|
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。 | 新开普(300248)河南省上涨家数:21下跌家数:86平均涨幅:-0.69%平均换手:1.91%总成交额:198.98亿元 更新时间：2025-12-02 13:09 | | 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 | | 600222 | 太龙药业 | 8.58 | 104.87 | +0.54 | +6.72% | 897400.9 | 76602.25 | 15.64% | | 603508 | 思维列控 | 29.40 | 18.16 | +1.52 | +5.45% | 127211 | 36033.57 | 3.34% | | 600403 | 大有能源 | 8.38 | -14.04 | +0.28 | +3.46% | 787194 | 65927.28 | 3.29% | | 002216 | 三全食品 | 11.94 | 19.31 | +0.32 | +2.75% | 75533 | 8902.42 | 1.20% | | 300807 | 天迈科技 | 46.91 | -146.51 | +1.21 | +2.65% | 13541 | 6226.68 | 2.61% | | 688066 | 航天宏图 | 29.59 | -5.03 | +0.63 | +2.18% | 225688.2 | 64370.85 | 8.64% | | 920087 | 秋乐种业 | 16.73 | 110.17 | +0.33 | +2.01% | 45109 | 7499.186 | 2.81% | | 688626 | 翔宇医疗 | 49.56 | 107.87 | +0.91 | +1.87% | 13793.09 | 6849.62 | 0.86% | | 300908 | 仲景食品 | 29.34 | 23.78 | +0.47 | +1.63% | 15775 | 4616.28 | 1.28% | | 601608 | 中信重工 | 6.89 | 84.07 | +0.09 | +1.32% | 541195 | 36762.28 | 1.19% | | 002189 | 中光学 | 24.36 | -11.80 | +0.29 | +1.20% | 62103 | 15216.46 | 2.38% | | 600020 | 中原高速 | 4.42 | 9.75 | +0.04 | +0.91% | 65506 | 2883.4 | 0.29% | | 000895 | 双汇发展 | 27.46 | 18.50 | +0.23 | +0.84% | 78870 | 21640.46 | 0.23% | | 600810 | 神马股份 | 8.74 | -186.97 | +0.06 | +0.69% | 113041 | 9839.351 | 1.11% | | 600121 | 郑州煤电 | 4.54 | -49.15 | +0.03 | +0.67% | 387971 | 17606.1 | 3.18% | | 600469 | 风神股份 | 6.95 | 22.16 | +0.04 | +0.58% | 47065 | 3245.94 | 0.65% | | 920454 | 同心传动 | 16.69 | 59.08 | +0.04 | +0.24% | 18625 | 3098.421 | 2.95% | | 000544 | 中原环保 | 8.57 | 7.87 | +0.02 | +0.23% | 19679 | 1684.93 | 0.20% | | 301376 | 致欧科技 | 18.59 | 22.83 | +0.02 | +0.11% | 9493 | 1752.8 | 0.49% | | 300910 | 瑞丰新材 | 55.97 | 20.79 | +0.05 | +0.09% | 8481 | 4722.68 | 0.41% | | 600066 | 宇通客车 | 32.01 | 14.24 | +0.01 | +0.03% | 51813 | 16553.6 | 0.23% | | 000719 | 中原传媒 | 12.35 | 9.96 | 0.00 | 0.00% | 29482 | 3647.05 | 0.44% | | 002431 | 棕榈股份 | 2.64 | -3.18 | 0.00 | 0.00% | 244069 | 6410.88 | 1.35% | | 601038 | 一拖股份 | 12.75 | 17.57 | 0.00 | 0.00% | 17644 | 2240.41 | 0.24% | | 002936 | 郑州银行 | 2.01 | 9.56 | 0.00 | 0.00% | 517638 | 10404.63 | 0.74% | | 920225 | 利通科技 | 32.46 | 39.42 | 0.00 | 0.00% | 24267 | 7781.981 | 2.93% | | 600876 | 凯盛新能 | 10.08 | -6.79 | -0.01 | -0.10% | 18488 | 1853.12 | 0.47% | | 003008 | 开普检测 | 23.05 | 27.42 | -0.03 | -0.13% | 17191 | 3949.83 | 2.21% | | 600595 | 中孚实业 | 6.90 | 23.76 | -0.01 | -0.14% | 236382 | 16300.69 | 0.59% | | 002046 | 国机精工 | 32.88 | 62.66 | -0.05 | -0.15% | 234440 | 77798.43 | 4.43% | | 002296 | 辉煌科技 | 10.72 | 13.80 | -0.02 | -0.19% | 31116 | 3332.98 | 0.90% | | 002448 | 中原内配 | 10.62 | 21.05 | -0.02 | -0.19% | 54831 | 5800.39 | 1.20% | | 920971 | 天马新材 | 31.01 | 131.00 | -0.06 | -0.19% | 13965 | 4340.088 | 1.63% | | 300013 | 新宁物流 | 4.20 | -50.97 | -0.01 | -0.24% | 88241 | 3685.98 | 1.98% | | 300732 | 设研院 | 7.91 | -22.88 | -0.02 | -0.25% | 43605 | 3425.19 | 1.18% | | 000885 | 城发环境 | 13.86 | 7.48 | -0.05 | -0.36% | 15999 | 2217.88 | 0.25% | | 301361 | 众智科技 | 33.72 | 39.70 | -0.13 | -0.38% | 11700 | 3926.14 | 3.84% | | 600569 | 安阳钢铁 | 2.34 | -6.48 | -0.01 | -0.43% | 104312 | 2429.75 | 0.36% | | 301152 | 天力锂能 | 34.25 | -11.69 | -0.15 | -0.44% | 39114 | 13376.39 | 5.51% | | 600285 | 羚锐制药 | 21.98 | 15.59 | -0.10 | -0.45% | 26743 | 5902.39 | 0.47% | | 002560 | 通达股份 | 8.43 | 51.86 | -0.04 | -0.47% | 80306 | 6748.37 | 1.77% | | 688517 | 金冠电气 | 15.98 | 25.97 | -0.08 | -0.50% | 12902.6 | 2055.385 | 0.94% | | 002613 | 北玻股份 | 3.84 | -189.37 | -0.02 | -0.52% | 46853 | 1797.15 | 0.61% | | 605368 | 蓝天燃气 | 9.50 | 21.62 | -0.05 | -0.52% | 20799 | 1975.64 | 0.29% | | 920496 | 许昌智能 | 10.52 | 39.75 | -0.06 | -0.57% | 8839 | 935.4597 | 0.61% | | 002582 | 好想你 | 10.44 | -292.90 | -0.06 | -0.57% | 79509 | 8212.88 | 2.31% | | 600817 | 宇通重工 | 11.05 | 20.79 | -0.07 | -0.63% | 8980 | 990.21 | 0.17% | | 600439 | 瑞贝卡 | 3.03 | -29.60 | -0.02 | -0.66% | 105036 | 3176.06 | 0.93% | | 300259 | 新天科技 | 4.38 | 21.75 | -0.03 | -0.68% | 145525 | 6347.28 | 1.24% | | 002225 | 濮耐股份 | 5.75 | 62.28 | -0.04 | -0.69% | 114244 | 6570.56 | 1.17% | | 301089 | 拓新药业 | 33.76 | -90.14 | -0.24 | -0.71% | 23211 | 7831.03 | 2.57% | | 001896 | 豫能控股 | 5.55 | 33.12 | -0.04 | -0.72% | 68957 | 3822.53 | 0.45% | | 002179 | 中航光电 | 33.96 | 27.90 | -0.25 | -0.73% | 72161 | 24550.74 | 0.35% | | 300109 | 新开源 | 17.53 | 35.57 | -0.13 | -0.74% | 46542 | 8118.14 | 1.03% | | 002535 | 林州重机 | 3.92 | 120.48 | -0.03 | -0.76% | 61138 | 2392.14 | 0.83% | | 300845 | 捷安高科 | 11.65 | 48.27 | -0.09 | -0.77% | 28635 | 3315.84 | 2.00% | | 600207 | 安彩高科 | 5.15 | -9.03 | -0.04 | -0.77% | 84415 | 4317.97 | 0.80% | | 002406 | 远东传动 | 7.58 | 43.42 | -0.06 | -0.79% | 74402 | 5624.65 | 1.24% | | 300829 | 金丹科技 | 17.60 | 58.81 | -0.14 | -0.79% | 12509 | 2198.58 | 0.79% | | 002132 | 恒星科技 | 3.70 | 342.56 | -0.03 | -0.80% | 132454 | 4882.62 | 0.95% | | 920407 | 驰诚股份 | 20.14 | 80.65 | -0.17 | -0.84% | 7938 | 1611.59 | 2.28% | | 300263 | 隆华科技 | 8.15 | 53.80 | -0.07 | -0.85% | 95004 | 7738.26 | 0.97% | | 000949 | 新乡化纤 | 4.64 | 43.96 | -0.04 | -0.85% | 189414 | 8821.86 | 1.11% | | 002007 | 华兰生物 | 15.56 | 29.98 | -0.14 | -0.89% | 53077 | 8272.79 | 0.34% | | 600186 | 莲花控股 | 5.53 | 34.16 | -0.05 | -0.90% | 106864 | 5915.32 | 0.60% | | 002714 | 牧原股份 | 49.25 | 12.13 | -0.45 | -0.91% | 94912 | 47044.55 | 0.25% | | 001277 | 速达股份 | 39.06 | 28.71 | -0.37 | -0.94% | 6218 | 2431.8 | 1.37% | | 002423 | 中粮资本 | 11.52 | -262.72 | -0.11 | -0.95% | 51519 | 5946.35 | 0.22% | | 688119 | 中钢洛耐 | 4.17 | -154.09 | -0.04 | -0.95% | 46876 | 1953.652 | 0.42% | | 301277 | 新天地 | 12.45 | 39.46 | -0.12 | -0.95% | 8957 | 1113.41 | 0.23% | | 000933 | 神火股份 | 24.76 | 13.08 | -0.24 | -0.96% | 165757 | 41246.31 | 0.74% | | 600531 | 豫光金铅 | 11.37 | 14.47 | -0.12 | -1.04% | 321629 | 36573.02 | 2.89% | | 300701 | 森霸传感 | 12.21 | 54.06 | -0.13 | -1.05% | 23828 | 2907.6 | 0.96% | | 002321 | 华英农业 | 2.72 | -177.58 | -0.03 | -1.09% | 316276 | 8607.4 | 1.49% | | 601375 | 中原证券 | 4.26 | 41.89 | -0.05 | -1.16% | 105029 | 4485.53 | 0.30% | | 603658 | 安图生物 | 36.09 | 18.79 | -0.43 | -1.18% | 23983 | 8677.631 | 0.42% | | 601666 | 平煤股份 | 7.94 | 33.56 | -0.10 | -1.24% | 84665 | 6744.52 | 0.34% | | 603993 | 洛阳钼业 | 17.07 | 18.69 | -0.22 | -1.27% | 1130529 | 194294 | 0.65% | | 603566 | 普莱柯 | 13.17 | 31.72 | -0.17 | -1.27% | 24663 | 3256.36 | 0.71% | | 002857 | 三晖电气 | 19.58 | 237.41 | -0.29 | -1.46% | 15625 | 3068.03 | 1.22% | | 002601 | 龙佰集团 | 17.98 | 33.51 | -0.27 | -1.48% | 47208 | 8531.96 | 0.24% | | 688357 | 建龙微纳 | 32.66 | 37.58 | -0.54 | -1.63% | 5509.57 | 1809.347 | 0.55% | | 601677 | 明泰铝业 | 13.91 | 9.93 | -0.23 | -1.63% | 96180 | 13456.03 | 0.79% | | 002358 | 森源电气 | 5.43 | 49.58 | -0.09 | -1.63% | 268674 | 14437.62 | 2.89% | | 920415 | 恒拓开源 | 15.42 | 166.81 | -0.27 | -1.72% | 17978 | 2797.939 | 1.69% | | 600312 | 平高电气 | 16.63 | 19.65 | -0.30 | -1.77% | 87621 | 14624.69 | 0.65% | | 920402 | 硅烷科技 | 10.85 | -71.09 | -0.20 | -1.81% | 30907 | 3374.466 | 1.13% | | 920175 | 东方碳素 | 11.93 | -16.03 | -0.22 | -1.81% | 8145 | 979.9129 | 1.03% | | 000400 | 许继电气 | 25.41 | 23.03 | -0.47 | -1.82% | 83270 | 21238.7 | 0.82% | | 920207 | 众诚科技 | 21.59 | -122.80 | -0.41 | -1.86% | 5154 | 1120.198 | 0.92% | | 300480 | 光力科技 | 15.92 | -250.70 | -0.31 | -1.91% | 29632 | 4734.54 | 1.20% | | 000612 | 焦作万方 | 9.67 | 11.93 | -0.19 | -1.93% | 190466 | 18446.4 | 1.60% | | 300437 | 清水源 | 21.16 | -133.05 | -0.44 | -2.04% | 376561 | 77844.27 | 21.42% | | 300248 | 新开普 | 13.37 | 66.59 | -0.28 | -2.05% | 162232 | 22150.1 | 3.97% | | 688313 | 仕佳光子 | 76.89 | 107.41 | -1.70 | -2.16% | 121835.8 | 94606.39 | 2.66% | | 920895 | 花溪科技 | 21.25 | -490.38 | -0.47 | -2.16% | 3030 | 649.2183 | 1.05% | | 601717 | 中创智领 | 23.49 | 9.28 | -0.53 | -2.21% | 104336 | 24758.56 | 0.68% | | 300850 | 新强联 | 45.08 | 24.39 | -1.03 | -2.23% | 54511 | 24823.36 | 1.81% | | 300080 | 易成新能 | 5.12 | -18.28 | -0.12 | -2.29% | 160966 | 8219.6 | 0.86% | | 002536 | 飞龙股份 | 21.60 | 35.50 | -0.51 | -2.31% | 65049 | 14173.65 | 1.19% | | 301071 | 力量钻石 | 37.41 | 138.67 | -0.90 | -2.35% | 50580 | 18952.08 | 2.60% | | 301207 | 华兰疫苗 | 22.83 | 194.73 | -0.55 | -2.35% | 71015 | 16162.14 | 1.18% | | 300614 | 百川畅银 | 13.11 | -7.40 | -0.32 | -2.38% | 15290 | 2017.08 | 0.95% | | 600172 | 黄河旋风 | 6.16 | -8.22 | -0.17 | -2.69% | 430974 | 26536.57 | 3.38% | | 001215 | 千味央厨 | 35.68 | 62.00 | -1.10 | -2.99% | 46573 | 17003.36 | 4.81% | | 920580 | 科创新材 | 14.72 | 96.91 | -0.47 | -3.09% | 12883 | 1917.28 | 2.74% | | 300481 | 濮阳惠成 | 16.58 | 32.21 | -0.54 | -3.15% | 74500 | 12384.73 | 2.57% | | 301182 | 凯旺科技 | 38.18 | -34.61 | -1.28 | -3.24% | 28321 | 10839.06 | 2.96% | | 300007 | 汉威科技 | 48.08 | 192.63 | -1.62 | -3.26% | 86316 | 41934.27 | 3.05% | | 300179 | 四方达 | 15.51 | 90.55 | -0.54 | -3.36% | 272699 | 42212.98 | 7.29% | | 920725 | 惠丰钻石 | 33.39 | -196.40 | -1.31 | -3.78% | 17355 | 5830.198 | 4.12% | | 002407 | 多氟多 | 32.97 | -159.67 | -1.53 | -4.43% | 975780.9 | 323794.8 | 9.03% |
|