|
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。 | *ST开元(300338)湖南省上涨家数:64下跌家数:77平均涨幅:-0.18%平均换手:2.92%总成交额:466.84亿元 更新时间：2026-05-15 13:00 | | 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 | | 301118 | 恒光股份 | 38.96 | 985.10 | +6.49 | +19.99% | 128422 | 46828.03 | 12.22% | | 300433 | 蓝思科技 | 34.75 | 53.33 | +2.44 | +7.55% | 1864182 | 633493.2 | 3.75% | | 603319 | 美湖股份 | 33.70 | 159.53 | +2.20 | +6.98% | 187492 | 60802.23 | 5.53% | | 002297 | 博云新材 | 26.17 | 77.64 | +1.26 | +5.06% | 1025528 | 269000.8 | 17.89% | | 000669 | ST金鸿 | 4.41 | 68.14 | +0.21 | +5.00% | 119837 | 5259.21 | 1.76% | | 603517 | ST绝味 | 12.46 | -31.51 | +0.59 | +4.97% | 106796 | 13020.56 | 1.76% | | 920078 | 族兴新材 | 32.72 | 55.40 | +1.38 | +4.40% | 29228 | 9433.268 | 14.12% | | 300123 | ST亚光 | 5.17 | -4.29 | +0.20 | +4.02% | 393875 | 20250.38 | 3.96% | | 300665 | 飞鹿股份 | 10.32 | -10.81 | +0.36 | +3.61% | 168035 | 17128.89 | 7.71% | | 000908 | ST景峰 | 7.88 | -212.27 | +0.26 | +3.41% | 186716 | 14570.78 | 2.12% | | 300267 | 尔康制药 | 4.75 | -24.81 | +0.15 | +3.26% | 780287.1 | 36345.55 | 5.49% | | 002533 | 金杯电工 | 14.13 | 17.43 | +0.43 | +3.14% | 163139 | 22602.24 | 2.56% | | 301079 | 邵阳液压 | 45.26 | 608.46 | +1.31 | +2.98% | 48384 | 21475.34 | 6.29% | | 000430 | ST张家界 | 8.26 | -31.52 | +0.22 | +2.74% | 255658 | 21375.34 | 6.90% | | 301548 | 崇德科技 | 92.01 | 54.89 | +2.22 | +2.47% | 19244 | 17677.22 | 6.84% | | 002903 | 宇环数控 | 49.17 | -243.71 | +1.16 | +2.42% | 73459 | 35920.44 | 6.89% | | 002549 | 凯美特气 | 20.32 | 297.23 | +0.41 | +2.06% | 579981 | 114913.6 | 8.38% | | 688480 | 赛恩斯 | 101.02 | 79.89 | +2.02 | +2.04% | 17140.61 | 17111.6 | 1.80% | | 920174 | 五新隧装 | 41.49 | 39.96 | +0.66 | +1.62% | 12531 | 5134.4 | 2.27% | | 920030 | 德众汽车 | 5.68 | -32.82 | +0.09 | +1.61% | 8112 | 456.3467 | 0.72% | | 002516 | 旷达科技 | 6.26 | 47.24 | +0.09 | +1.46% | 94831 | 5901.56 | 0.65% | | 002523 | 天桥起重 | 3.81 | 47.05 | +0.05 | +1.33% | 91261 | 3439.74 | 0.65% | | 300700 | 岱勒新材 | 19.86 | -49.81 | +0.25 | +1.27% | 79850 | 15585.94 | 2.85% | | 603825 | ST华扬 | 8.76 | -3.57 | +0.11 | +1.27% | 12492 | 1099.08 | 0.49% | | 920751 | 惠同新材 | 24.96 | 45.68 | +0.31 | +1.26% | 4477 | 1115.416 | 0.54% | | 001208 | 华菱线缆 | 19.54 | 114.99 | +0.24 | +1.24% | 125775 | 24362.84 | 3.95% | | 001216 | 华瓷股份 | 17.45 | 23.82 | +0.21 | +1.22% | 21173 | 3690.6 | 0.86% | | 300866 | 安克创新 | 133.78 | 28.45 | +1.58 | +1.20% | 26690 | 35427.44 | 0.87% | | 603721 | *ST天择 | 24.72 | 118.10 | +0.29 | +1.19% | 11584 | 2862.2 | 0.89% | | 600698 | 湖南天雁 | 7.69 | -270.80 | +0.09 | +1.18% | 131707 | 10041.91 | 1.59% | | 688598 | 金博股份 | 32.31 | -5.26 | +0.36 | +1.13% | 134586.1 | 43834.97 | 6.61% | | 001239 | 永达股份 | 15.20 | 114.53 | +0.16 | +1.06% | 11868 | 1795.12 | 1.04% | | 600416 | 湘电股份 | 12.54 | 82.94 | +0.13 | +1.05% | 150253 | 18650.9 | 1.02% | | 002097 | 山河智能 | 9.87 | 151.82 | +0.10 | +1.02% | 119966 | 11701.55 | 1.12% | | 603998 | 方盛制药 | 10.80 | 15.47 | +0.10 | +0.93% | 27778 | 2986.56 | 0.63% | | 300298 | 三诺生物 | 16.99 | 80.52 | +0.15 | +0.89% | 39932 | 6815.45 | 0.89% | | 300148 | 天舟文化 | 4.10 | 64.59 | +0.03 | +0.74% | 126231 | 5168.12 | 1.55% | | 300187 | 永清环保 | 5.95 | 29.67 | +0.04 | +0.68% | 129605 | 7632.25 | 2.02% | | 300035 | 中科电气 | 19.46 | 33.33 | +0.12 | +0.62% | 129346 | 25135.58 | 2.20% | | 300474 | 景嘉微 | 65.99 | -207.93 | +0.40 | +0.61% | 84646 | 55775.99 | 2.08% | | 688779 | 五矿新能 | 10.10 | 52.22 | +0.06 | +0.60% | 228512 | 23086.17 | 1.18% | | 600478 | 科力远 | 6.90 | 80.83 | +0.04 | +0.58% | 193203 | 13266.48 | 1.16% | | 002412 | 汉森制药 | 7.24 | 16.17 | +0.04 | +0.56% | 117933 | 8576.351 | 2.37% | | 300358 | 楚天科技 | 9.50 | 20.52 | +0.05 | +0.53% | 84746 | 8044.3 | 1.21% | | 301109 | 军信股份 | 15.71 | 16.24 | +0.08 | +0.51% | 27314 | 4273.34 | 1.19% | | 688189 | 南新制药 | 10.40 | -20.08 | +0.05 | +0.48% | 276281.8 | 29676.01 | 10.07% | | 688059 | 华锐精密 | 146.51 | 44.04 | +0.51 | +0.35% | 22473.57 | 32752.11 | 2.40% | | 300740 | 水羊股份 | 26.26 | 72.96 | +0.09 | +0.34% | 68621 | 17986.24 | 1.90% | | 002847 | 盐津铺子 | 56.18 | 19.13 | +0.19 | +0.34% | 17444 | 9778.07 | 0.72% | | 300705 | 九典制药 | 12.48 | 15.46 | +0.04 | +0.32% | 22140 | 2761.26 | 0.60% | | 301358 | 湖南裕能 | 94.65 | 31.44 | +0.30 | +0.32% | 203551 | 193841.4 | 2.68% | | 300413 | 芒果超媒 | 19.46 | 34.75 | +0.06 | +0.31% | 83701 | 16321.28 | 0.82% | | 300530 | 领湃科技 | 23.75 | -32.13 | +0.07 | +0.30% | 9649 | 2301.76 | 0.56% | | 002554 | 惠博普 | 3.42 | -10.65 | +0.01 | +0.29% | 210740 | 7158.29 | 1.58% | | 300338 | *ST开元 | 3.58 | -10.10 | +0.01 | +0.28% | 33954 | 1215.38 | 0.97% | | 003000 | 劲仔食品 | 10.98 | 20.09 | +0.03 | +0.27% | 23960 | 2608.21 | 0.78% | | 000157 | 中联重科 | 7.62 | 15.21 | +0.02 | +0.26% | 467114 | 35421.63 | 0.66% | | 002261 | 拓维信息 | 33.75 | 710.52 | +0.08 | +0.24% | 402237 | 135778.8 | 3.51% | | 002125 | 湘潭电化 | 14.54 | 34.22 | +0.03 | +0.21% | 107032 | 15541.47 | 1.70% | | 600479 | 千金药业 | 10.38 | 16.58 | +0.02 | +0.19% | 28920 | 2988.97 | 0.69% | | 688308 | 欧科亿 | 108.50 | 57.46 | +0.20 | +0.18% | 66887.91 | 73701.67 | 4.21% | | 920037 | 广信科技 | 55.19 | 33.44 | +0.10 | +0.18% | 8548 | 4693.088 | 2.07% | | 000917 | 电广传媒 | 8.40 | 283.40 | +0.01 | +0.12% | 167531 | 14099.49 | 1.18% | | 301126 | 达嘉维康 | 11.82 | -10.13 | +0.01 | +0.08% | 16017 | 1892.37 | 1.15% | | 000590 | 古汉医药 | 10.67 | -62.21 | 0.00 | 0.00% | 23898 | 2556.5 | 1.00% | | 000989 | 九芝堂 | 8.88 | 28.05 | 0.00 | 0.00% | 42078 | 3741.18 | 0.61% | | 600599 | *ST熊猫 | -- | -- | -- | -- | -- | -- | -- | | 600731 | 湖南海利 | 6.34 | 15.29 | 0.00 | 0.00% | 38771 | 2454.57 | 0.72% | | 688425 | 铁建重工 | 4.64 | 17.69 | 0.00 | 0.00% | 87687.79 | 4077.032 | 0.16% | | 601098 | 中南传媒 | 11.42 | 12.77 | -0.01 | -0.09% | 42904 | 4936.81 | 0.24% | | 002096 | 易普力 | 10.93 | 18.45 | -0.01 | -0.09% | 34269 | 3726.57 | 0.28% | | 301087 | 可孚医疗 | 50.38 | 30.69 | -0.07 | -0.14% | 6389 | 3231.43 | 0.33% | | 920634 | 新威凌 | 20.04 | 75.34 | -0.04 | -0.20% | 5733 | 1142.568 | 1.41% | | 300592 | 华凯易佰 | 14.59 | 25.28 | -0.03 | -0.21% | 64477 | 9417.82 | 1.85% | | 688289 | 圣湘生物 | 17.65 | 65.16 | -0.04 | -0.23% | 20748.33 | 3675.93 | 0.36% | | 600963 | 岳阳林纸 | 4.40 | -28.54 | -0.01 | -0.23% | 166543 | 7334.01 | 0.95% | | 002661 | 克明食品 | 8.50 | 70.04 | -0.02 | -0.23% | 24489 | 2079.98 | 0.77% | | 000900 | 现代投资 | 4.03 | 15.51 | -0.01 | -0.25% | 92991 | 3746.24 | 0.61% | | 688750 | 金天钛业 | 18.70 | 145.34 | -0.05 | -0.27% | 21676.27 | 4038.63 | 0.93% | | 000504 | *ST生物 | 9.29 | 72.74 | -0.03 | -0.32% | 16390 | 1518.21 | 0.50% | | 688157 | 松井股份 | 34.05 | 559.60 | -0.11 | -0.32% | 8745.79 | 2963.902 | 0.56% | | 002852 | 道道全 | 8.67 | 20.57 | -0.03 | -0.34% | 28935 | 2492.69 | 1.01% | | 300515 | 三德科技 | 16.91 | 18.44 | -0.07 | -0.41% | 22442 | 3755.16 | 1.11% | | 001218 | 丽臣实业 | 27.73 | 17.11 | -0.12 | -0.43% | 14080 | 3918.31 | 1.19% | | 002650 | ST加加 | 8.36 | -71.89 | -0.04 | -0.48% | 65785 | 5495.45 | 0.59% | | 600257 | 大湖股份 | 5.92 | 511.69 | -0.03 | -0.50% | 72178 | 4260.45 | 1.50% | | 600458 | 时代新材 | 12.45 | 22.27 | -0.07 | -0.56% | 68626 | 8542.18 | 0.80% | | 300345 | 华民股份 | 7.08 | -21.16 | -0.04 | -0.56% | 178407 | 12469.23 | 3.72% | | 600127 | 金健米业 | 6.55 | -806.03 | -0.04 | -0.61% | 97528 | 6364.2 | 1.52% | | 600969 | 郴电国际 | 10.57 | 50.93 | -0.07 | -0.66% | 72204 | 7515.38 | 1.95% | | 601901 | 方正证券 | 7.06 | 13.64 | -0.05 | -0.70% | 387635 | 27406.1 | 0.47% | | 600975 | 新五丰 | 5.60 | -5.50 | -0.04 | -0.71% | 131145 | 7278.95 | 1.05% | | 603883 | 老百姓 | 13.29 | 25.53 | -0.10 | -0.75% | 37808 | 5041.15 | 0.50% | | 600929 | 雪天盐业 | 6.57 | 184.20 | -0.05 | -0.76% | 127181 | 8405.44 | 0.78% | | 000548 | 湖南投资 | 5.09 | 67.36 | -0.04 | -0.78% | 61213 | 3118.8 | 1.23% | | 688799 | 华纳药厂 | 58.04 | 34.03 | -0.46 | -0.79% | 14904.36 | 8681.48 | 1.13% | | 600961 | 株冶集团 | 30.03 | 16.17 | -0.24 | -0.79% | 637618 | 190990 | 8.48% | | 002452 | 长高电新 | 10.91 | 18.50 | -0.09 | -0.82% | 215542 | 23157.55 | 4.18% | | 000419 | 通程控股 | 5.54 | 21.13 | -0.05 | -0.89% | 50655 | 2807.98 | 0.93% | | 688187 | 时代电气 | 56.62 | 18.57 | -0.52 | -0.91% | 145606.1 | 82633.75 | 1.68% | | 300015 | 爱尔眼科 | 10.68 | 29.54 | -0.10 | -0.93% | 409212 | 43766.78 | 0.51% | | 601577 | 长沙银行 | 9.47 | 4.63 | -0.09 | -0.94% | 119057 | 11309.91 | 0.30% | | 002567 | 唐人神 | 4.13 | -3.41 | -0.04 | -0.96% | 150165 | 6168.55 | 1.05% | | 600390 | 五矿资本 | 5.10 | 43.46 | -0.05 | -0.97% | 196018 | 10051.02 | 0.44% | | 600156 | 华升股份 | 14.05 | -198.20 | -0.14 | -0.99% | 953764.9 | 141706.6 | 23.72% | | 688152 | 麒麟信安 | 38.60 | -74.18 | -0.39 | -1.00% | 15091.7 | 5808.85 | 1.48% | | 300800 | 力合科技 | 12.58 | 64.96 | -0.13 | -1.02% | 20317 | 2558.24 | 0.87% | | 000428 | 华天酒店 | 3.73 | -18.16 | -0.04 | -1.06% | 94126 | 3513.82 | 0.92% | | 603989 | 艾华集团 | 20.27 | 30.57 | -0.23 | -1.12% | 51264 | 10381.07 | 1.29% | | 688433 | 华曙高科 | 96.69 | 628.32 | -1.13 | -1.16% | 31629.28 | 30270.61 | 0.76% | | 000702 | 正虹科技 | 6.92 | -134.37 | -0.09 | -1.28% | 86933 | 6004.51 | 3.26% | | 600476 | *ST湘邮 | 12.12 | -4.20 | -0.16 | -1.30% | 23255 | 2815.08 | 1.44% | | 688067 | 爱威科技 | 27.86 | 63.21 | -0.39 | -1.38% | 6769.71 | 1889.776 | 1.00% | | 688100 | 威胜信息 | 38.70 | 28.18 | -0.61 | -1.55% | 25395.69 | 9834.538 | 0.52% | | 000722 | 湖南发展 | 14.56 | 83.46 | -0.23 | -1.56% | 208545 | 29951.66 | 4.49% | | 002277 | 友阿股份 | 6.62 | -28.07 | -0.12 | -1.78% | 535153 | 35016.95 | 3.84% | | 000932 | 华菱钢铁 | 4.40 | 13.42 | -0.09 | -2.00% | 484467 | 21348.47 | 0.71% | | 603939 | 益丰药房 | 23.15 | 16.24 | -0.49 | -2.07% | 55548 | 12997.86 | 0.46% | | 000998 | 隆平高科 | 8.92 | 353.41 | -0.19 | -2.09% | 182079 | 16258.76 | 1.39% | | 300672 | 国科微 | 239.69 | -226.40 | -5.31 | -2.17% | 74792 | 181465.2 | 3.56% | | 002397 | 梦洁股份 | 5.29 | 70.76 | -0.12 | -2.22% | 247626 | 13026.41 | 3.82% | | 002879 | 长缆科技 | 17.91 | 26.07 | -0.41 | -2.24% | 45115 | 8102.92 | 3.29% | | 002251 | 步步高 | 3.83 | 93.43 | -0.09 | -2.30% | 441029 | 16918.79 | 2.05% | | 301232 | 飞沃科技 | 217.28 | 363.20 | -5.82 | -2.61% | 27118 | 59423.38 | 6.07% | | 603959 | ST百利 | 4.76 | -13.63 | -0.13 | -2.66% | 206249 | 9957.13 | 4.21% | | 002913 | 奥士康 | 52.62 | 78.37 | -1.48 | -2.74% | 45345 | 23997.76 | 1.50% | | 300268 | 佳沃食品 | 14.18 | -9.72 | -0.40 | -2.74% | 33732 | 4855.42 | 2.52% | | 002982 | 湘佳股份 | 14.08 | 203.47 | -0.40 | -2.76% | 45055 | 6339.05 | 3.46% | | 002848 | *ST高斯 | 16.90 | -47.88 | -0.49 | -2.82% | 65480 | 11135.88 | 3.97% | | 688523 | 航天环宇 | 74.86 | 777.42 | -2.54 | -3.28% | 59281.68 | 44466.87 | 6.14% | | 000799 | 酒鬼酒 | 42.10 | -421.11 | -1.44 | -3.31% | 79782 | 33830.61 | 2.46% | | 300490 | 华自科技 | 19.50 | -78.19 | -0.67 | -3.32% | 174844 | 34190.94 | 4.45% | | 600744 | 华银电力 | 8.42 | 118.49 | -0.31 | -3.55% | 1606336 | 131290.6 | 7.91% | | 000819 | 岳阳兴长 | 16.47 | -96.79 | -0.61 | -3.57% | 72729 | 12176.88 | 1.99% | | 301259 | 艾布鲁 | 42.38 | 211.63 | -1.57 | -3.57% | 39895 | 17190.89 | 3.99% | | 002155 | 湖南黄金 | 26.71 | 23.83 | -1.04 | -3.75% | 408608 | 109163.1 | 2.62% | | 920351 | 华光源海 | 16.67 | 99.06 | -0.65 | -3.75% | 17119 | 2872.928 | 4.30% | | 601636 | 旗滨集团 | 6.44 | 117.56 | -0.26 | -3.88% | 513450 | 33406.1 | 1.74% | | 300209 | 行云科技 | 25.29 | -222.83 | -1.06 | -4.02% | 922358 | 244465.6 | 12.56% | | 002843 | 泰嘉股份 | 26.92 | -244.13 | -1.23 | -4.37% | 185804 | 50658.26 | 7.43% | | 002667 | *ST威领 | 22.56 | -15.77 | -1.19 | -5.01% | 233720 | 52733.85 | 9.88% | | 300726 | 宏达电子 | 55.77 | 52.19 | -3.04 | -5.17% | 125114 | 70934.32 | 5.83% | | 603353 | 和顺石油 | 46.33 | -656.22 | -2.59 | -5.29% | 45140 | 21414.18 | 2.65% | | 002716 | 湖南白银 | 11.15 | 67.30 | -0.65 | -5.51% | 1309256 | 146677.8 | 5.63% | | 002943 | 宇晶股份 | 80.00 | 495.15 | -6.50 | -7.51% | 104667 | 84545.78 | 7.18% | | 300730 | 科创信息 | 14.66 | -28.32 | -1.77 | -10.77% | 294281 | 42905.75 | 14.23% |
|