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20日
作者：
智通数据
2026-10-20 16:40:01
港股52周新高、新低
智通财经APP获悉，截止10月20日收盘，有35只股票创52周新高，其中众安智慧生活(02271)、梦金园(02585)、亮晴控股(03774)创高率位于前3位，分别为29.95%、13.09%、11.89%。
52周新高排行
| 股票名称 | 收盘价 | 最高价 | 创高率 |
|---|---|---|---|
| 众安智慧生活(02271) | 5.550 | 5.770 | 29.95% |
| 梦金园(02585) | 38.300 | 39.580 | 13.09% |
| 亮晴控股(03774) | 35.680 | 38.200 | 11.89% |
| 本末科技(06731) | 37.500 | 37.600 | 10.59% |
| 泉峰控股(02285) | 34.900 | 35.540 | 7.96% |
| 传音控股(02636) | 37.700 | 37.700 | 7.84% |
| 丰展控股(01826) | 0.790 | 0.830 | 7.79% |
| 星悦康旅(03662) | 0.430 | 0.480 | 3.90% |
| 太兴集团(06811) | 1.650 | 1.675 | 3.72% |
| 宝尊电商－Ｗ(09991) | 9.730 | 9.840 | 3.58% |
| Ｆ三星原油期(03175) | 13.030 | 13.050 | 3.24% |
| 晶苑国际(02232) | 7.745 | 7.815 | 3.03% |
| 虎视传媒(01163) | 0.214 | 0.214 | 2.88% |
| 伟工控股(01793) | 2.290 | 2.800 | 2.00% |
| 金达控股(00528) | 1.290 | 1.320 | 1.54% |
| 太古股份公司Ｂ(00087) | 15.530 | 15.780 | 1.15% |
| 威海银行(09677) | 3.060 | 3.060 | 0.99% |
| 华夏港高息－Ｒ(83590) | 8.555 | 8.560 | 0.94% |
| ＦＧＸ原油(03097) | 10.440 | 10.500 | 0.77% |
| 江南布衣(03306) | 23.200 | 23.660 | 0.68% |
| ＸＩ二南方恒科(07552) | 2.212 | 2.228 | 0.63% |
| 农业银行(01288) | 6.710 | 6.850 | 0.51% |
| 邮储银行(01658) | 5.620 | 5.675 | 0.44% |
| ＰＰ国债(02817) | 154.000 | 154.100 | 0.39% |
| 嘉耀控股(01626) | 29.060 | 29.680 | 0.34% |
| 康宁医院(02120) | 11.300 | 11.300 | 0.27% |
| ＧＸ国寿港美(03428) | 11.550 | 11.590 | 0.17% |
| 结好控股(00064) | 3.900 | 3.940 | 0.13% |
| 粤海投资(00270) | 8.935 | 9.105 | 0.11% |
| 海港企业(00051) | 5.400 | 5.400 | 0.09% |
| ＰＰ国债－Ｒ(82817) | 131.050 | 131.150 | 0.08% |
| Ａ华夏人民币(03161) | 1,251.650 | 1,252 | 0.06% |
| ＡＧＸ美元(03137) | 1,142.000 | 1,143 | 0.02% |
| Ａ南方美元(03096) | 980.600 | 980.600 | 0.02% |
| Ａ华夏港元数(03471) | 1,019.250 | 1,019 | 0.01% |
52周新低排行
| 股票名称 | 收盘价 | 最低价 | 创低率 |
|---|---|---|---|
| 帝王国际投资股权(02941) | 0.026 | 0.022 | -69.01% |
| 细叶榕科技(08107) | 0.053 | 0.052 | -27.78% |
| 宝发控股(08532) | 0.038 | 0.038 | -25.49% |
| 云迹（旧）(02915) | 3.835 | 3.660 | -25.31% |
| 云迹（新）(02670) | 3.685 | 3.665 | -25.20% |
| MANYCORE TECH(00068) | 3.560 | 3.520 | -24.46% |
| 长光辰芯(03277) | 47.200 | 44.300 | -15.62% |
| 鼎立资本(00356) | 0.400 | 0.300 | -14.29% |
| 神通机器人教育(08556) | 1.100 | 1.075 | -13.31% |
| 芯化兰德(08106) | 0.225 | 0.220 | -12.00% |
| 太兴置业(00277) | 1.135 | 1.000 | -11.97% |
| 万国数据－ＳＷ(09698) | 23.000 | 21.280 | -11.41% |
| 汇隆控股(08021) | 0.127 | 0.121 | -11.03% |
| 中国育儿网络(01736) | 0.310 | 0.310 | -10.14% |
| 创胜集团医药－Ｂ(06628) | 0.610 | 0.545 | -9.17% |
| 圣贝拉集团(02508) | 2.285 | 2.060 | -9.05% |
| 派格生物医药－Ｂ(02565) | 3.670 | 3.620 | -8.59% |
| 纳真科技(09856) | 23.020 | 22.380 | -8.58% |
| 新纽科技(09600) | 0.112 | 0.108 | -8.47% |
| 东莞农商银行(09889) | 2.750 | 2.750 | -8.03% |
| 植华集团(01842) | 0.023 | 0.023 | -8.00% |
| 旅橙文化(08627) | 0.053 | 0.046 | -8.00% |
| 一木集团(08232) | 0.530 | 0.460 | -8.00% |
| 喜相逢集团(02473) | 0.300 | 0.295 | -7.81% |
| 陆控(06623) | 3.845 | 3.505 | -7.76% |
| 卡姆丹克太阳能(00712) | 0.053 | 0.049 | -7.55% |
| 酷派集团(02369) | 0.420 | 0.370 | -7.50% |
| 中创新航(03931) | 14.000 | 13.790 | -7.45% |
| 友联国际教育租赁(01563) | 0.112 | 0.101 | -7.34% |
| 港仔机器人(00370) | 0.165 | 0.139 | -7.33% |
| 江山控股(00295) | 0.014 | 0.013 | -7.14% |
| 曦智科技－Ｐ(01879) | 203.000 | 197.000 | -7.08% |
| 天瑞汽车内饰(06162) | 0.029 | 0.027 | -6.90% |
| 凤凰卫视(02008) | 1.130 | 1.120 | -6.67% |
| 宁德时代(03750) | 411.800 | 402.600 | -6.59% |
| 云英谷科技(03310) | 15.800 | 15.600 | -6.36% |
| 贪玩(09890) | 8.285 | 8.285 | -6.33% |
| 同仁堂医养(02667) | 1.500 | 1.500 | -6.25% |
| 欢创科技(06802) | 85.150 | 85.000 | -6.23% |
| 众安集团(00672) | 0.065 | 0.062 | -6.06% |
| 舍图控股(08392) | 0.033 | 0.031 | -6.06% |
| 宝济药业－Ｂ(02659) | 9.200 | 9.005 | -5.90% |
| 中宝新材(02439) | 0.169 | 0.160 | -5.88% |
| 中信证券(06030) | 21.600 | 21.460 | -5.76% |
| 新华保险(01336) | 39.580 | 39.500 | -5.68% |
| 双登股份(06960) | 4.600 | 4.510 | -5.65% |
| 铜师傅(00664) | 10.780 | 10.010 | -5.57% |
| 佳兆业集团(01638) | 0.017 | 0.017 | -5.56% |
| MINIMAX-W(00100) | 171.500 | 168.300 | -5.50% |
| 庆铃汽车股份(01122) | 0.360 | 0.350 | -5.41% |
| 智算能建(01751) | 0.700 | 0.595 | -5.25% |
| 广发港美科技－Ｕ(41599) | 1.810 | 1.804 | -5.15% |
| 奕斯伟计算(01256) | 1.250 | 1.160 | -4.92% |
| VSING(08292) | 0.100 | 0.097 | -4.90% |
| 亨利加集团(03638) | 2.185 | 2.000 | -4.76% |
| 爱康医疗(01789) | 4.490 | 4.250 | -4.71% |
| 沛然环保(08320) | 0.065 | 0.064 | -4.48% |
| COOL LINK(08491) | 0.194 | 0.171 | -4.47% |
| 梁志天设计集团(02262) | 0.325 | 0.325 | -4.41% |
| 海纳星空科技(08297) | 0.022 | 0.022 | -4.35% |
| 赛晶科技(00580) | 0.960 | 0.925 | -4.15% |
| 赣锋锂业(01772) | 23.320 | 22.720 | -4.14% |
| SENASIC(06675) | 14.870 | 14.400 | -4.06% |
| 脑动极光－Ｂ(06681) | 0.645 | 0.605 | -3.97% |
| 华众车载(06830) | 0.181 | 0.170 | -3.95% |
| 飞扬集团(01901) | 0.130 | 0.123 | -3.91% |
| 中庆股份(01855) | 0.135 | 0.126 | -3.82% |
| 罗博特科(03757) | 342.800 | 342.800 | -3.49% |
| 汉国置业(00160) | 0.555 | 0.555 | -3.48% |
| 健倍苗苗(02161) | 1.515 | 1.510 | -3.21% |
| 芯碁微装(09630) | 222.400 | 221.000 | -3.07% |
| 指尖悦动(06860) | 0.100 | 0.095 | -3.06% |
| 中国艺术金融(01572) | 0.069 | 0.064 | -3.03% |
| 阜丰集团(00546) | 4.160 | 4.080 | -2.97% |
| 曹操出行(02643) | 10.560 | 10.500 | -2.96% |
| 北方矿业(00433) | 0.034 | 0.033 | -2.94% |
| 维昇药业－Ｂ(02561) | 17.840 | 17.360 | -2.91% |
| 新世界百货中国(00825) | 0.250 | 0.236 | -2.88% |
| ＸＬ二博时中创业(07234) | 5.690 | 5.585 | -2.87% |
| 呷哺呷哺(00520) | 0.212 | 0.205 | -2.84% |
| 现代中药集团(01643) | 0.355 | 0.355 | -2.74% |
| 岚图汽车(07489) | 1.625 | 1.620 | -2.70% |
| 赢家时尚(03709) | 3.810 | 3.800 | -2.56% |
| 易鑫集团(02858) | 0.815 | 0.770 | -2.53% |
| 周黑鸭(01458) | 0.980 | 0.980 | -2.49% |
| 瑞浦兰钧(00666) | 7.635 | 7.520 | -2.46% |
| 泡泡玛特(09992) | 136.400 | 134.000 | -2.46% |
| 彩虹新能源(00438) | 1.050 | 1.005 | -2.43% |
| 元征科技(02488) | 6.050 | 6.050 | -2.42% |
| 资本策略地产(00497) | 0.127 | 0.122 | -2.40% |
| 金地商置(00535) | 0.085 | 0.082 | -2.38% |
| 景旺电子(03228) | 63.000 | 62.700 | -2.34% |
| 沪上阿姨(02589) | 59.650 | 57.700 | -2.20% |
| 百心安－Ｂ(02185) | 1.130 | 1.125 | -2.17% |
| 聚水潭(06687) | 10.400 | 10.380 | -2.17% |
| 特海国际(09658) | 8.180 | 8.005 | -2.14% |
| 无綫集团(00511) | 1.855 | 1.840 | -2.13% |
| 绿色电能集团(01870) | 0.142 | 0.142 | -2.07% |
| 胜宏科技(02476) | 156.500 | 146.900 | -2.00% |
| 维天运通(02482) | 0.246 | 0.245 | -2.00% |
| 基石金融(08112) | 0.098 | 0.098 | -2.00% |
| 粉笔(02469) | 0.270 | 0.250 | -1.96% |
| 天齐锂业(09696) | 23.700 | 23.300 | -1.94% |
| 龙蟠科技(02465) | 7.190 | 7.165 | -1.92% |
| 诺科达科技(00519) | 0.128 | 0.116 | -1.69% |
| VALA(02051) | 0.310 | 0.295 | -1.67% |
| 中海石油化学(03983) | 1.775 | 1.775 | -1.66% |
| Ｘ南方中创业－Ｒ(83147) | 9.550 | 9.530 | -1.65% |
| 壁仞科技(06082) | 24.920 | 24.260 | -1.62% |
| 亚太卫星(01045) | 1.890 | 1.875 | -1.57% |
| 鲟龙科技(06715) | 48.200 | 47.500 | -1.57% |
| 腾讯控股－Ｒ(80700) | 350.000 | 346.200 | -1.54% |
| ＧＸ中国科技(03448) | 90.000 | 89.420 | -1.52% |
| 丘钛科技(01478) | 4.815 | 4.590 | -1.50% |
| 友谊时光(06820) | 0.340 | 0.330 | -1.49% |
| 广发全球金属(03566) | 14.020 | 13.930 | -1.49% |
| 新火集团(01611) | 1.705 | 1.700 | -1.45% |
| 谭木匠(00837) | 5.235 | 5.175 | -1.43% |
| 国富量子(00290) | 1.445 | 1.380 | -1.43% |
| 鞍钢股份(00347) | 1.055 | 1.040 | -1.42% |
| 医渡科技(02158) | 2.800 | 2.800 | -1.41% |
| 玖龙纸业(02689) | 4.930 | 4.910 | -1.41% |
| 精锋医疗－Ｂ(02675) | 31.980 | 29.780 | -1.39% |
| 中国平安－Ｒ(82318) | 42.000 | 41.940 | -1.36% |
| 申万宏源(06806) | 2.275 | 2.260 | -1.31% |
| 信义能源(03868) | 0.755 | 0.755 | -1.31% |
| 洛阳钼业(03993) | 13.640 | 13.320 | -1.29% |
| 金利来集团(00533) | 0.790 | 0.775 | -1.27% |
| 诺比侃(02635) | 8.320 | 8.210 | -1.26% |
| 金界控股(03918) | 2.395 | 2.360 | -1.26% |
| 华科智能投资(01140) | 0.092 | 0.081 | -1.22% |
| 航天控股(00031) | 0.410 | 0.405 | -1.22% |
| 建业实业(00216) | 0.415 | 0.415 | -1.19% |
| 中国建筑兴业(00830) | 0.590 | 0.585 | -1.18% |
| 华讯(00833) | 0.425 | 0.420 | -1.18% |
| 华夏Ａ５０－Ｒ(82839) | 24.140 | 24.040 | -1.15% |
| 信德集团(00242) | 0.440 | 0.440 | -1.12% |
| 腾讯控股(00700) | 410.400 | 406.400 | -1.12% |
| 易和国际控股(08659) | 0.090 | 0.089 | -1.11% |
| 联合集团(00373) | 1.780 | 1.780 | -1.11% |
| 惠理集团(00806) | 1.785 | 1.785 | -1.11% |
| 中国利郎(01234) | 2.700 | 2.680 | -1.11% |
| 银河博时东盟－Ｒ(82805) | 8.035 | 8.065 | -1.10% |
| 新高教集团(02001) | 0.465 | 0.455 | -1.09% |
| 城建设计(01599) | 0.920 | 0.920 | -1.08% |
| 京投交通科技(01522) | 0.190 | 0.186 | -1.06% |
| 中国白银集团(00815) | 0.189 | 0.188 | -1.05% |
| 华夏ＨＡＬＯ(03479) | 9.400 | 9.400 | -1.05% |
| 果下科技(02655) | 11.760 | 11.600 | -1.02% |
| 中集安瑞科(03899) | 6.595 | 6.545 | -0.98% |
| 超威动力(00951) | 1.095 | 1.060 | -0.93% |
| 百望股份(06657) | 11.130 | 10.700 | -0.93% |
| 哔哩哔哩－Ｗ(09626) | 109.300 | 107.800 | -0.92% |
| 百盛集团(03368) | 0.119 | 0.110 | -0.90% |
| 蔚来－ＳＷ(09866) | 26.440 | 25.820 | -0.84% |
| 中际旭创(03308) | 791.000 | 771.000 | -0.84% |
| 趣致集团(00917) | 6.240 | 6.000 | -0.83% |
| 王朝酒业(00828) | 0.128 | 0.122 | -0.81% |
| ＸＬ二南方恒科(07226) | 2.464 | 2.444 | -0.81% |
| 南方ＡＩ瓶颈(03499) | 7.025 | 6.995 | -0.78% |
| 正力新能(03677) | 3.820 | 3.820 | -0.78% |
| 平安人工智能(03510) | 14.390 | 14.250 | -0.77% |
| 兆科眼科－Ｂ(06622) | 2.065 | 2.000 | -0.74% |
| 信和酒店(01221) | 1.360 | 1.360 | -0.73% |
| 艾德韦宣集团(09919) | 0.700 | 0.680 | -0.73% |
| 银诺医药－Ｂ(02591) | 3.415 | 3.410 | -0.73% |
| ＧＸ中国电车－Ｕ(09845) | 10.340 | 10.260 | -0.68% |
| 百度集团－ＷＲ(89888) | 66.900 | 66.050 | -0.68% |
| 华夏恒生科技－Ｒ(83088) | 4.406 | 4.450 | -0.67% |
| 安硕Ａ５０－Ｒ(82823) | 13.030 | 12.960 | -0.61% |
| 南方沙特－Ｒ(82830) | 63.000 | 63.200 | -0.60% |
| 真健康医疗－Ｂ(02697) | 61.650 | 58.800 | -0.59% |
| 华商能源(00206) | 0.185 | 0.176 | -0.56% |
| 康圣环球(09960) | 0.910 | 0.880 | -0.56% |
| 安硕恒生科技－Ｕ(09067) | 1.088 | 1.084 | -0.55% |
| 大昌集团(00088) | 2.900 | 2.860 | -0.52% |
| 美图公司(01357) | 3.705 | 3.475 | -0.52% |
| 百度集团－Ｗ(09888) | 78.600 | 77.400 | -0.51% |
| ＧＸ中国云算(02826) | 48.400 | 48.000 | -0.50% |
| 中伟新材(02579) | 18.630 | 18.620 | -0.48% |
| 礼邦医药－Ｂ(09637) | 16.870 | 16.810 | -0.47% |
| 周六福(06168) | 10.970 | 10.940 | -0.45% |
| 龙光集团(03380) | 1.135 | 1.135 | -0.44% |
| 晶泰控股(02228) | 6.085 | 5.825 | -0.43% |
| 保利置业集团(00119) | 1.170 | 1.170 | -0.43% |
| 澳博控股(00880) | 1.200 | 1.185 | -0.42% |
| 兴发铝业(00098) | 4.940 | 4.930 | -0.40% |
| 南方恒生科技(03033) | 3.978 | 3.950 | -0.40% |
| 恒生科技ＥＴＦ(03032) | 4.042 | 4.030 | -0.40% |
| 锅圈(02517) | 1.330 | 1.325 | -0.38% |
| 中核国际(02302) | 2.830 | 2.810 | -0.35% |
| 安硕恒生科技(03067) | 8.540 | 8.510 | -0.35% |
| 招商恒生科技(03423) | 7.245 | 7.225 | -0.34% |
| 滴普科技(01384) | 15.730 | 14.810 | -0.34% |
| ＧＸ恒生科技(02837) | 5.000 | 4.994 | -0.32% |
| 中铝国际(02068) | 1.630 | 1.605 | -0.31% |
| 华夏恒生科技(03088) | 5.165 | 5.145 | -0.29% |
| 大族数控(03200) | 65.550 | 63.850 | -0.23% |
| 中国太保(02601) | 26.080 | 25.960 | -0.21% |
| 嘉实明晟Ａ股－Ｒ(83118) | 14.440 | 14.440 | -0.21% |
| ＧＸ中国电车(02845) | 81.000 | 80.480 | -0.20% |
| 上海电气(02727) | 2.620 | 2.590 | -0.19% |
| 中国建材(03323) | 2.940 | 2.890 | -0.17% |
| 南方Ａ５０－Ｒ(82822) | 12.050 | 11.960 | -0.17% |
| 银河博时东盟－Ｕ(09805) | 1.202 | 1.210 | -0.17% |
| 中国铝业(02600) | 7.075 | 6.960 | -0.16% |
| 轻松健康(02661) | 3.170 | 3.170 | -0.16% |
| Ａ恒生科技备兑(03589) | 6.910 | 6.890 | -0.14% |
| 平安人工智能－Ｕ(41510) | 1.832 | 1.832 | -0.11% |
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
52周新低后盈喜反转 上海复旦（01385） 靠什么重新定价？
2026-10-20 10:32
李行絮
智通港股52周新高、新低统计|10月16日
2026-10-16 16:40
智通数据
智通港股52周新高、新低统计|10月15日
2026-10-15 16:40
智通数据
智通港股52周新高、新低统计|10月14日
2026-10-14 16:40
智通数据
扫码下载智通APP