|
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。 | 优迅股份(688807)福建省上涨家数:47下跌家数:125平均涨幅:-0.97%平均换手:4.26%总成交额:1119.05亿元 更新时间：2026-05-15 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 | | 300632 | 光莆股份 | 35.26 | -341.89 | +3.41 | +10.71% | 700520.9 | 242746.3 | 30.78% | | 603363 | 傲农生物 | 3.50 | -59.15 | +0.32 | +10.06% | 1168455 | 39225.22 | 5.45% | | 002729 | 好利科技 | 20.91 | 94.44 | +1.90 | +9.99% | 224695 | 46127.05 | 12.81% | | 003019 | 宸展光电 | 36.55 | 37.54 | +2.81 | +8.33% | 147427 | 52333.51 | 8.62% | | 605299 | 舒华体育 | 25.24 | 97.66 | +1.64 | +6.95% | 440398 | 108176.5 | 10.76% | | 301028 | 鼎熔岩 | 17.60 | 28.83 | +1.09 | +6.60% | 247746 | 43117.14 | 9.98% | | 300955 | 嘉亨家化 | 42.65 | -200.67 | +2.39 | +5.94% | 53156 | 22270.07 | 5.27% | | 002174 | 游族网络 | 11.96 | -43.68 | +0.65 | +5.75% | 752091.1 | 88440.22 | 7.68% | | 002474 | 榕基软件 | 8.23 | -78.44 | +0.39 | +4.97% | 730083.1 | 59721.94 | 13.81% | | 600592 | 龙溪股份 | 19.94 | 57.53 | +0.94 | +4.95% | 210807 | 42191.72 | 5.28% | | 300946 | 恒而达 | 53.70 | 268.56 | +2.50 | +4.88% | 38220 | 20483.7 | 5.04% | | 688619 | 罗普特 | 17.80 | -15.52 | +0.75 | +4.40% | 105052.3 | 18541.84 | 5.67% | | 300648 | 星云股份 | 51.43 | -38.63 | +2.12 | +4.30% | 45977 | 23082.82 | 3.39% | | 300560 | 中富通 | 17.13 | -51.92 | +0.68 | +4.13% | 155370 | 26413.13 | 8.31% | | 603933 | 睿能科技 | 26.78 | 98.64 | +0.99 | +3.84% | 179369 | 47725.02 | 8.64% | | 601566 | 九牧王 | 11.40 | 38.06 | +0.38 | +3.45% | 268202 | 30411.27 | 4.67% | | 002335 | 科华数据 | 67.82 | 81.85 | +2.02 | +3.07% | 474354 | 320257 | 10.43% | | 603636 | 南威软件 | 11.10 | -13.95 | +0.31 | +2.87% | 490801 | 55117.58 | 8.46% | | 301600 | 慧翰股份 | 117.74 | 78.44 | +3.14 | +2.74% | 17900 | 21105.15 | 5.55% | | 603663 | 三祥新材 | 42.89 | 128.82 | +1.08 | +2.58% | 134337 | 57623.87 | 3.18% | | 600563 | 法拉电子 | 133.97 | 25.21 | +3.10 | +2.37% | 99382 | 132464.9 | 4.42% | | 300198 | *ST纳川 | 2.49 | -9.57 | +0.05 | +2.05% | 142771 | 3509.306 | 1.39% | | 603992 | 松霖科技 | 32.70 | 56.73 | +0.62 | +1.93% | 39620 | 12921.51 | 0.89% | | 300062 | 中能电气 | 8.38 | -68.29 | +0.15 | +1.82% | 415020 | 34363.52 | 9.05% | | 002785 | 万里石 | 55.30 | -150.01 | +0.95 | +1.75% | 93141 | 51451.73 | 4.81% | | 688727 | 恒坤新材 | 60.03 | 283.52 | +1.03 | +1.75% | 93827.1 | 57040.21 | 18.67% | | 301148 | 嘉戎技术 | 72.40 | 209.69 | +1.10 | +1.54% | 23169 | 16733.86 | 3.94% | | 600483 | 福能股份 | 10.60 | 10.32 | +0.11 | +1.05% | 395790 | 41577.74 | 1.42% | | 300685 | 艾德生物 | 20.08 | 22.01 | +0.18 | +0.90% | 63738 | 12790.44 | 1.64% | | 300706 | 阿石创 | 50.62 | -229.21 | +0.42 | +0.84% | 181288 | 92521.66 | 15.96% | | 002029 | 七匹狼 | 10.94 | 33.11 | +0.09 | +0.83% | 157634 | 17140.04 | 2.37% | | 603668 | 天马科技 | 12.85 | -34.20 | +0.09 | +0.71% | 58524 | 7462.013 | 1.16% | | 001368 | 通达创智 | 28.76 | 31.98 | +0.18 | +0.63% | 16705 | 4810.618 | 1.54% | | 603686 | 福龙马 | 18.57 | 49.15 | +0.10 | +0.54% | 208629 | 38748.1 | 5.02% | | 688095 | 福昕软件 | 77.73 | 150.02 | +0.38 | +0.49% | 23767.37 | 18553.49 | 2.60% | | 002098 | 浔兴股份 | 8.39 | 16.32 | +0.04 | +0.48% | 33318 | 2798.034 | 0.93% | | 603280 | 南方路机 | 32.90 | 37.49 | +0.15 | +0.46% | 13783 | 4526.619 | 1.27% | | 000997 | 新大陆 | 22.45 | 23.18 | +0.10 | +0.45% | 345422 | 77040.68 | 3.43% | | 002229 | 鸿博股份 | 18.10 | -34.27 | +0.08 | +0.44% | 826564 | 152551.7 | 16.76% | | 603444 | 吉比特 | 383.26 | 13.62 | +1.59 | +0.42% | 12047 | 45993.93 | 1.67% | | 002593 | 日上集团 | 5.14 | 32.27 | +0.02 | +0.39% | 121709 | 6286.164 | 2.17% | | 920706 | 铁拓机械 | 22.35 | 46.96 | +0.08 | +0.36% | 14063 | 3149.944 | 2.95% | | 603180 | 金牌家居 | 18.55 | -105.26 | +0.04 | +0.22% | 8873 | 1639.827 | 0.58% | | 300299 | 富春股份 | 6.10 | -56.34 | +0.01 | +0.16% | 128840 | 7897.866 | 1.87% | | 600573 | 惠泉啤酒 | 13.70 | 41.82 | +0.02 | +0.15% | 147955 | 20289.73 | 5.92% | | 600753 | *ST海钦 | 13.79 | 52.93 | +0.01 | +0.07% | 16851 | 2323.95 | 0.73% | | 002396 | 星网锐捷 | 31.26 | 45.32 | +0.01 | +0.03% | 362320 | 115794.5 | 6.21% | | 600686 | 金龙汽车 | 14.58 | 18.29 | 0.00 | 0.00% | 156369 | 22692.81 | 2.18% | | 002517 | 恺英网络 | 17.65 | 17.41 | 0.00 | 0.00% | 437609 | 77332.34 | 2.32% | | 002790 | 瑞尔特 | 7.19 | -1314.76 | 0.00 | 0.00% | 37463 | 2693.4 | 1.44% | | 003016 | 欣贺股份 | 8.14 | 114.86 | 0.00 | 0.00% | 37076 | 3028.97 | 0.90% | | 300174 | 元力股份 | 17.89 | 29.22 | -0.01 | -0.06% | 134589 | 24377.47 | 3.71% | | 601166 | 兴业银行 | 17.67 | 4.82 | -0.02 | -0.11% | 864750 | 153040.1 | 0.41% | | 002614 | 奥佳华 | 5.51 | -61.53 | -0.01 | -0.18% | 101998 | 5645.418 | 2.31% | | 002901 | 大博医疗 | 40.44 | 26.03 | -0.09 | -0.22% | 13435 | 5443.51 | 0.47% | | 300056 | 中创环保 | 11.52 | -40.67 | -0.03 | -0.26% | 172792 | 20080.98 | 4.49% | | 688010 | 福光股份 | 33.65 | 373.40 | -0.10 | -0.30% | 47975.34 | 16150.62 | 2.99% | | 688778 | 厦钨新能 | 71.18 | 42.16 | -0.23 | -0.32% | 84421.75 | 60187.19 | 1.67% | | 920445 | 龙竹科技 | 9.27 | 61.71 | -0.03 | -0.32% | 16480 | 1532.644 | 1.56% | | 300712 | 永福股份 | 25.26 | 680.52 | -0.09 | -0.36% | 31582 | 7952.085 | 1.69% | | 688196 | 卓越新能 | 46.72 | 48.17 | -0.18 | -0.38% | 19327.74 | 9002.628 | 1.52% | | 301300 | 远翔新材 | 40.45 | 30.68 | -0.16 | -0.39% | 9080 | 3705.835 | 2.34% | | 600153 | 建发股份 | 10.13 | -2.75 | -0.05 | -0.49% | 206754 | 20986.49 | 0.71% | | 002925 | 盈趣科技 | 20.69 | 26.89 | -0.11 | -0.53% | 117127 | 24370.04 | 1.60% | | 300096 | ST易联众 | 9.24 | 83.21 | -0.05 | -0.54% | 46427 | 4309.783 | 1.08% | | 002752 | 昇兴股份 | 7.29 | 19.47 | -0.04 | -0.55% | 190429 | 13964.4 | 1.95% | | 688398 | 赛特新材 | 31.77 | 360.02 | -0.19 | -0.59% | 24971.27 | 7994.083 | 1.49% | | 603383 | 顶点软件 | 32.50 | 32.83 | -0.20 | -0.61% | 63205 | 20811.57 | 3.08% | | 300132 | 青松股份 | 8.10 | 24.15 | -0.05 | -0.61% | 165746 | 13421.47 | 3.26% | | 301565 | 中仑新材 | 22.05 | 110.56 | -0.14 | -0.63% | 29245 | 6477.416 | 2.28% | | 300941 | 创识科技 | 17.10 | 116.87 | -0.11 | -0.64% | 33463 | 5790.254 | 2.70% | | 002682 | 龙洲股份 | 5.91 | -5.64 | -0.04 | -0.67% | 140166 | 8306.039 | 2.49% | | 600179 | 安通控股 | 4.16 | 16.03 | -0.03 | -0.72% | 303147 | 12602.07 | 0.78% | | 002674 | 兴业科技 | 13.72 | 38.59 | -0.10 | -0.72% | 46051 | 6355.602 | 1.57% | | 301355 | 南王科技 | 12.52 | -77.08 | -0.10 | -0.79% | 31846 | 4025.009 | 3.18% | | 300750 | 宁德时代 | 423.60 | 24.81 | -3.40 | -0.80% | 297049 | 1263815 | 0.70% | | 600493 | 凤竹纺织 | 7.24 | 321.14 | -0.06 | -0.82% | 66077 | 4786.662 | 2.43% | | 301136 | 招标股份 | 15.44 | 3328.97 | -0.13 | -0.83% | 43778 | 6801.787 | 1.59% | | 000526 | 学大教育 | 34.09 | 19.60 | -0.29 | -0.84% | 16270 | 5564.978 | 1.36% | | 002093 | 国脉科技 | 8.08 | 122.29 | -0.07 | -0.86% | 147727 | 12011.09 | 1.47% | | 600734 | *ST实达 | 2.27 | -35.16 | -0.02 | -0.87% | 931248.9 | 21123.92 | 4.28% | | 603408 | 建霖家居 | 11.40 | 12.39 | -0.11 | -0.96% | 22597 | 2591.402 | 0.50% | | 301568 | 思泰克 | 58.68 | 50.55 | -0.57 | -0.96% | 38927 | 22971.59 | 8.15% | | 300525 | 博思软件 | 9.71 | 42.13 | -0.10 | -1.02% | 134910 | 13211.4 | 2.16% | | 600897 | 厦门空港 | 15.31 | 12.53 | -0.16 | -1.03% | 22319 | 3424.265 | 0.54% | | 002803 | 吉宏股份 | 22.52 | 34.97 | -0.25 | -1.10% | 147628 | 33178.27 | 5.11% | | 600203 | 福日电子 | 12.59 | 195.44 | -0.14 | -1.10% | 223287 | 28283.67 | 3.77% | | 301536 | 星宸科技 | 89.49 | 79.05 | -1.00 | -1.11% | 86620 | 78245.93 | 4.63% | | 300436 | 广生堂 | 122.40 | -90.55 | -1.41 | -1.14% | 100805 | 123748.7 | 7.37% | | 600815 | 厦工股份 | 4.30 | -93.21 | -0.05 | -1.15% | 766924 | 32859.41 | 4.32% | | 300640 | 德艺文创 | 7.72 | 233.44 | -0.09 | -1.15% | 105702 | 8188.912 | 4.64% | | 603909 | 建发合诚 | 11.88 | 27.11 | -0.14 | -1.16% | 29595 | 3510.139 | 1.14% | | 603893 | 瑞芯微 | 172.96 | 62.79 | -2.04 | -1.17% | 94112 | 164028.5 | 2.24% | | 300341 | 麦克奥迪 | 15.59 | 45.04 | -0.19 | -1.20% | 60463 | 9472.612 | 1.17% | | 002679 | 福建金森 | 10.58 | 288.07 | -0.13 | -1.21% | 37446 | 3965.014 | 1.59% | | 600660 | 福耀玻璃 | 56.00 | 16.25 | -0.71 | -1.25% | 157416 | 88733.72 | 0.79% | | 600057 | 厦门象屿 | 6.66 | 14.49 | -0.09 | -1.33% | 190544 | 12745.66 | 0.91% | | 603696 | 安记食品 | 15.05 | 106.84 | -0.21 | -1.38% | 45324 | 6815.514 | 1.93% | | 301267 | 华厦眼科 | 17.34 | 31.48 | -0.25 | -1.42% | 40361 | 7064.129 | 0.62% | | 300902 | 国安达 | 17.25 | -307.95 | -0.25 | -1.43% | 29842 | 5193.576 | 2.36% | | 300188 | 国投智能 | 12.31 | -13.10 | -0.19 | -1.52% | 140813 | 17595.17 | 1.65% | | 603628 | 清源股份 | 12.11 | 110.44 | -0.19 | -1.54% | 94160 | 11341.34 | 3.46% | | 603306 | 华懋科技 | 107.68 | 248.04 | -1.72 | -1.57% | 177582 | 191816.7 | 5.39% | | 000663 | 永安林业 | 6.62 | -25.15 | -0.11 | -1.63% | 60509 | 4035.468 | 1.98% | | 002398 | 垒知集团 | 4.79 | 73.86 | -0.08 | -1.64% | 139036 | 6707.764 | 2.28% | | 600033 | 福建高速 | 3.54 | 10.14 | -0.06 | -1.67% | 246041 | 8770.153 | 0.90% | | 300650 | 太龙股份 | 16.33 | 95.74 | -0.28 | -1.69% | 81651 | 13528.5 | 4.79% | | 300884 | 狄耐克 | 12.74 | 258.92 | -0.22 | -1.70% | 48285 | 6185.592 | 2.51% | | 000753 | 漳州发展 | 6.33 | 92.97 | -0.11 | -1.71% | 218105 | 13894.63 | 2.20% | | 002228 | 合兴包装 | 3.67 | 47.16 | -0.07 | -1.87% | 254543 | 9443.772 | 2.10% | | 300628 | 亿联网络 | 38.11 | 17.92 | -0.74 | -1.90% | 94990 | 36415.09 | 1.31% | | 603209 | 兴通股份 | 14.29 | 15.09 | -0.28 | -1.92% | 57488 | 8203.011 | 1.79% | | 600388 | 龙净环保 | 18.84 | 20.43 | -0.37 | -1.93% | 158912 | 30135.52 | 1.25% | | 600802 | 福建水泥 | 5.55 | -17.05 | -0.11 | -1.94% | 74234 | 4135.238 | 1.62% | | 600436 | 片仔癀 | 135.31 | 42.91 | -2.70 | -1.96% | 28355 | 38563.25 | 0.47% | | 002235 | 安妮股份 | 11.25 | -336.76 | -0.23 | -2.00% | 423519 | 47716.23 | 7.65% | | 603678 | 火炬电子 | 32.13 | 60.45 | -0.66 | -2.01% | 97763 | 31794.93 | 2.06% | | 600755 | 厦门国贸 | 6.14 | 38.40 | -0.13 | -2.07% | 187341 | 11590.28 | 0.88% | | 000797 | 中国武夷 | 2.72 | -8.51 | -0.06 | -2.16% | 267574 | 7324 | 1.70% | | 601377 | 兴业证券 | 5.89 | 16.20 | -0.13 | -2.16% | 996216 | 59261.39 | 1.15% | | 301165 | 锐捷网络 | 95.48 | 106.67 | -2.14 | -2.19% | 138075 | 136771.5 | 1.74% | | 300972 | 万辰集团 | 227.75 | 25.14 | -5.14 | -2.21% | 16279 | 37231.14 | 0.91% | | 000536 | 华映科技 | 3.91 | -10.59 | -0.09 | -2.25% | 449927 | 17694.71 | 1.63% | | 000701 | 厦门信达 | 5.91 | 220.18 | -0.14 | -2.31% | 149659 | 8928.785 | 2.24% | | 002702 | 海欣食品 | 5.84 | -84.57 | -0.14 | -2.34% | 137918 | 8105.866 | 3.01% | | 002788 | 鹭燕医药 | 13.21 | 18.50 | -0.32 | -2.37% | 260902 | 34683.2 | 6.83% | | 600067 | 冠城新材 | 3.29 | 237.33 | -0.08 | -2.37% | 303201 | 10055.9 | 2.18% | | 300605 | 恒锋信息 | 12.23 | -52.41 | -0.30 | -2.39% | 81551 | 10070.62 | 6.45% | | 601933 | 永辉超市 | 3.66 | -13.76 | -0.09 | -2.40% | 1048624 | 38519.71 | 1.16% | | 603615 | 茶花股份 | 22.58 | 423.36 | -0.56 | -2.42% | 53003 | 12135.26 | 2.19% | | 688278 | 特宝生物 | 57.80 | 23.28 | -1.45 | -2.45% | 33875.39 | 19774.2 | 0.83% | | 601187 | 厦门银行 | 7.33 | 7.21 | -0.19 | -2.53% | 171670 | 12674.45 | 0.65% | | 300867 | 圣元环保 | 22.17 | 20.30 | -0.58 | -2.55% | 85117 | 19002.66 | 4.44% | | 603817 | 海峡环保 | 6.88 | 16.74 | -0.18 | -2.55% | 129228 | 8951.135 | 2.27% | | 001233 | 海安集团 | 56.98 | 22.54 | -1.52 | -2.60% | 18863 | 10854.29 | 5.33% | | 603162 | 海通发展 | 18.65 | 28.48 | -0.53 | -2.76% | 221666 | 41796.93 | 7.93% | | 600930 | 华电新能 | 6.26 | 40.79 | -0.18 | -2.80% | 2264258 | 142320.2 | 7.01% | | 000547 | 航天发展 | 25.30 | -32.67 | -0.73 | -2.80% | 1179795 | 301344.1 | 7.42% | | 002626 | 金达威 | 16.51 | 35.49 | -0.51 | -3.00% | 85042 | 14185.21 | 1.39% | | 603345 | 安井食品 | 100.25 | 21.87 | -3.11 | -3.01% | 55210 | 55649.86 | 1.88% | | 600549 | 厦门钨业 | 53.40 | 27.95 | -1.72 | -3.12% | 527997 | 285133.6 | 3.40% | | 002110 | 三钢闽光 | 3.19 | -53.63 | -0.11 | -3.33% | 314904 | 10177.7 | 1.30% | | 603826 | 坤彩科技 | 34.73 | -546.80 | -1.20 | -3.34% | 117039 | 40789.1 | 1.79% | | 600103 | 青山纸业 | 4.62 | 264.37 | -0.16 | -3.35% | 1692536 | 78950.14 | 7.65% | | 000592 | 平潭发展 | 10.75 | -174.34 | -0.38 | -3.41% | 2455575 | 262976.2 | 12.82% | | 002578 | 闽发铝业 | 3.89 | -171.94 | -0.14 | -3.47% | 242210 | 9534.905 | 2.81% | | 000993 | 闽东电力 | 13.28 | 297.36 | -0.48 | -3.49% | 338381 | 45069.63 | 7.69% | | 002300 | 太阳电缆 | 10.13 | 93.44 | -0.37 | -3.52% | 656980 | 66956.94 | 9.10% | | 002299 | 圣农发展 | 18.15 | 15.19 | -0.73 | -3.87% | 143929 | 26319.42 | 1.18% | | 920748 | 路桥信息 | 33.53 | -37.83 | -1.35 | -3.87% | 9441 | 3215.094 | 2.65% | | 605086 | 龙高股份 | 33.69 | 52.65 | -1.38 | -3.93% | 73514 | 25048.98 | 4.10% | | 002961 | 瑞达期货 | 24.95 | 17.77 | -1.07 | -4.11% | 125408 | 31430.68 | 2.63% | | 600163 | 中闽能源 | 6.67 | 27.20 | -0.29 | -4.17% | 811060.9 | 54425.84 | 4.26% | | 300657 | 弘信电子 | 36.17 | 97.78 | -1.59 | -4.21% | 477420 | 176015 | 10.19% | | 300427 | 红相股份 | 10.57 | -172.72 | -0.49 | -4.43% | 295145 | 31502.78 | 5.87% | | 300658 | 延江股份 | 18.97 | 103.77 | -0.88 | -4.43% | 184429 | 35246.67 | 8.35% | | 000905 | 厦门港务 | 10.92 | 82.08 | -0.51 | -4.46% | 195161 | 21575.21 | 2.63% | | 603737 | 三棵树 | 41.16 | 39.11 | -1.94 | -4.50% | 84532 | 35207.06 | 1.15% | | 300300 | 海峡创新 | 12.16 | 57.26 | -0.60 | -4.70% | 731924 | 89993.35 | 10.98% | | 688195 | 腾景科技 | 348.92 | 626.70 | -18.08 | -4.93% | 69168.69 | 245522.3 | 5.35% | | 002512 | ST达华 | 4.82 | -41.93 | -0.25 | -4.93% | 638812 | 31544.42 | 5.84% | | 605118 | 力鼎光电 | 45.05 | 67.72 | -2.34 | -4.94% | 58424 | 26437 | 1.43% | | 000632 | ST三木 | 4.19 | -2.11 | -0.22 | -4.99% | 421447 | 17903.86 | 9.05% | | 601899 | 紫金矿业 | 31.84 | 13.72 | -1.68 | -5.01% | 4482822 | 1444032 | 2.18% | | 600693 | 东百集团 | 10.12 | 171.97 | -0.60 | -5.60% | 651145 | 66628.89 | 7.49% | | 920571 | 国航远洋 | 11.35 | 87.06 | -0.68 | -5.65% | 243235 | 27938.9 | 8.60% | | 688807 | 优迅股份 | 382.04 | 330.19 | -23.26 | -5.74% | 18090.56 | 69795.22 | 12.03% | | 002639 | 雪人集团 | 17.16 | 439.61 | -1.06 | -5.82% | 706066 | 122663.5 | 10.81% | | 002868 | 绿康生化 | 36.34 | -54.44 | -2.26 | -5.85% | 38089 | 14062.5 | 3.56% | | 301196 | 唯科科技 | 154.98 | 77.41 | -9.73 | -5.91% | 76710 | 121973.9 | 9.36% | | 300102 | 乾照光电 | 28.39 | 224.31 | -1.88 | -6.21% | 613124 | 176653.9 | 6.69% | | 002264 | 新华都 | 7.63 | 34.30 | -0.57 | -6.95% | 402488 | 31219.95 | 6.15% | | 002222 | 福晶科技 | 105.82 | 169.32 | -7.94 | -6.98% | 477666 | 519773 | 10.20% | | 600711 | 盛屯矿业 | 12.92 | 14.84 | -1.06 | -7.58% | 1753685 | 230747.1 | 5.67% | | 002217 | 合力泰 | 3.09 | 1187.26 | -0.27 | -8.04% | 1.045889E+07 | 326316.5 | 14.37% | | 605365 | 立达信 | 23.13 | 72.73 | -2.57 | -10.00% | 68186 | 16395.01 | 1.36% |
|