| 代码 | 名称 | 最新价 | 涨跌幅 | 昨收 | 今开 | 最高 | 最低 | 成交量 | 成交额 | 换手 | 振幅 | 量比 | 资金 | 股吧 |
| 代码 | 名称 | 最新价 | 涨跌幅 | 昨收 | 今开 | 最高 | 最低 | 成交量 | 成交额 | 换手 | 振幅 | 量比 |
| '600035' | '楚天高速' | 3.46 | 9.49 | 3.16 | 3.13 | 3.46 | 3.10 | 167912.00 | 53893598 | 1.10 | 11.39 | |
| '603223' | '恒通股份' | 9.25 | 5.71 | 8.75 | 8.06 | 9.50 | 8.06 | 73101.00 | 65948339 | 2.59 | 16.46 | |
| '002320' | '海峡股份' | 16.62 | 5.19 | 15.80 | 15.53 | 16.75 | 15.30 | 286179.00 | 460476939 | 3.42 | 9.18 | |
| '000582' | '北部湾港' | 8.75 | 4.29 | 8.39 | 8.44 | 8.78 | 8.36 | 68221.00 | 58788947 | 2.59 | 5.01 | |
| '601872' | '招商轮船' | 6.29 | 2.95 | 6.11 | 6.33 | 6.70 | 6.06 | 2469728.00 | 1568011767 | 4.66 | 10.47 | |
| '603713' | '密尔克卫' | 55.00 | 2.42 | 53.70 | 54.31 | 56.50 | 52.95 | 18886.00 | 103858291 | 2.78 | 6.61 | |
| '601326' | '秦港股份' | 2.89 | 2.12 | 2.83 | 2.80 | 2.90 | 2.80 | 107659.00 | 30826199 | 0.65 | 3.53 | |
| '002627' | '宜昌交运' | 10.08 | 2.02 | 9.88 | 9.69 | 10.30 | 9.52 | 41098.00 | 40630090 | 1.48 | 7.89 | |
| '600190' | '锦州港' | 3.10 | 1.97 | 3.04 | 3.02 | 3.14 | 3.01 | 113333.00 | 34831202 | 0.64 | 4.28 | |
| '600317' | '营口港' | 2.31 | 1.76 | 2.27 | 2.24 | 2.36 | 2.23 | 133025.00 | 30498865 | 0.21 | 5.73 | |
| '002930' | '宏川智慧' | 14.42 | 1.55 | 14.20 | 14.30 | 14.81 | 14.05 | 76703.00 | 110454010 | 5.57 | 5.35 | |
| '603069' | '海汽集团' | 13.33 | 1.21 | 13.17 | 12.76 | 13.86 | 12.50 | 73488.00 | 97031335 | 2.33 | 10.33 | |
| '600350' | '山东高速' | 4.36 | 0.93 | 4.32 | 4.30 | 4.42 | 4.27 | 136246.00 | 59307746 | 0.28 | 3.47 | |
| '002245' | '澳洋顺昌' | 4.83 | 0.84 | 4.79 | 4.69 | 4.85 | 4.67 | 106147.00 | 50564442 | 1.16 | 3.76 | |
| '002120' | '韵达股份' | 29.27 | 0.83 | 29.03 | 28.97 | 29.50 | 28.83 | 46623.00 | 135940535 | 0.81 | 2.31 | |
| '600787' | '中储股份' | 4.90 | 0.62 | 4.87 | 4.85 | 4.95 | 4.76 | 102068.00 | 49608618 | 0.46 | 3.90 | |
| '600004' | '白云机场' | 15.58 | 0.52 | 15.50 | 15.29 | 15.79 | 15.29 | 72214.00 | 111733754 | 0.35 | 3.23 | |
| '000099' | '中信海直' | 6.86 | 0.44 | 6.83 | 6.78 | 6.87 | 6.68 | 32008.00 | 21649980 | 0.53 | 2.78 | |
| '600017' | '日照港' | 2.68 | 0.37 | 2.67 | 2.64 | 2.70 | 2.62 | 103904.00 | 27635992 | 0.34 | 3.00 | |
| '600717' | '天津港' | 5.74 | 0.35 | 5.72 | 5.65 | 5.84 | 5.63 | 60517.00 | 34593834 | 0.30 | 3.67 | |
| '601228' | '广州港' | 3.36 | 0.30 | 3.35 | 3.30 | 3.41 | 3.28 | 70071.00 | 23454586 | 0.49 | 3.88 | |
| '002928' | '华夏航空' | 13.36 | 0.30 | 13.32 | 13.64 | 14.60 | 12.95 | 259593.00 | 358006843 | 12.71 | 12.39 | |
| '601006' | '大秦铁路' | 7.15 | 0.28 | 7.13 | 7.10 | 7.17 | 7.09 | 177181.00 | 126377140 | 0.12 | 1.12 | |
| '002492' | '恒基达鑫' | 5.49 | 0.18 | 5.48 | 5.37 | 5.57 | 5.33 | 116930.00 | 63779303 | 2.94 | 4.38 | |
| '603813' | '原尚股份' | 17.71 | 0.06 | 17.70 | 17.88 | 17.90 | 17.33 | 6750.00 | 11894781 | 1.43 | 3.22 | |
| '600897' | '厦门空港' | 19.55 | 0.05 | 19.54 | 19.38 | 19.70 | 19.30 | 6725.00 | 13112046 | 0.23 | 2.05 | |
| '601008' | '连云港' | 3.78 | 0.00 | 3.78 | 3.73 | 3.80 | 3.66 | 113667.00 | 42389497 | 1.12 | 3.70 | |
| '000916' | '300电信' | 0.00 | 0.00 | 2234.72 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | |
| '001965' | '招商公路' | 7.52 | 0.00 | 7.52 | 7.45 | 7.55 | 7.41 | 38484.00 | 28725341 | 0.69 | 1.86 | |
| '600270' | '外运发展' | 20.99 | 0.00 | 20.99 | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00 | |
| '600676' | '交运股份' | 4.09 | 0.00 | 4.09 | 4.07 | 4.12 | 4.03 | 48931.00 | 19909076 | 0.48 | 2.20 | |
| '600269' | '赣粤高速' | 3.73 | 0.00 | 3.73 | 3.71 | 3.73 | 3.67 | 82078.00 | 30416768 | 0.35 | 1.61 | |
| '601880' | '大连港' | 1.83 | 0.00 | 1.83 | 1.80 | 1.84 | 1.79 | 196394.00 | 35677318 | 0.25 | 2.73 | |
| '002682' | '龙洲股份' | 4.37 | 0.00 | 4.37 | 4.30 | 4.41 | 4.23 | 36057.00 | 15544857 | 0.81 | 4.12 | |
| '600009' | '上海机场' | 70.35 | -0.09 | 70.41 | 70.24 | 71.70 | 69.46 | 58454.00 | 411373133 | 0.53 | 3.18 | |
| '603871' | '嘉友国际' | 28.53 | -0.11 | 28.56 | 28.30 | 28.64 | 27.89 | 5835.00 | 16519475 | 1.49 | 2.63 | |
| '000089' | '深圳机场' | 8.15 | -0.12 | 8.16 | 8.10 | 8.26 | 8.06 | 152516.00 | 123959776 | 0.74 | 2.45 | |
| '601298' | '青岛港' | 6.03 | -0.17 | 6.04 | 5.98 | 6.07 | 5.91 | 73785.00 | 44113929 | 1.62 | 2.65 | |
| '600548' | '深高速' | 9.65 | -0.21 | 9.67 | 9.66 | 9.75 | 9.55 | 35043.00 | 33755761 | 0.24 | 2.07 | |
| '000828' | '东莞控股' | 7.66 | -0.26 | 7.68 | 7.73 | 7.75 | 7.54 | 29490.00 | 22510675 | 0.28 | 2.73 | |
| '002040' | '南京港' | 6.72 | -0.30 | 6.74 | 6.58 | 6.85 | 6.56 | 50571.00 | 33671353 | 1.27 | 4.30 | |
| '601333' | '广深铁路' | 2.64 | -0.38 | 2.65 | 2.62 | 2.68 | 2.61 | 230435.00 | 60721315 | 0.41 | 2.64 | |
| '600561' | '江西长运' | 5.08 | -0.39 | 5.10 | 5.01 | 5.12 | 4.97 | 21128.00 | 10666412 | 0.89 | 2.94 | |
| '600018' | '上港集团' | 4.66 | -0.43 | 4.68 | 4.61 | 4.69 | 4.58 | 248313.00 | 114885052 | 0.11 | 2.35 | |
| '601816' | '京沪高铁' | 6.85 | -0.44 | 6.88 | 6.80 | 6.90 | 6.70 | 865530.00 | 586968467 | 0.00 | 2.91 | |
| '000900' | '现代投资' | 4.07 | -0.49 | 4.09 | 4.02 | 4.08 | 4.00 | 90578.00 | 36560399 | 0.60 | 1.96 | |
| '600020' | '中原高速' | 4.01 | -0.50 | 4.03 | 3.97 | 4.04 | 3.93 | 176016.00 | 69911949 | 0.78 | 2.73 | |
| '601107' | '四川成渝' | 3.62 | -0.55 | 3.64 | 3.58 | 3.64 | 3.56 | 44330.00 | 15915170 | 0.20 | 2.20 | |
| '600377' | '宁沪高速' | 10.34 | -0.58 | 10.40 | 10.31 | 10.48 | 10.28 | 59520.00 | 61731369 | 0.16 | 1.92 | |
| '601018' | '宁波港' | 3.40 | -0.58 | 3.42 | 3.38 | 3.47 | 3.33 | 176117.00 | 59678186 | 0.14 | 4.09 |