|
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。 | 恺英网络(002517)福建省上涨家数:101下跌家数:70平均涨幅:+1.03%平均换手:7.36%总成交额:1245.34亿元 更新时间：2025-12-01 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 | | 301148 | 嘉戎技术 | 39.64 | 81.02 | +6.61 | +20.01% | 9614 | 3811.17 | 1.63% | | 300102 | 乾照光电 | 21.00 | 142.93 | +1.93 | +10.12% | 2615630 | 546777.4 | 28.56% | | 600734 | 实达集团 | 5.59 | -102.79 | +0.51 | +10.04% | 6385593 | 334746.8 | 29.32% | | 000547 | 航天发展 | 14.86 | -14.81 | +1.35 | +9.99% | 1425632 | 210889.6 | 8.98% | | 603933 | 睿能科技 | 25.32 | 307.31 | +2.30 | +9.99% | 123812 | 30922.78 | 5.97% | | 002702 | 海欣食品 | 7.96 | -107.30 | +0.72 | +9.94% | 1176139 | 90874.55 | 25.64% | | 002578 | 闽发铝业 | 4.44 | -263.88 | +0.40 | +9.90% | 737652 | 31794.01 | 8.57% | | 605086 | 龙高股份 | 36.90 | 59.23 | +2.91 | +8.56% | 100942 | 36137.15 | 5.63% | | 301196 | 唯科科技 | 78.90 | 37.30 | +5.76 | +7.88% | 82574 | 63287.85 | 10.08% | | 000592 | 平潭发展 | 11.37 | -203.08 | +0.64 | +5.96% | 5407772 | 590182 | 28.24% | | 600802 | 福建水泥 | 7.92 | -508.84 | +0.43 | +5.74% | 1026338 | 82320.93 | 22.40% | | 688727 | 恒坤新材 | 51.90 | 231.41 | +2.69 | +5.47% | 169642.5 | 85151.25 | 33.76% | | 002110 | 三钢闽光 | 4.60 | 47.29 | +0.23 | +5.26% | 1271487 | 59302.14 | 5.23% | | 601899 | 紫金矿业 | 30.06 | 17.54 | +1.48 | +5.18% | 3600530 | 1085344 | 1.75% | | 601187 | 厦门银行 | 7.52 | 7.63 | +0.37 | +5.17% | 366519 | 27228.94 | 1.39% | | 301536 | 星宸科技 | 59.38 | 95.50 | +2.89 | +5.12% | 161874 | 94053.7 | 8.65% | | 600930 | 华电新能 | 6.51 | 30.70 | +0.28 | +4.49% | 3857748 | 253400.2 | 15.40% | | 600163 | 中闽能源 | 5.60 | 18.69 | +0.21 | +3.90% | 480365 | 26898.33 | 2.52% | | 300972 | 万辰集团 | 185.21 | 32.87 | +6.69 | +3.75% | 24642 | 45736.98 | 1.47% | | 603893 | 瑞芯微 | 189.77 | 78.10 | +6.81 | +3.72% | 173134 | 322268.5 | 4.11% | | 600203 | 福日电子 | 15.14 | -55.14 | +0.54 | +3.70% | 1412023 | 211167.2 | 23.81% | | 600693 | 东百集团 | 10.34 | 195.17 | +0.36 | +3.61% | 1604186 | 163808.1 | 18.46% | | 603737 | 三棵树 | 45.78 | 50.78 | +1.58 | +3.57% | 44319 | 20247.63 | 0.60% | | 000536 | 华映科技 | 5.62 | -15.50 | +0.19 | +3.50% | 3159809 | 175242.9 | 11.44% | | 002682 | 龙洲股份 | 5.76 | -8.71 | +0.19 | +3.41% | 1042825 | 60235.61 | 18.54% | | 600815 | 厦工股份 | 3.98 | -1004.63 | +0.13 | +3.38% | 2327760 | 92907.53 | 13.12% | | 300560 | 中富通 | 19.22 | -36.86 | +0.61 | +3.28% | 486378 | 92186.21 | 26.01% | | 002517 | 恺英网络 | 23.05 | 25.49 | +0.73 | +3.27% | 509378 | 115973.3 | 2.70% | | 603668 | 天马科技 | 15.53 | 286.48 | +0.49 | +3.26% | 275133 | 42433.02 | 5.44% | | 002639 | 雪人集团 | 14.08 | 261.62 | +0.44 | +3.23% | 1483820 | 206870.3 | 22.81% | | 301568 | 思泰克 | 44.42 | 44.64 | +1.34 | +3.11% | 25486 | 11235.26 | 5.35% | | 001368 | 通达创智 | 27.40 | 31.32 | +0.82 | +3.09% | 57296 | 15612.16 | 17.86% | | 605118 | 力鼎光电 | 28.65 | 42.70 | +0.85 | +3.06% | 31773 | 9040.5 | 0.78% | | 603345 | 安井食品 | 83.85 | 20.15 | +2.40 | +2.95% | 78638 | 65964.1 | 2.68% | | 600592 | 龙溪股份 | 26.35 | 137.34 | +0.75 | +2.93% | 442020 | 115380.4 | 11.06% | | 002512 | 达华智能 | 6.01 | -48.98 | +0.17 | +2.91% | 2241377 | 136914.3 | 20.48% | | 603444 | 吉比特 | 441.52 | 21.18 | +12.34 | +2.88% | 19283 | 84580.68 | 2.68% | | 688195 | 腾景科技 | 181.01 | 301.38 | +5.01 | +2.85% | 159502.7 | 293169.4 | 12.33% | | 688278 | 特宝生物 | 80.00 | 34.76 | +2.19 | +2.81% | 20970.99 | 16716.17 | 0.51% | | 688010 | 福光股份 | 28.68 | -1231.03 | +0.75 | +2.69% | 48287.61 | 13881.04 | 3.01% | | 300062 | 中能电气 | 8.81 | -77.15 | +0.23 | +2.68% | 1270094 | 112693.5 | 29.80% | | 002901 | 大博医疗 | 49.46 | 37.81 | +1.29 | +2.68% | 29027 | 14370.56 | 1.01% | | 603696 | 安记食品 | 13.30 | 77.74 | +0.34 | +2.62% | 212340 | 28269.17 | 9.03% | | 300750 | 宁德时代 | 382.97 | 27.40 | +9.77 | +2.62% | 267510 | 1012086 | 0.63% | | 300884 | 狄耐克 | 14.63 | -115.90 | +0.37 | +2.59% | 182325 | 26839.48 | 9.53% | | 603306 | 华懋科技 | 47.21 | 61.29 | +1.18 | +2.56% | 64080 | 29809.16 | 1.94% | | 600549 | 厦门钨业 | 35.14 | 26.47 | +0.74 | +2.15% | 448775 | 157191 | 2.89% | | 300640 | 德艺文创 | 7.86 | 202.52 | +0.16 | +2.08% | 387917 | 30732.79 | 17.57% | | 000797 | 中国武夷 | 3.60 | -33.41 | +0.07 | +1.98% | 1516112 | 54227.24 | 9.65% | | 600711 | 盛屯矿业 | 12.58 | 19.38 | +0.24 | +1.94% | 2080394 | 264826.6 | 6.73% | | 300628 | 亿联网络 | 34.37 | 17.13 | +0.61 | +1.81% | 70144 | 23972.68 | 0.97% | | 603663 | 三祥新材 | 32.01 | 176.43 | +0.56 | +1.78% | 138676 | 44422.87 | 3.28% | | 300657 | 弘信电子 | 28.13 | 146.54 | +0.49 | +1.77% | 153967 | 42942.33 | 3.27% | | 002398 | 垒知集团 | 6.16 | 84.50 | +0.10 | +1.65% | 1145174 | 70847.64 | 20.11% | | 301165 | 锐捷网络 | 75.27 | 71.04 | +1.22 | +1.65% | 87331 | 65215.24 | 1.10% | | 002474 | 榕基软件 | 11.18 | -69.77 | +0.18 | +1.64% | 1902626 | 219038.1 | 35.85% | | 300056 | 中创环保 | 8.74 | -23.26 | +0.14 | +1.63% | 170419 | 14973.75 | 4.42% | | 300341 | 麦克奥迪 | 16.92 | 47.76 | +0.27 | +1.62% | 57260 | 9683.562 | 1.11% | | 300706 | 阿石创 | 35.42 | -82.17 | +0.53 | +1.52% | 55145 | 19368.8 | 4.86% | | 600483 | 福能股份 | 10.03 | 9.27 | +0.15 | +1.52% | 147761 | 14796.92 | 0.53% | | 000753 | 漳州发展 | 8.73 | 154.01 | +0.13 | +1.51% | 1068361 | 92960.75 | 10.78% | | 920445 | 龙竹科技 | 11.62 | 78.27 | +0.16 | +1.40% | 33328 | 3846.4 | 3.18% | | 601377 | 兴业证券 | 6.86 | 17.61 | +0.09 | +1.33% | 819234 | 55673.87 | 0.95% | | 002925 | 盈趣科技 | 18.42 | 55.60 | +0.24 | +1.32% | 100961 | 18506.21 | 1.37% | | 300300 | 海峡创新 | 16.26 | 267.86 | +0.21 | +1.31% | 2111692 | 342949.9 | 31.67% | | 000632 | 三木集团 | 6.27 | -5.06 | +0.08 | +1.29% | 1190567 | 75499.36 | 25.58% | | 002217 | 合力泰 | 3.19 | 8.63 | +0.04 | +1.27% | 1417665 | 44868.18 | 2.50% | | 600179 | 安通控股 | 4.19 | 15.93 | +0.05 | +1.21% | 427455 | 17812.45 | 1.14% | | 300299 | 富春股份 | 7.73 | -51.24 | +0.09 | +1.18% | 973496.9 | 74432.1 | 14.12% | | 300946 | 恒而达 | 50.03 | 149.07 | +0.58 | +1.17% | 9541 | 4789.721 | 1.26% | | 920571 | 国航远洋 | 10.20 | -96.04 | +0.11 | +1.09% | 114902 | 11685.98 | 4.09% | | 301028 | 东亚机械 | 14.13 | 24.00 | +0.15 | +1.07% | 66250 | 9319.175 | 2.67% | | 002335 | 科华数据 | 53.67 | 65.61 | +0.54 | +1.02% | 196265 | 104832.7 | 4.32% | | 002300 | 太阳电缆 | 7.07 | 63.32 | +0.07 | +1.00% | 271130 | 19123.53 | 3.75% | | 000993 | 闽东电力 | 12.22 | 27.12 | +0.12 | +0.99% | 253026 | 30884.72 | 5.75% | | 605365 | 立达信 | 17.77 | 33.50 | +0.16 | +0.91% | 70572 | 12708.03 | 1.41% | | 002593 | 日上集团 | 6.05 | 49.07 | +0.05 | +0.83% | 380150 | 22868.12 | 6.80% | | 002098 | 浔兴股份 | 9.80 | 17.80 | +0.08 | +0.82% | 200911 | 19648.57 | 5.61% | | 600563 | 法拉电子 | 104.52 | 20.41 | +0.82 | +0.79% | 22879 | 23801.43 | 1.02% | | 002222 | 福晶科技 | 53.49 | 93.59 | +0.39 | +0.73% | 420518 | 223416.1 | 8.98% | | 002396 | 星网锐捷 | 27.18 | 32.74 | +0.18 | +0.67% | 182074 | 49206.85 | 3.12% | | 301267 | 华厦眼科 | 19.09 | 36.33 | +0.12 | +0.63% | 33690 | 6418.756 | 0.52% | | 600057 | 厦门象屿 | 8.27 | 10.86 | +0.05 | +0.61% | 208933 | 17180.9 | 1.00% | | 601566 | 九牧王 | 13.50 | 22.08 | +0.08 | +0.60% | 485256 | 64512.92 | 8.44% | | 603162 | 海通发展 | 12.25 | 29.09 | +0.06 | +0.49% | 435150 | 52826.68 | 15.59% | | 600067 | 冠城新材 | 4.11 | -11.17 | +0.02 | +0.49% | 455567 | 18668.18 | 3.27% | | 000663 | 永安林业 | 8.76 | -44.89 | +0.04 | +0.46% | 443252 | 38516.02 | 14.47% | | 603686 | 福龙马 | 27.69 | 80.26 | +0.12 | +0.44% | 725046 | 204126.5 | 17.45% | | 600573 | 惠泉啤酒 | 12.20 | 36.43 | +0.05 | +0.41% | 74800 | 9179.18 | 2.99% | | 300648 | 星云股份 | 49.44 | -122.91 | +0.20 | +0.41% | 81406 | 39785.02 | 6.14% | | 002174 | 游族网络 | 11.87 | -37.08 | +0.04 | +0.34% | 204162 | 24235.11 | 2.08% | | 002229 | 鸿博股份 | 16.11 | -38.35 | +0.05 | +0.31% | 122870 | 19734.19 | 2.49% | | 601166 | 兴业银行 | 21.16 | 5.79 | +0.05 | +0.24% | 773596.9 | 163130.4 | 0.37% | | 600686 | 金龙汽车 | 16.00 | 34.91 | +0.03 | +0.19% | 236088 | 38085.28 | 3.29% | | 603180 | 金牌家居 | 20.66 | 22.06 | +0.03 | +0.15% | 23254 | 4808.68 | 1.51% | | 000701 | 厦门信达 | 7.21 | -7.36 | +0.01 | +0.14% | 691719.1 | 50138.54 | 10.36% | | 002790 | 瑞尔特 | 8.94 | 32.13 | +0.01 | +0.11% | 57191 | 5110.703 | 2.19% | | 600436 | 片仔癀 | 171.98 | 42.88 | +0.11 | +0.06% | 15483 | 26593.32 | 0.26% | | 300902 | 国安达 | 23.98 | -349.30 | +0.01 | +0.04% | 244345 | 59214.21 | 20.15% | | 300712 | 永福股份 | 28.41 | 133.89 | +0.01 | +0.04% | 46776 | 13243.27 | 2.50% | | 603383 | 顶点软件 | 37.77 | 39.57 | +0.01 | +0.03% | 28374 | 10760.52 | 1.39% | | 600103 | 青山纸业 | 3.95 | 140.49 | 0.00 | 0.00% | 2110850 | 83898.48 | 9.54% | | 002235 | 安妮股份 | -- | -- | -- | -- | -- | -- | -- | | 002788 | 鹭燕医药 | 9.68 | 12.21 | 0.00 | 0.00% | 186422 | 18098.64 | 4.88% | | 301300 | 远翔新材 | 45.24 | 36.67 | 0.00 | 0.00% | 29853 | 13480.2 | 9.70% | | 301355 | 南王科技 | 13.53 | 377.22 | -0.01 | -0.07% | 80022 | 10703.7 | 7.99% | | 600388 | 龙净环保 | 15.38 | 20.28 | -0.02 | -0.13% | 110730 | 17036.97 | 0.87% | | 300132 | 青松股份 | 7.53 | 29.14 | -0.01 | -0.13% | 129052 | 9688.631 | 2.54% | | 605299 | 舒华体育 | 10.17 | 55.44 | -0.02 | -0.20% | 80574 | 8206.7 | 1.97% | | 000526 | 学大教育 | 37.73 | 19.56 | -0.08 | -0.21% | 10674 | 4027.425 | 0.89% | | 300650 | 太龙股份 | 18.36 | 73.41 | -0.04 | -0.22% | 99057 | 18256.26 | 5.82% | | 300427 | 红相股份 | 8.78 | -18.71 | -0.02 | -0.23% | 1020256 | 91702.32 | 20.28% | | 000997 | 新大陆 | 25.78 | 23.55 | -0.06 | -0.23% | 67058 | 17324.26 | 0.67% | | 601933 | 永辉超市 | 4.05 | -17.52 | -0.01 | -0.25% | 806056 | 32655.82 | 0.89% | | 600755 | 厦门国贸 | 6.63 | 28.88 | -0.02 | -0.30% | 375000 | 24665.5 | 1.76% | | 603678 | 火炬电子 | 30.98 | 51.00 | -0.12 | -0.39% | 72296 | 22454.88 | 1.52% | | 603817 | 海峡环保 | 7.44 | 19.88 | -0.03 | -0.40% | 258913 | 19213.67 | 4.54% | | 603826 | 坤彩科技 | 17.76 | 324.78 | -0.08 | -0.45% | 54418 | 9645.6 | 0.83% | | 003019 | 宸展光电 | 32.29 | 31.48 | -0.15 | -0.46% | 26344 | 8524.369 | 1.54% | | 300436 | 广生堂 | 99.53 | -80.36 | -0.47 | -0.47% | 41329 | 41154.65 | 3.02% | | 002626 | 金达威 | 18.82 | 23.81 | -0.09 | -0.48% | 51784 | 9776.765 | 0.85% | | 002729 | 好利科技 | 16.46 | 72.40 | -0.08 | -0.48% | 193777 | 32032.03 | 11.04% | | 002299 | 圣农发展 | 16.08 | 13.32 | -0.08 | -0.50% | 122779 | 19644.6 | 1.00% | | 600033 | 福建高速 | 3.86 | 13.09 | -0.02 | -0.52% | 777076.9 | 29797.18 | 2.83% | | 688778 | 厦钨新能 | 71.70 | 55.15 | -0.41 | -0.57% | 41351.08 | 29783.17 | 0.82% | | 603363 | 傲农生物 | 4.88 | 7.01 | -0.03 | -0.61% | 286114 | 13953.57 | 1.79% | | 000905 | 厦门港务 | 10.74 | 38.75 | -0.07 | -0.65% | 318045 | 34158.25 | 4.29% | | 688398 | 赛特新材 | 18.35 | 82.19 | -0.12 | -0.65% | 11577.51 | 2135.729 | 0.69% | | 600897 | 厦门空港 | 16.15 | 15.16 | -0.11 | -0.68% | 38843 | 6266.44 | 0.93% | | 002093 | 国脉科技 | 12.71 | 59.16 | -0.09 | -0.70% | 618800 | 78224.23 | 6.15% | | 300685 | 艾德生物 | 21.85 | 29.49 | -0.16 | -0.73% | 43112 | 9408.24 | 1.11% | | 603209 | 兴通股份 | 16.01 | 19.55 | -0.12 | -0.74% | 74659 | 11949.17 | 2.67% | | 002679 | 福建金森 | 13.24 | 215.11 | -0.10 | -0.75% | 126580 | 16808.95 | 5.37% | | 688095 | 福昕软件 | 95.68 | -847.78 | -0.73 | -0.76% | 26519.77 | 25294.37 | 2.90% | | 603408 | 建霖家居 | 12.91 | 13.32 | -0.10 | -0.77% | 21599 | 2784.75 | 0.48% | | 002614 | 奥佳华 | 7.37 | 67.07 | -0.06 | -0.81% | 172385 | 12745.64 | 3.91% | | 300174 | 元力股份 | 15.58 | 23.16 | -0.14 | -0.89% | 96748 | 14979.4 | 2.67% | | 603992 | 松霖科技 | 28.58 | 43.51 | -0.28 | -0.97% | 23249 | 6622.74 | 0.54% | | 002961 | 瑞达期货 | 22.06 | 19.75 | -0.23 | -1.03% | 69945 | 15461.49 | 1.57% | | 603909 | 建发合诚 | 12.75 | 30.48 | -0.16 | -1.24% | 147350 | 18893.42 | 5.65% | | 300941 | 创识科技 | 25.65 | 123.18 | -0.33 | -1.27% | 35596 | 9167.215 | 3.36% | | 002029 | 七匹狼 | 10.81 | 16.87 | -0.14 | -1.28% | 722920 | 79537.44 | 10.86% | | 603615 | 茶花股份 | 24.39 | -350.17 | -0.33 | -1.33% | 24591 | 6014.36 | 1.02% | | 002264 | 新华都 | 9.40 | 27.31 | -0.13 | -1.36% | 1711843 | 158376.7 | 26.14% | | 603628 | 清源股份 | 13.96 | 41.64 | -0.20 | -1.41% | 106413 | 14928.87 | 3.91% | | 600660 | 福耀玻璃 | 64.84 | 18.63 | -1.04 | -1.58% | 158690 | 102227.4 | 0.79% | | 002228 | 合兴包装 | 4.17 | 46.53 | -0.07 | -1.65% | 852520.9 | 35780.52 | 7.05% | | 002803 | 吉宏股份 | 15.88 | 27.21 | -0.28 | -1.73% | 117467 | 18611.97 | 4.07% | | 300525 | 博思软件 | 13.84 | 38.19 | -0.25 | -1.77% | 183057 | 25328.87 | 2.94% | | 688196 | 卓越新能 | 54.95 | 31.20 | -1.05 | -1.87% | 12188.51 | 6685.572 | 1.02% | | 300632 | 光莆股份 | 15.10 | 186.55 | -0.29 | -1.88% | 255353 | 38427.44 | 11.54% | | 300198 | ST纳川 | 2.55 | -7.87 | -0.05 | -1.92% | 259099 | 6698.61 | 2.52% | | 002674 | 兴业科技 | 13.05 | 53.89 | -0.26 | -1.95% | 81175 | 10640.72 | 2.77% | | 301600 | 慧翰股份 | 121.74 | 72.10 | -2.45 | -1.97% | 12435 | 15163.12 | 3.85% | | 600153 | 建发股份 | 9.75 | 13.88 | -0.20 | -2.01% | 546466 | 53231.28 | 1.88% | | 600753 | *ST海钦 | 8.50 | -14.20 | -0.18 | -2.07% | 50826 | 4343.04 | 2.21% | | 300658 | 延江股份 | 11.72 | 106.65 | -0.25 | -2.09% | 197195 | 23026.33 | 8.74% | | 301136 | 招标股份 | 16.60 | 1531.79 | -0.36 | -2.12% | 459400 | 78672.75 | 16.69% | | 301565 | 中仑新材 | 27.00 | 166.85 | -0.60 | -2.17% | 82934 | 22422.34 | 6.48% | | 688619 | 罗普特 | 14.40 | -13.88 | -0.32 | -2.17% | 28968.97 | 4219.48 | 1.56% | | 002752 | 昇兴股份 | 6.75 | 22.27 | -0.16 | -2.32% | 442442 | 29817.4 | 4.53% | | 920706 | 铁拓机械 | 27.44 | 52.13 | -0.69 | -2.45% | 57777 | 15763.34 | 13.64% | | 003016 | 欣贺股份 | 9.02 | -136.70 | -0.23 | -2.49% | 114519 | 10442.05 | 2.79% | | 603280 | 南方路机 | 41.32 | 53.62 | -1.06 | -2.50% | 63048 | 26183.17 | 22.56% | | 920748 | 路桥信息 | 53.60 | -920.77 | -1.39 | -2.53% | 31521 | 16782.13 | 5.06% | | 300955 | 嘉亨家化 | 39.14 | -71.20 | -1.14 | -2.83% | 37230 | 14534.72 | 3.69% | | 600493 | 凤竹纺织 | 7.52 | 323.10 | -0.22 | -2.84% | 119465 | 9101.02 | 4.39% | | 300096 | ST易联众 | 7.15 | 49.07 | -0.21 | -2.85% | 83548 | 6006.208 | 1.94% | | 002868 | *ST绿康 | 39.35 | -16.51 | -1.39 | -3.41% | 30418 | 12180.17 | 1.97% | | 300605 | 恒锋信息 | 17.49 | -55.62 | -0.62 | -3.42% | 176355 | 31056.25 | 14.83% | | 603636 | 南威软件 | 13.93 | -32.49 | -0.50 | -3.47% | 876267.1 | 121269.5 | 15.10% | | 002785 | 万里石 | 36.80 | -152.00 | -1.37 | -3.59% | 114996 | 42209 | 5.94% | | 300867 | 圣元环保 | 22.09 | 24.41 | -1.01 | -4.37% | 188591 | 42207.06 | 9.84% | | 300188 | 国投智能 | 15.78 | -25.17 | -0.81 | -4.88% | 690223.1 | 106693.1 | 8.07% | | 001233 | C海安 | 67.57 | 19.65 | -3.64 | -5.11% | 99117 | 68115.4 | 28.01% |
|