |
| 映恩生物－Ｂ(09606) | 174.400 | 167.500 | -2.05% |
| 中国春来(01969) | 1.020 | 0.980 | -2.00% |
| 思捷环球(00330) | 0.530 | 0.500 | -1.96% |
| 上实城市开发(00563) | 0.270 | 0.250 | -1.96% |
| 九龙仓集团(00004) | 20.380 | 19.630 | -1.95% |
| 科笛－Ｂ(02487) | 3.270 | 3.050 | -1.93% |
| 云顶新耀(01952) | 27.520 | 26.960 | -1.89% |
| 辉立香港新股(02835) | 10.640 | 10.640 | -1.85% |
| 华夏恒生生科(03069) | 11.960 | 11.740 | -1.84% |
| 易方达白酒(03189) | 1.118 | 1.114 | -1.76% |
| 中国智慧能源(01004) | 0.224 | 0.224 | -1.75% |
| 光正教育(06068) | 0.066 | 0.056 | -1.75% |
| 通达集团(00698) | 2.380 | 2.320 | -1.69% |
| 中电光谷(00798) | 0.178 | 0.174 | -1.69% |
| 中国白银集团(00815) | 0.315 | 0.295 | -1.67% |
| 广汽集团(02238) | 2.410 | 2.370 | -1.66% |
| 中国铁钛(00893) | 0.066 | 0.060 | -1.64% |
| 新火集团(01611) | 1.810 | 1.800 | -1.64% |
| 达势股份(01405) | 35.220 | 35.120 | -1.62% |
| 哈尔滨银行(06138) | 0.320 | 0.305 | -1.61% |
| 康哲药业(00867) | 10.300 | 10.000 | -1.57% |
| IFBH(06603) | 8.150 | 8.150 | -1.57% |
| 亚洲水泥（中国）(00743) | 1.920 | 1.890 | -1.56% |
| ＧＸ中国生科(02820) | 57.920 | 56.700 | -1.53% |
| 沿海家园(01124) | 0.136 | 0.129 | -1.53% |
| 百心安－Ｂ(02185) | 2.700 | 2.610 | -1.51% |
| 牧原股份(02714) | 31.960 | 30.900 | -1.47% |
| 康方生物(09926) | 89.450 | 87.700 | -1.46% |
| 海吉亚医疗(06078) | 8.970 | 8.930 | -1.43% |
| 九毛九(09922) | 1.440 | 1.400 | -1.41% |
| 和誉－Ｂ(02256) | 8.700 | 8.410 | -1.41% |
| 复旦张江(01349) | 2.210 | 2.200 | -1.35% |
| 弘业期货(03678) | 2.280 | 2.200 | -1.35% |
| 宇华教育(06169) | 0.385 | 0.370 | -1.33% |
| 中国建筑兴业(00830) | 0.780 | 0.760 | -1.30% |
| 港湾数字(00913) | 0.160 | 0.152 | -1.30% |
| 飞速创新(03355) | 34.620 | 32.000 | -1.30% |
| KEEP(03650) | 2.400 | 2.330 | -1.27% |
| 亚盛医药(06855) | 33.200 | 32.700 | -1.27% |
| 金活医药集团(01110) | 0.395 | 0.395 | -1.25% |
| 五菱汽车(00305) | 0.415 | 0.400 | -1.23% |
| 轩竹生物－Ｂ(02575) | 15.500 | 15.210 | -1.23% |
| 山东新华制药股份(00719) | 5.720 | 5.690 | -1.22% |
| 东江环保(00895) | 1.650 | 1.640 | -1.20% |
| 融创中国(01918) | 0.850 | 0.840 | -1.18% |
| 乐摩科技(02539) | 12.560 | 11.860 | -1.17% |
| 易方达生物医药(03186) | 12.830 | 12.710 | -1.17% |
| 南方恒生生科(03174) | 2.836 | 2.790 | -1.13% |
| 绿城中国(03900) | 8.260 | 8.010 | -1.11% |
| 华润燃气(01193) | 17.190 | 16.970 | -1.11% |
| 中远海发(02866) | 0.940 | 0.930 | -1.06% |
| 香港科技探索(01137) | 0.980 | 0.960 | -1.03% |
| 三生制药(01530) | 15.410 | 14.810 | -1.00% |
| 华富建业金融(00952) | 0.099 | 0.099 | -1.00% |
| 腾盛博药－Ｂ(02137) | 1.020 | 1.000 | -0.99% |
| 阜丰集团(00546) | 5.550 | 5.400 | -0.92% |
| 中国生物制药(01177) | 4.540 | 4.430 | -0.89% |
| 华润建材科技(01313) | 1.190 | 1.140 | -0.87% |
| 健世科技－Ｂ(09877) | 7.400 | 6.980 | -0.85% |
| 鞍钢股份(00347) | 1.220 | 1.190 | -0.83% |
| 强泰环保(01395) | 0.155 | 0.124 | -0.80% |
| 远大医药(00512) | 5.000 | 4.990 | -0.80% |
| 恒瑞医药(01276) | 52.900 | 51.300 | -0.77% |
| 欧康维视生物－Ｂ(01477) | 5.460 | 5.190 | -0.76% |
| 中国铁塔(00788) | 9.650 | 9.580 | -0.73% |
| 丽珠医药(01513) | 25.420 | 25.320 | -0.71% |
| 多点数智(02586) | 5.870 | 5.770 | -0.69% |
| 新特能源(01799) | 4.580 | 4.430 | -0.67% |
| 中国水务(00855) | 4.600 | 4.530 | -0.66% |
| 中航科工(02357) | 3.070 | 3.050 | -0.65% |
| 昊海生物科技(06826) | 17.080 | 17.000 | -0.64% |
| 上美股份(02145) | 34.220 | 34.220 | -0.64% |
| 工银南方中国(03167) | 59.160 | 59.180 | -0.60% |
| 建桥教育(01525) | 1.880 | 1.730 | -0.57% |
| 药明巨诺－Ｂ(02126) | 1.750 | 1.730 | -0.57% |
| 绿叶制药(02186) | 1.880 | 1.740 | -0.57% |
| 马鞍山钢铁股份(00323) | 1.830 | 1.780 | -0.56% |
| 和黄医药(00013) | 16.900 | 16.750 | -0.53% |
| 云锋金融(00376) | 1.920 | 1.920 | -0.52% |
| ＧＸ中国消费(02806) | 39.280 | 39.020 | -0.51% |
| 华润啤酒－Ｒ(80291) | 20.100 | 20.100 | -0.50% |
| 锅圈(02517) | 2.130 | 2.120 | -0.47% |
| 网易云音乐(09899) | 111.200 | 110.100 | -0.45% |
| 南方港股通(03432) | 95.380 | 95.320 | -0.42% |
| 慕尚集团控股(01817) | 0.241 | 0.239 | -0.42% |
| 华芢生物－Ｂ(02396) | 4.880 | 4.880 | -0.41% |
| 环球医疗(02666) | 5.160 | 5.120 | -0.39% |
| 深圳国际(00152) | 5.850 | 5.780 | -0.34% |
| 赛力斯(09927) | 59.900 | 59.400 | -0.34% |
| 新天绿色能源(00956) | 3.390 | 3.370 | -0.30% |
| 阿里健康(00241) | 3.460 | 3.450 | -0.29% |
| 医脉通(02192) | 7.160 | 7.060 | -0.28% |
| 小米集团－ＷＲ(81810) | 23.500 | 23.400 | -0.26% |
| 海普瑞(09989) | 3.950 | 3.910 | -0.26% |
| 微创脑科学(02172) | 8.690 | 8.600 | -0.23% |
| 布鲁可(00325) | 49.020 | 48.600 | -0.21% |
| ＧＸ中国消费－Ｕ(09806) | 5.015 | 5.000 | -0.20% |
| 特海国际(09658) | 10.290 | 10.050 | -0.20% |
| 联邦制药(03933) | 8.340 | 8.240 | -0.12% |
| 心泰医疗(02291) | 9.160 | 9.020 | -0.11% |
| 茶百道(02555) | 5.230 | 5.060 | -0.08% |
| 广和通(00638) | 9.770 | 9.660 | -0.02% |
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8日
2026-06-08 16:40
智通数据
智通港股52周新高、新低统计|6月5日
2026-06-05 16:40
智通数据
智通港股52周新高、新低统计|6月4日
2026-06-04 16:40
智通数据
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
扫码下载智通APP