智通财经APP
下载智通财经APP
智通港股52周新高、新低统计|10月2日
作者：
智通数据
2026-10-02 16:40:01
港股52周新高、新低
智通财经APP获悉，截止10月2日收盘，有35只股票创52周新高，其中昌利控股(08098)、盈利时(06838)、龙昇集团控股(06829)创高率位于前3位，分别为20.00%、15.12%、12.90%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 昌利控股(08098) | 0.152 | 0.168 | 20.00% |
| 盈利时(06838) | 0.450 | 0.495 | 15.12% |
| 龙昇集团控股(06829) | 3.350 | 3.500 | 12.90% |
| 利特米(01936) | 3.150 | 3.290 | 11.53% |
| 瑞安建业(00983) | 0.590 | 0.600 | 9.09% |
| ＫＦＭ金德(03816) | 4.235 | 5.390 | 7.80% |
| 中环新能源(01735) | 13.360 | 13.360 | 7.40% |
| 本末科技(06731) | 24.500 | 25.020 | 5.75% |
| 海通恒信(01905) | 1.200 | 1.200 | 5.63% |
| 立德教育(01449) | 1.945 | 2.000 | 5.26% |
| 洲际船务(02409) | 5.120 | 5.140 | 4.90% |
| 中加国信(00899) | 0.325 | 0.345 | 4.55% |
| 诺亚智能(08131) | 0.465 | 0.465 | 4.49% |
| 泉峰控股(02285) | 28.920 | 28.920 | 3.29% |
| 共生智筑(00627) | 0.845 | 0.855 | 3.01% |
| 信越控股(06038) | 0.415 | 0.430 | 2.38% |
| 东方大学城控股(08067) | 0.520 | 0.520 | 1.96% |
| 景顺ＱＱＱ(03455) | 5,859.000 | 5,980 | 1.70% |
| 长江制衣(00294) | 1.050 | 1.110 | 1.37% |
| 富临集团控股(01443) | 0.145 | 0.158 | 1.28% |
| 慕尚集团控股(01817) | 0.370 | 0.400 | 1.27% |
| ＸＩ二南方恒科(07552) | 2.122 | 2.174 | 1.02% |
| 云晶数智(08147) | 1.050 | 1.050 | 0.96% |
| 新吉奥房车(00805) | 12.880 | 12.880 | 0.86% |
| 海天地悦旅(01832) | 1.520 | 1.535 | 0.66% |
| Ｈ＆Ｈ国际控股(01112) | 19.140 | 19.490 | 0.62% |
| Ａ南方港元(03053) | 1,194.250 | 1,200 | 0.53% |
| ＡＧＸ纳指兑(03451) | 80.000 | 80.040 | 0.23% |
| ＡＧＸ纳指兑－Ｕ(09451) | 10.190 | 10.190 | 0.20% |
| Ａ博时美元(03196) | 9,104.350 | 9,105 | 0.15% |
| 安硕中国国债－Ｒ(82829) | 54.760 | 54.900 | 0.04% |
| Ａ华夏美元数(03472) | 4,043.300 | 4,044 | 0.03% |
| Ａ南方美元(03096) | 978.200 | 979.300 | 0.03% |
| Ａ华夏港元数(03471) | 1,018.050 | 1,019 | 0.02% |
| Ａ惠理港元(03421) | 1,024.800 | 1,026 | 0.00% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| HKE HOLDINGS(01726) | 0.275 | 0.250 | -40.48% |
| 欢创科技(06802) | 113.000 | 112.000 | -29.11% |
| 花样年控股(01777) | 0.027 | 0.024 | -22.58% |
| 富银融资股份(08452) | 0.229 | 0.120 | -20.00% |
| 五菱汽车(00305) | 0.310 | 0.255 | -16.39% |
| 能源及能量环球(01142) | 0.055 | 0.050 | -15.25% |
| 比特元宇宙(08645) | 0.156 | 0.156 | -14.75% |
| 远洋集团(03377) | 0.031 | 0.029 | -14.71% |
| 佳兆业集团(01638) | 0.025 | 0.024 | -14.29% |
| 民富国际(08511) | 0.300 | 0.300 | -14.29% |
| 中国医疗集团(08225) | 0.070 | 0.068 | -13.92% |
| 首钢朗泽(02553) | 11.790 | 11.490 | -12.95% |
| 亨利加集团(03638) | 2.460 | 2.215 | -11.58% |
| 链信控股(00888) | 0.035 | 0.033 | -10.81% |
| 云迹(02915) | 5.945 | 5.230 | -10.52% |
| 派格生物医药－Ｂ(02565) | 4.840 | 4.500 | -8.91% |
| 金融街证券(01476) | 1.020 | 1.005 | -8.64% |
| 华检医疗(01931) | 0.410 | 0.400 | -8.05% |
| 西普尼(02583) | 44.980 | 38.400 | -7.96% |
| 天瑞汽车内饰(06162) | 0.037 | 0.036 | -7.69% |
| 时代数字(00451) | 0.450 | 0.440 | -7.37% |
| 传承教育集团(08195) | 0.670 | 0.630 | -7.35% |
| 星环科技(06727) | 31.820 | 30.620 | -7.32% |
| 综合环保集团(00923) | 0.014 | 0.013 | -7.14% |
| 脑动极光－Ｂ(06681) | 1.085 | 1.050 | -7.08% |
| 健康之路(02587) | 0.660 | 0.660 | -7.04% |
| 杜甫酒业集团(00986) | 0.108 | 0.093 | -7.00% |
| 雅居乐集团(03383) | 0.123 | 0.121 | -6.92% |
| 滴普科技(01384) | 22.320 | 22.300 | -6.85% |
| 旭辉控股集团(00884) | 0.028 | 0.028 | -6.67% |
| 富豪产业信托(01881) | 0.290 | 0.285 | -6.56% |
| 图达通(02665) | 1.600 | 1.500 | -6.54% |
| 傅里叶(03625) | 48.500 | 46.680 | -6.53% |
| 小马智行－Ｗ(02026) | 46.920 | 46.680 | -6.30% |
| 同方友友(01868) | 0.150 | 0.150 | -6.25% |
| 大象未来集团(02309) | 1.695 | 1.500 | -6.25% |
| 奇富科技－Ｓ(03660) | 25.800 | 25.380 | -6.00% |
| 博泰车联(02889) | 52.100 | 48.000 | -5.88% |
| ＸＬ二南方恒科(07226) | 2.604 | 2.536 | -5.86% |
| 商米科技－Ｗ(06810) | 48.120 | 44.660 | -5.34% |
| 权识国际(00381) | 0.057 | 0.054 | -5.26% |
| 彤程新材(09607) | 40.320 | 36.000 | -5.26% |
| 雅视光学(01120) | 0.540 | 0.540 | -5.26% |
| 思捷环球(00330) | 0.445 | 0.410 | -4.65% |
| 健康１６０(02656) | 3.740 | 3.320 | -4.60% |
| 建业新生活(09983) | 0.244 | 0.230 | -4.56% |
| 永恒策略(00764) | 0.215 | 0.210 | -4.55% |
| 大麦娱乐(01060) | 0.430 | 0.420 | -4.55% |
| 明源云(00909) | 0.885 | 0.860 | -4.44% |
| 金沙中国有限公司(01928) | 11.380 | 11.190 | -4.11% |
| 快狗打车(02246) | 1.080 | 1.055 | -4.09% |
| 凯乐士科技(02729) | 20.440 | 20.300 | -4.06% |
| 宝济药业－Ｂ(02659) | 12.080 | 11.540 | -3.99% |
| 狮腾控股(02562) | 0.510 | 0.500 | -3.85% |
| 美联集团(01200) | 1.630 | 1.630 | -3.83% |
| 新濠国际发展(00200) | 2.685 | 2.645 | -3.82% |
| 英皇国际(00163) | 0.102 | 0.102 | -3.77% |
| 宏安地产(01243) | 0.028 | 0.026 | -3.70% |
| 工银ＫＷＥＢ－Ｒ(83102) | 23.000 | 22.840 | -3.55% |
| 创维集团(00751) | 3.165 | 3.150 | -3.52% |
| 理想汽车－Ｗ(02015) | 42.620 | 42.420 | -3.46% |
| 歌礼制药－Ｂ(01672) | 8.115 | 7.675 | -3.46% |
| ＧＸ中国云算－Ｕ(09826) | 6.290 | 6.280 | -3.38% |
| 财富链(00616) | 0.088 | 0.086 | -3.37% |
| 世纪金花(00162) | 0.033 | 0.030 | -3.23% |
| 巨子生物(02367) | 23.440 | 22.860 | -3.22% |
| 思考乐教育(01769) | 0.785 | 0.755 | -3.21% |
| 海天味业(03288) | 25.280 | 25.160 | -3.16% |
| 重庆机电(02722) | 1.575 | 1.550 | -3.13% |
| 京东物流(02618) | 9.685 | 9.560 | -3.04% |
| 趣致集团(00917) | 7.240 | 6.640 | -2.99% |
| 安硕恒生科技－Ｕ(09067) | 1.114 | 1.102 | -2.99% |
| 中核国际(02302) | 3.155 | 3.020 | -2.89% |
| 乐动机器人(01236) | 23.900 | 23.500 | -2.89% |
| 华夏恒生科技(03088) | 5.280 | 5.230 | -2.88% |
| ＧＸ恒生科技(02837) | 5.125 | 5.070 | -2.87% |
| 工银ＫＷＥＢ(03102) | 26.760 | 26.700 | -2.84% |
| 大众公用(01635) | 2.100 | 2.055 | -2.84% |
| 招商恒生科技(03423) | 7.445 | 7.365 | -2.84% |
| 安硕恒生科技(03067) | 8.750 | 8.655 | -2.81% |
| 鼎泰高科(01377) | 260.600 | 250.000 | -2.80% |
| 恒生科技ＥＴＦ(03032) | 4.142 | 4.098 | -2.80% |
| 华夏恒生科技－Ｕ(09088) | 0.673 | 0.669 | -2.76% |
| 南方恒生科技(03033) | 4.066 | 4.020 | -2.76% |
| 轻松健康(02661) | 3.810 | 3.730 | -2.74% |
| 华夏恒生科技－Ｒ(83088) | 4.510 | 4.480 | -2.74% |
| MANYCORE TECH(00068) | 7.130 | 6.860 | -2.70% |
| 国富氢能(02582) | 4.030 | 3.800 | -2.69% |
| 领益智造(01688) | 5.470 | 5.330 | -2.65% |
| ＧＸ中国云算(02826) | 49.440 | 49.260 | -2.65% |
| 京城机电股份(00187) | 2.520 | 2.450 | -2.58% |
| 文远知行－Ｗ(00800) | 13.320 | 13.270 | -2.57% |
| 合景悠活(03913) | 0.118 | 0.115 | -2.54% |
| 同程旅行(00780) | 10.030 | 9.690 | -2.52% |
| 新晨动力(01148) | 0.208 | 0.195 | -2.50% |
| 易方达ＭＰＦＡ股(03509) | 6.865 | 6.865 | -2.42% |
| 君正股份(03223) | 89.000 | 89.000 | -2.41% |
| 远东发展(00035) | 0.615 | 0.615 | -2.38% |
| 胜利管道(01080) | 0.043 | 0.042 | -2.33% |
| 麦科田(02041) | 7.040 | 6.800 | -2.30% |
| 海王英特龙(08329) | 0.090 | 0.086 | -2.27% |
| 百度集团－Ｗ(09888) | 83.200 | 82.150 | -2.26% |
| 微博－ＳＷ(09898) | 49.680 | 49.020 | -2.16% |
| 中海石油化学(03983) | 1.845 | 1.820 | -2.15% |
| 四环医药(00460) | 0.720 | 0.685 | -2.14% |
| 南方先锋科技(03149) | 7.195 | 7.115 | -2.13% |
| 长城汽车－Ｒ(82333) | 6.065 | 6.070 | -2.10% |
| 小鹏集团－Ｗ(09868) | 36.360 | 35.900 | -2.07% |
| 平安医疗保健(03500) | 15.850 | 15.680 | -2.06% |
| 东江集团控股(02283) | 1.455 | 1.450 | -2.03% |
| 茶百道(02555) | 4.100 | 3.930 | -2.00% |
| 蓝月亮集团(06993) | 2.270 | 2.260 | -1.95% |
| 上海电气(02727) | 2.850 | 2.770 | -1.95% |
| 铜师傅(00664) | 11.460 | 10.700 | -1.92% |
| 马鞍山钢铁股份(00323) | 1.550 | 1.540 | -1.91% |
| 兆威机电(02692) | 37.540 | 35.000 | -1.91% |
| 澳博控股(00880) | 1.305 | 1.305 | -1.88% |
| 爪哇控股(00251) | 1.060 | 1.060 | -1.85% |
| 佑驾创新(02431) | 1.890 | 1.670 | -1.76% |
| Ａ恒生科技备兑(03589) | 7.015 | 6.985 | -1.76% |
| 百度集团－ＷＲ(89888) | 71.000 | 70.750 | -1.74% |
| 中升控股(00881) | 2.585 | 2.570 | -1.72% |
| 谊和股份(01703) | 0.295 | 0.290 | -1.69% |
| 晶合集成(02249) | 25.740 | 25.560 | -1.69% |
| 北森控股(09669) | 3.180 | 2.910 | -1.69% |
| 阜丰集团(00546) | 4.350 | 4.270 | -1.61% |
| 申洲国际(02313) | 33.980 | 33.140 | -1.60% |
| 中国同辐(01763) | 13.280 | 12.820 | -1.54% |
| ＧＸ铜矿产业(03014) | 7.430 | 7.430 | -1.52% |
| 易鑫集团(02858) | 1.010 | 0.990 | -1.49% |
| 弘业期货(03678) | 2.025 | 1.990 | -1.49% |
| 华夏创新药(03525) | 10.110 | 10.000 | -1.48% |
| 中银大湾气候(03129) | 10.380 | 10.690 | -1.47% |
| 友谊时光(06820) | 0.350 | 0.335 | -1.47% |
| 周黑鸭(01458) | 1.060 | 1.010 | -1.46% |
| 京投交通科技(01522) | 0.211 | 0.202 | -1.46% |
| 恒生ＡＩ ＥＴＦ(03438) | 6.525 | 6.450 | -1.45% |
| 巨涛海洋石油服务(03303) | 0.370 | 0.355 | -1.39% |
| 瑞浦兰钧(00666) | 8.300 | 8.215 | -1.38% |
| 嘉实明晟Ａ股－Ｒ(83118) | 15.010 | 15.010 | -1.38% |
| 超威动力(00951) | 1.145 | 1.075 | -1.38% |
| 雨润食品(01068) | 0.074 | 0.072 | -1.37% |
| 喜相逢集团(02473) | 0.380 | 0.365 | -1.35% |
| 中州证券(01375) | 1.530 | 1.510 | -1.31% |
| 申万宏源(06806) | 2.335 | 2.290 | -1.29% |
| 赛晶科技(00580) | 1.165 | 1.150 | -1.29% |
| 爱康医疗(01789) | 4.670 | 4.600 | -1.29% |
| 天齐锂业(09696) | 28.200 | 27.620 | -1.29% |
| 星源材质(06067) | 6.965 | 6.700 | -1.25% |
| 恒安国际(01044) | 19.500 | 19.200 | -1.23% |
| 正荣服务(06958) | 0.080 | 0.080 | -1.23% |
| 中国东方航空股份(00670) | 2.490 | 2.435 | -1.22% |
| 华夏亚投债－Ｕ(09141) | 1.808 | 1.808 | -1.20% |
| 圣贝拉集团(02508) | 2.640 | 2.605 | -1.14% |
| 华众车载(06830) | 0.178 | 0.177 | -1.12% |
| ＸＬ二南方沪深三(07233) | 4.134 | 4.098 | -1.11% |
| 民生教育(01569) | 0.102 | 0.090 | -1.10% |
| 帝王实业控股(01950) | 0.093 | 0.090 | -1.10% |
| 南方亚太房托(03447) | 7.270 | 7.270 | -1.09% |
| 黑芝麻智能(02533) | 9.560 | 9.140 | -1.08% |
| 达势股份(01405) | 28.160 | 27.840 | -1.07% |
| 雅迪控股(01585) | 8.175 | 7.915 | -1.06% |
| 猫眼娱乐(01896) | 3.800 | 3.740 | -1.06% |
| 阳光房地产基金(00435) | 2.010 | 2.000 | -1.04% |
| 恒生招商七十美债(03435) | 70.780 | 70.560 | -1.04% |
| 卓越商企服务(06989) | 0.500 | 0.495 | -1.00% |
| 德林国际(01126) | 5.550 | 5.485 | -0.99% |
| 无綫集团(00511) | 2.000 | 2.000 | -0.99% |
| 百威亚太(01876) | 5.675 | 5.605 | -0.97% |
| 金力永磁(06680) | 14.800 | 14.400 | -0.96% |
| 长江生命科技(00775) | 0.530 | 0.525 | -0.94% |
| 金界控股(03918) | 3.090 | 3.060 | -0.94% |
| 健倍苗苗(02161) | 1.620 | 1.600 | -0.93% |
| 南方美国国债２０(03433) | 61.220 | 61.000 | -0.91% |
| 吉利汽车(00175) | 14.740 | 14.330 | -0.90% |
| 越秀房产信托基金(00405) | 0.575 | 0.565 | -0.88% |
| 中国南方航空股份(01055) | 2.915 | 2.830 | -0.88% |
| 携程集团－Ｓ(09961) | 302.400 | 296.600 | -0.87% |
| 华夏港高息(03590) | 9.910 | 9.860 | -0.85% |
| 晶门半导体(02878) | 0.242 | 0.234 | -0.85% |
| 英恒科技(01760) | 1.190 | 1.190 | -0.83% |
| 惠理集团(00806) | 1.810 | 1.805 | -0.82% |
| 谭木匠(00837) | 5.450 | 5.440 | -0.82% |
| 都市丽人(02298) | 0.255 | 0.242 | -0.82% |
| 瑞为技术(07656) | 14.900 | 13.490 | -0.81% |
| 信义光能(00968) | 1.875 | 1.840 | -0.81% |
| 华夏２０美债(03146) | 659.700 | 659.700 | -0.80% |
| 银河博时东盟－Ｒ(82805) | 8.330 | 8.240 | -0.78% |
| 南方太阳能(03134) | 4.494 | 4.466 | -0.76% |
| 广发全球金属(03566) | 14.630 | 14.490 | -0.75% |
| 中国联通(00762) | 5.425 | 5.380 | -0.74% |
| 绿茶集团(06831) | 4.860 | 4.770 | -0.73% |
| 正力新能(03677) | 4.245 | 4.200 | -0.71% |
| 嘉实ＥＳＧ领－Ｒ(83108) | 8.465 | 8.465 | -0.70% |
| 朗廷－ＳＳ(01270) | 0.445 | 0.430 | -0.69% |
| 保诚(02378) | 95.000 | 94.000 | -0.69% |
| 浙江沪杭甬(00576) | 5.820 | 5.775 | -0.69% |
| 蜜雪集团(02097) | 178.500 | 176.800 | -0.67% |
| 广发港美科技(03599) | 14.750 | 14.740 | -0.67% |
| 北控水务集团(00371) | 1.520 | 1.510 | -0.66% |
| 长城汽车(02333) | 7.105 | 7.000 | -0.64% |
| 微盟集团(02013) | 0.800 | 0.780 | -0.64% |
| 敏实集团(00425) | 22.860 | 22.060 | -0.63% |
| 哔哩哔哩－Ｗ(09626) | 114.000 | 112.200 | -0.62% |
| 安硕沪深三百－Ｒ(82846) | 29.300 | 29.220 | -0.61% |
| 创联控股(02371) | 0.164 | 0.164 | -0.61% |
| 华沿机器人(01021) | 7.965 | 7.680 | -0.58% |
| 果下科技(02655) | 14.430 | 13.930 | -0.57% |
| 南方Ａ５０－Ｒ(82822) | 12.490 | 12.450 | -0.56% |
| 康圣环球(09960) | 0.900 | 0.895 | -0.56% |
| 春立医疗(01858) | 7.480 | 7.440 | -0.53% |
| 安全货仓(00237) | 1.900 | 1.900 | -0.52% |
| 九毛九(09922) | 0.980 | 0.960 | -0.52% |
| 沃尔核材(09981) | 8.100 | 7.920 | -0.50% |
| 置富产业信托(00778) | 4.250 | 4.195 | -0.47% |
| 越秀交通基建(01052) | 3.240 | 3.235 | -0.46% |
| 山东国信(01697) | 0.240 | 0.220 | -0.45% |
| 华夏香港成长(03459) | 9.955 | 9.955 | -0.45% |
| 华夏沪深三百－Ｒ(83188) | 44.580 | 44.580 | -0.45% |
| 中化化肥(00297) | 1.200 | 1.175 | -0.42% |
| 联邦制药(03933) | 7.625 | 7.460 | -0.40% |
| 南方沙特－Ｒ(82830) | 65.780 | 65.780 | -0.36% |
| 南京熊猫电子股份(00553) | 2.945 | 2.935 | -0.34% |
| 天星医疗(01609) | 79.800 | 74.250 | -0.34% |
| 国泰海通科技(03585) | 9.770 | 9.770 | -0.31% |
| 安硕Ａ５０－Ｒ(82823) | 13.520 | 13.510 | -0.30% |
| 岚图汽车(07489) | 1.860 | 1.830 | -0.27% |
| 赣锋锂业(01772) | 30.000 | 29.540 | -0.27% |
| 中国中免(01880) | 45.860 | 44.700 | -0.22% |
| 东鹏饮料(09980) | 94.000 | 93.100 | -0.21% |
| 美高梅中国(02282) | 9.350 | 9.340 | -0.21% |
| 中伟新材(02579) | 20.700 | 20.460 | -0.20% |
| 李宁－Ｒ(82331) | 10.450 | 10.410 | -0.19% |
| 香港宽频(01310) | 5.550 | 5.415 | -0.18% |
| ＧＸ中国电车－Ｕ(09845) | 10.840 | 10.840 | -0.18% |
| 双登股份(06960) | 5.875 | 5.875 | -0.17% |
| 中集安瑞科(03899) | 6.995 | 6.880 | -0.15% |
| 国药控股(01099) | 14.730 | 14.580 | -0.14% |
| ＸＩ二南英伟(07388) | 9.490 | 9.490 | -0.11% |
| ＡＧＸ恒息增－Ｒ(83555) | 6.705 | 6.705 | -0.10% |
| 华夏亚投债(03141) | 14.190 | 14.190 | -0.07% |
| 友邦保险－Ｒ(81299) | 59.300 | 59.300 | -0.06% |
| ＧＸ中国电车(02845) | 85.000 | 84.980 | -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|9月30日
2026-09-30 16:40
智通数据
智通港股52周新高、新低统计|9月29日
2026-09-29 16:40
智通数据
智通港股52周新高、新低统计|9月28日
2026-09-28 16:40
智通数据
智通港股52周新高、新低统计|9月25日
2026-09-25 16:40
智通数据
扫码下载智通APP