|
免责声明：证券数据为本网搜集归纳，尽量保证及时准确，入市投资请以上市公司公布的正式公告为准。本网证券行情存在延时，交易请以交易所即时行情价格为准。所有数据仅供参考，据此入市风险自担。 | 高德红外(002414)湖北省上涨家数:58下跌家数:91平均涨幅:+0.10%平均换手:4.19%总成交额:1215.33亿元 更新时间：2026-05-25 15:00 | | 代码 | 名称 | 最新价(元) | 市盈率(倍) | 涨跌 | 涨跌幅 | 成交量(手) | 成交额(万元) | 换手率 | | 300567 | 精测电子 | 224.45 | 720.59 | +29.15 | +14.93% | 195510 | 410910.5 | 8.61% | | 300041 | 回天新材 | 14.25 | 35.77 | +1.67 | +13.28% | 900188 | 122395.4 | 16.54% | | 300184 | 力源信息 | 16.47 | 70.49 | +1.79 | +12.19% | 1938181 | 313027.5 | 18.39% | | 000926 | 福星股份 | 2.27 | -0.87 | +0.21 | +10.19% | 660499 | 14665.96 | 4.20% | | 688143 | 长盈通 | 152.50 | 911.26 | +14.03 | +10.13% | 104475 | 152455.2 | 8.54% | | 000988 | 华工科技 | 171.94 | 101.74 | +15.63 | +10.00% | 1090618 | 1789849 | 10.85% | | 000966 | 长源电力 | 5.21 | 161.85 | +0.47 | +9.92% | 2023793 | 103264.9 | 6.21% | | 688081 | 兴图新科 | 61.85 | -125.90 | +5.08 | +8.95% | 44713.57 | 26848.12 | 4.34% | | 300395 | 菲利华 | 151.46 | 164.18 | +11.31 | +8.07% | 517920 | 773591.6 | 10.13% | | 920198 | 微创光电 | 9.52 | 194.49 | +0.53 | +5.90% | 93669 | 8780.466 | 13.29% | | 301127 | 武汉天源 | 15.16 | 47.73 | +0.83 | +5.79% | 282808 | 42637.65 | 4.32% | | 300054 | 鼎龙股份 | 77.00 | 87.94 | +4.00 | +5.48% | 526875 | 389108 | 7.14% | | 688665 | 四方光电 | 57.16 | 43.33 | +2.87 | +5.29% | 27116.48 | 15073.87 | 2.68% | | 301183 | 东田微 | 261.38 | 192.81 | +12.60 | +5.06% | 97496 | 246865 | 16.61% | | 920438 | 戈碧迦 | 72.38 | 325.78 | +3.46 | +5.02% | 104458 | 75351.52 | 7.49% | | 600745 | *ST闻泰 | 17.01 | -2.30 | +0.81 | +5.00% | 363395 | 61294.96 | 2.92% | | 301205 | 联特科技 | 269.46 | 399.87 | +12.66 | +4.93% | 108949 | 283349.8 | 13.06% | | 600293 | 三峡新材 | 3.37 | -59.44 | +0.15 | +4.66% | 710554 | 23821.65 | 6.12% | | 000883 | 湖北能源 | 5.11 | 17.57 | +0.22 | +4.50% | 698888 | 35269.38 | 1.08% | | 001359 | 平安电工 | 109.08 | 82.75 | +4.51 | +4.31% | 28574 | 30456.75 | 6.16% | | 002072 | 凯瑞德 | 7.59 | -115.68 | +0.31 | +4.26% | 149164 | 11002.69 | 4.06% | | 000670 | 盈方微 | 9.25 | -96.46 | +0.35 | +3.93% | 1865796 | 173947.1 | 22.70% | | 002305 | *ST南置 | 2.47 | -3.23 | +0.09 | +3.78% | 417796 | 10172.46 | 2.41% | | 002281 | 光迅科技 | 223.98 | 174.39 | +8.11 | +3.76% | 739500 | 1598020 | 9.49% | | 300046 | 台基股份 | 34.88 | 180.71 | +1.21 | +3.59% | 122793 | 42443.77 | 5.19% | | 300276 | 三丰智能 | 9.25 | -63.41 | +0.29 | +3.24% | 1336545 | 122864.7 | 12.61% | | 688692 | 达梦数据 | 270.02 | 53.66 | +8.34 | +3.19% | 18278.08 | 48676.89 | 2.50% | | 600566 | 济川药业 | 28.85 | 15.30 | +0.85 | +3.04% | 53841 | 15395.07 | 0.59% | | 600885 | 宏发股份 | 34.58 | 29.23 | +0.92 | +2.73% | 259077 | 88708.45 | 1.67% | | 603067 | 振华股份 | 46.00 | 52.40 | +1.00 | +2.22% | 332538 | 151871.4 | 4.40% | | 300776 | 帝尔激光 | 160.02 | 84.36 | +3.44 | +2.20% | 173594 | 278882.9 | 10.33% | | 002861 | 瀛通通讯 | 19.18 | -44.71 | +0.39 | +2.08% | 63927 | 12193.38 | 4.26% | | 000826 | *ST启环 | 2.30 | -1.07 | +0.04 | +1.77% | 497587 | 11585.32 | 3.49% | | 000785 | 居然智家 | 2.40 | -13.01 | +0.04 | +1.69% | 372297 | 8869.124 | 0.64% | | 300747 | 锐科激光 | 39.75 | 119.55 | +0.65 | +1.66% | 324662 | 127440.4 | 6.22% | | 000501 | 武商集团 | 7.63 | 36.39 | +0.11 | +1.46% | 52323 | 3983.166 | 0.68% | | 000783 | 长江证券 | 8.35 | 10.99 | +0.12 | +1.46% | 820144.9 | 67760.56 | 1.48% | | 000615 | *ST美谷 | 3.61 | -10.43 | +0.05 | +1.40% | 184200 | 6686.866 | 1.99% | | 600133 | 东湖高新 | 9.18 | 35.31 | +0.12 | +1.32% | 382202 | 34665.42 | 3.58% | | 000665 | 湖北广电 | 4.65 | -4.81 | +0.06 | +1.31% | 166915 | 7804.527 | 1.47% | | 000759 | 中百集团 | 5.02 | -3.48 | +0.05 | +1.01% | 185783 | 9300.865 | 2.83% | | 000520 | 凤凰航运 | 3.89 | -103.23 | +0.03 | +0.78% | 149758 | 5832.22 | 1.48% | | 600107 | *ST尔雅 | 6.65 | -31.05 | +0.05 | +0.76% | 40665 | 2721.043 | 1.13% | | 002962 | 五方光电 | 19.10 | 185.15 | +0.12 | +0.63% | 304616 | 58172.58 | 14.56% | | 688646 | ST逸飞 | 74.22 | -85.22 | +0.45 | +0.61% | 13853.68 | 10283.86 | 2.39% | | 600136 | ST明诚 | 1.69 | -149.40 | +0.01 | +0.60% | 96182 | 1614.47 | 0.49% | | 603950 | 长源东谷 | 69.24 | 56.94 | +0.39 | +0.57% | 45235 | 31432.77 | 1.40% | | 920403 | 康农种业 | 21.60 | 25.46 | +0.12 | +0.56% | 9966 | 2142.54 | 1.69% | | 002950 | 奥美医疗 | 10.90 | 25.44 | +0.06 | +0.55% | 70806 | 7735.06 | 1.65% | | 920273 | 一致魔芋 | 18.19 | 33.73 | +0.09 | +0.50% | 9548 | 1734.414 | 1.39% | | 688387 | 信科移动-U | 18.69 | -264.68 | +0.09 | +0.48% | 638930.5 | 118294.9 | 3.17% | | 600976 | 健民集团 | 31.27 | 14.22 | +0.12 | +0.39% | 8886 | 2774.442 | 0.58% | | 920505 | XD九菱科 | 36.43 | 162.33 | +0.13 | +0.36% | 8552 | 3079.162 | 2.37% | | 002365 | 永安药业 | 12.33 | 105.02 | +0.04 | +0.33% | 91355 | 11412.66 | 3.72% | | 601162 | 天风证券 | 3.48 | 265.80 | +0.01 | +0.29% | 989894 | 34295.36 | 1.15% | | 600035 | 楚天高速 | 3.83 | 12.27 | +0.01 | +0.26% | 61896 | 2370.174 | 0.38% | | 600168 | 武汉控股 | 4.72 | 45.55 | +0.01 | +0.21% | 38611 | 1816.952 | 0.39% | | 301221 | 光庭信息 | 53.30 | 104.41 | +0.10 | +0.19% | 29333 | 15645.13 | 4.67% | | 000553 | 安道麦A | 6.50 | -24.13 | 0.00 | 0.00% | 94603 | 6188.794 | 0.43% | | 600421 | *ST华嵘 | -- | -- | -- | -- | -- | -- | -- | | 600998 | 九州通 | 4.79 | 11.97 | 0.00 | 0.00% | 223044 | 10621.91 | 0.44% | | 688526 | 科前生物 | 14.19 | 16.97 | -0.01 | -0.07% | 12364.69 | 1756.984 | 0.27% | | 301235 | 华康洁净 | 73.01 | 60.84 | -0.07 | -0.10% | 57991 | 42073.06 | 7.97% | | 600298 | 安琪酵母 | 36.15 | 19.61 | -0.07 | -0.19% | 60320 | 21784.69 | 0.70% | | 002414 | 高德红外 | 13.92 | 61.38 | -0.03 | -0.22% | 551806 | 77034.04 | 1.62% | | 600345 | 长江通信 | 52.17 | 68.54 | -0.14 | -0.27% | 90736 | 46878.66 | 4.29% | | 603175 | 超颖电子 | 94.86 | 646.18 | -0.26 | -0.27% | 77693 | 76060.25 | 17.09% | | 603719 | 良品铺子 | 10.73 | -67.44 | -0.03 | -0.28% | 31637 | 3396.969 | 0.79% | | 688765 | 禾元生物-U | 55.28 | -136.40 | -0.20 | -0.36% | 16486.43 | 9206.376 | 3.56% | | 600498 | 烽火通信 | 54.92 | 178.01 | -0.23 | -0.42% | 777235.1 | 420216.7 | 6.11% | | 600801 | 华新建材 | 18.55 | 11.87 | -0.08 | -0.43% | 87507 | 16210.24 | 0.65% | | 600703 | 三安光电 | 16.13 | -161.71 | -0.07 | -0.43% | 2206954 | 356245.1 | 4.42% | | 920942 | 恒立钻具 | 22.38 | 112.04 | -0.11 | -0.49% | 7132 | 1601.182 | 1.72% | | 600879 | 航天电子 | 22.29 | 321.79 | -0.11 | -0.49% | 1181519 | 263078 | 3.58% | | 300527 | ST应急 | 7.85 | 566.05 | -0.04 | -0.51% | 55099 | 4334.192 | 0.54% | | 300018 | 中元股份 | 14.88 | 50.80 | -0.09 | -0.60% | 203055 | 30249.83 | 5.63% | | 002932 | *ST明德 | 16.26 | -286.96 | -0.10 | -0.61% | 29780 | 4852.382 | 1.91% | | 601869 | 长飞光纤 | 386.03 | 276.19 | -2.63 | -0.68% | 108557 | 415467.4 | 2.67% | | 920978 | 开特股份 | 23.77 | 25.82 | -0.17 | -0.71% | 17049 | 4073.451 | 1.69% | | 002627 | 三峡旅游 | 6.61 | 77.92 | -0.05 | -0.75% | 116620 | 7760.031 | 1.63% | | 600568 | ST中珠 | 2.50 | -42.78 | -0.02 | -0.79% | 88214 | 2214.608 | 0.53% | | 300966 | 共同药业 | 27.40 | -44.34 | -0.24 | -0.87% | 35748 | 9818.363 | 4.66% | | 600993 | 马应龙 | 23.90 | 17.45 | -0.21 | -0.87% | 37432 | 8982.542 | 0.87% | | 688151 | 华强科技 | 18.86 | 137.36 | -0.18 | -0.95% | 13699.4 | 2583.818 | 0.40% | | 000952 | 广济药业 | 7.17 | -6.22 | -0.07 | -0.97% | 61801 | 4441.196 | 1.80% | | 001267 | 汇绿生态 | 60.00 | 566.79 | -0.59 | -0.97% | 426867 | 251952.8 | 7.01% | | 000422 | 湖北宜化 | 14.23 | 18.06 | -0.14 | -0.97% | 188357 | 26892.5 | 1.78% | | 688545 | 兴福电子 | 81.16 | 134.28 | -0.84 | -1.02% | 156156.8 | 125885.1 | 8.57% | | 301048 | 金鹰重工 | 10.42 | 25.96 | -0.11 | -1.04% | 34415 | 3582.672 | 0.65% | | 601956 | 东贝集团 | 5.56 | 247.63 | -0.06 | -1.07% | 53907 | 3004.012 | 0.87% | | 000821 | ST京机 | 9.75 | 48.19 | -0.11 | -1.12% | 88939 | 8753.394 | 1.47% | | 600757 | 长江传媒 | 7.96 | 10.20 | -0.09 | -1.12% | 87099 | 6931.939 | 0.72% | | 300516 | 久之洋 | 37.15 | 626.42 | -0.45 | -1.20% | 35693 | 13379.75 | 1.42% | | 301211 | 亨迪药业 | 10.47 | 129.35 | -0.13 | -1.23% | 26541 | 2778.253 | 0.64% | | 300980 | 祥源新材 | 30.47 | 70.31 | -0.39 | -1.26% | 52051 | 16114.68 | 5.20% | | 000707 | 双环科技 | 5.21 | -27.63 | -0.07 | -1.33% | 91878 | 4787.087 | 1.67% | | 300205 | *ST天喻 | 5.80 | -4.11 | -0.08 | -1.36% | 29707 | 1722.441 | 0.69% | | 002159 | 三特索道 | 15.67 | 20.76 | -0.22 | -1.38% | 47899 | 7531.886 | 3.46% | | 301633 | 港迪技术 | 56.56 | 48.15 | -0.80 | -1.39% | 3687 | 2086.074 | 1.45% | | 600654 | 中安科 | 3.53 | 139.63 | -0.05 | -1.40% | 658526 | 23306.1 | 2.84% | | 600079 | ST人福 | 17.63 | 15.12 | -0.25 | -1.40% | 113927 | 20171.06 | 0.74% | | 688552 | 航天南湖 | 34.70 | -410.15 | -0.52 | -1.48% | 35935.48 | 12452.18 | 1.07% | | 920108 | 宏海科技 | 10.68 | 76.42 | -0.17 | -1.57% | 11286 | 1216.516 | 1.55% | | 600184 | 光电股份 | 26.39 | 300.10 | -0.43 | -1.60% | 329052 | 85663.34 | 5.65% | | 688667 | 菱电电控 | 139.81 | 49.25 | -2.30 | -1.62% | 14303.85 | 20183.04 | 2.71% | | 300494 | 盛天网络 | 9.90 | 3139.58 | -0.17 | -1.69% | 156744 | 15354.12 | 3.93% | | 600774 | 汉商集团 | 7.92 | -12.76 | -0.14 | -1.74% | 40993 | 3268.808 | 1.39% | | 920274 | 宏裕包材 | 20.82 | 79.82 | -0.37 | -1.75% | 10610 | 2218.638 | 1.30% | | 300557 | 理工光科 | 38.18 | 97.87 | -0.70 | -1.80% | 38716 | 14824.64 | 3.24% | | 000852 | 石化机械 | 6.27 | -4324.38 | -0.12 | -1.88% | 139601 | 8776.892 | 1.47% | | 603281 | 江瀚新材 | 38.21 | 33.56 | -0.77 | -1.98% | 47272 | 18162.21 | 1.27% | | 300161 | 华中数控 | 37.08 | -1618.50 | -0.75 | -1.98% | 77343 | 28697.54 | 3.97% | | 300387 | 富邦科技 | 8.28 | 38.17 | -0.17 | -2.01% | 55026 | 4578.936 | 1.90% | | 002194 | 武汉凡谷 | 12.16 | -399.84 | -0.25 | -2.01% | 307405 | 37388.97 | 6.02% | | 603738 | 泰晶科技 | 49.19 | 285.10 | -1.05 | -2.09% | 499252 | 251750.2 | 12.94% | | 000708 | 中信特钢 | 13.94 | 11.62 | -0.30 | -2.11% | 113883 | 16014.16 | 0.23% | | 600006 | 东风股份 | 6.36 | -29.91 | -0.14 | -2.15% | 164292 | 10498.16 | 0.82% | | 605388 | 均瑶健康 | 6.48 | -20.22 | -0.15 | -2.26% | 79538 | 5180.719 | 1.32% | | 688089 | 嘉必优 | 13.91 | 42.44 | -0.33 | -2.32% | 28311.27 | 3966.229 | 1.68% | | 600681 | 百川能源 | 3.78 | 20.68 | -0.09 | -2.33% | 184468 | 7034.315 | 1.38% | | 300971 | 博亚精工 | 23.71 | 29.67 | -0.57 | -2.35% | 33973 | 8065.723 | 3.68% | | 688156 | 路德科技 | 26.48 | -44.22 | -0.65 | -2.40% | 36925.97 | 9881.544 | 3.67% | | 688275 | 万润新能 | 141.50 | 181.24 | -3.70 | -2.55% | 47368.99 | 67443.02 | 3.76% | | 920237 | 力佳科技 | 16.36 | 39.03 | -0.43 | -2.56% | 10594 | 1742.691 | 1.14% | | 600141 | 兴发集团 | 32.01 | 26.75 | -0.86 | -2.62% | 243204 | 78717.49 | 2.02% | | 002783 | 凯龙股份 | 8.02 | 34.50 | -0.22 | -2.67% | 111322 | 8971.789 | 2.41% | | 601311 | 骆驼股份 | 8.98 | 13.85 | -0.25 | -2.71% | 285865 | 25737.74 | 2.44% | | 300278 | 华昌达 | 5.01 | -113.37 | -0.14 | -2.72% | 359665 | 18184.17 | 2.55% | | 920146 | 华阳变速 | 6.19 | -19.47 | -0.18 | -2.83% | 15490 | 968.4693 | 1.45% | | 002377 | 国创高新 | 3.09 | 125.19 | -0.09 | -2.83% | 246182 | 7689.096 | 2.82% | | 000678 | 襄阳轴承 | 12.00 | -101.21 | -0.38 | -3.07% | 167022 | 20158.75 | 3.63% | | 300871 | 回盛生物 | 22.00 | 15.50 | -0.77 | -3.38% | 59741 | 13261.7 | 2.96% | | 920779 | 武汉蓝电 | 29.25 | 38.91 | -1.06 | -3.50% | 8427 | 2481.955 | 4.21% | | 301150 | 中一科技 | 68.14 | 114.02 | -2.54 | -3.59% | 126458 | 87206.12 | 5.68% | | 300808 | 久量股份 | 25.40 | -61.41 | -0.95 | -3.61% | 24557 | 6307.62 | 2.07% | | 000902 | 新洋丰 | 13.69 | 10.76 | -0.53 | -3.73% | 145820 | 20263.9 | 1.28% | | 920870 | 恒进感应 | 14.41 | 105.21 | -0.56 | -3.74% | 17707 | 2586.625 | 2.68% | | 300517 | 海波重科 | 12.42 | 537.65 | -0.50 | -3.87% | 75201 | 9449.255 | 5.96% | | 002971 | 和远气体 | 32.54 | 129.58 | -1.40 | -4.12% | 134540 | 44284.37 | 8.60% | | 002102 | ST能特 | 2.27 | 116.87 | -0.10 | -4.22% | 294603 | 6799.609 | 1.36% | | 300220 | 金运激光 | 13.53 | -520.80 | -0.63 | -4.45% | 34438 | 4717.184 | 2.28% | | 301246 | 宏源药业 | 30.61 | 48.11 | -1.50 | -4.67% | 193928 | 60122.44 | 11.21% | | 002694 | *ST顾地 | 2.44 | -3.78 | -0.12 | -4.69% | 78944 | 1943.307 | 1.10% | | 603716 | 塞力医疗 | 18.67 | -20.03 | -0.93 | -4.74% | 112845 | 21401.32 | 5.00% | | 301192 | 泰祥股份 | 24.75 | 44.93 | -1.26 | -4.84% | 23088 | 5781.178 | 4.68% | | 300536 | 农尚环境 | 12.78 | -15.90 | -0.68 | -5.05% | 437882 | 58405.5 | 14.93% | | 300683 | 海特生物 | 30.09 | -16.38 | -1.63 | -5.14% | 74537 | 22815.72 | 6.10% | | 688038 | 中科通达 | 19.31 | -210.70 | -1.08 | -5.30% | 35941.08 | 7041.93 | 3.09% | | 300323 | 华灿光电 | 17.68 | -99.03 | -1.02 | -5.45% | 1921189 | 342452.3 | 16.18% | | 688237 | 超卓航科 | 48.58 | 305.57 | -3.19 | -6.16% | 20655.18 | 10256.65 | 2.30% | | 600769 | 祥龙电业 | 16.43 | 320.24 | -1.17 | -6.65% | 523856 | 88248.14 | 13.97% | | 603220 | 中贝通信 | 27.56 | 236.32 | -3.06 | -9.99% | 397558 | 114032.4 | 9.15% |
|