|
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。 | 飞鹿股份(300665)湖南省上涨家数:60下跌家数:82平均涨幅:+0.01%平均换手:2.88%总成交额:331.65亿元 更新时间：2026-11-09 14:19 | | 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 | | 002913 | 奥士康 | 58.42 | 38.64 | +5.31 | +10.00% | 75925 | 42454.03 | 2.49% | | 000669 | ST金鸿 | 3.66 | 33.63 | +0.33 | +9.91% | 127004 | 4536.94 | 1.87% | | 600156 | 华升股份 | 7.62 | -54.56 | +0.55 | +7.78% | 626807 | 46991.39 | 15.59% | | 688799 | 华纳药厂 | 50.60 | 59.34 | +3.60 | +7.66% | 47829.3 | 23987.27 | 3.58% | | 300433 | 蓝思科技 | 28.86 | 58.71 | +1.85 | +6.85% | 971124.9 | 279033.1 | 1.96% | | 300209 | 行云科技 | 23.92 | 86.01 | +1.17 | +5.14% | 608731 | 147066.8 | 8.19% | | 301232 | 飞沃科技 | 77.88 | -493.95 | +3.76 | +5.07% | 111719 | 92959.31 | 17.84% | | 301079 | 邵阳液压 | 35.79 | 340.84 | +1.67 | +4.89% | 221763 | 79493.68 | 28.83% | | 002516 | 旷达科技 | 5.51 | 35.38 | +0.22 | +4.16% | 310576 | 17111.71 | 2.13% | | 688059 | 华锐精密 | 70.98 | 27.24 | +2.52 | +3.68% | 22083.35 | 15669.05 | 1.69% | | 688433 | 华曙高科 | 62.43 | 351.07 | +2.16 | +3.58% | 79570.15 | 49858.29 | 1.91% | | 002523 | 天桥起重 | 3.46 | 34.14 | +0.10 | +2.98% | 229319 | 7883.29 | 1.62% | | 603989 | 艾华集团 | 22.92 | 25.81 | +0.63 | +2.83% | 124240 | 28380.11 | 3.12% | | 688750 | 金天钛业 | 14.03 | 72.07 | +0.38 | +2.78% | 72724.02 | 10346.15 | 3.12% | | 002297 | 博云新材 | 14.91 | 49.19 | +0.40 | +2.76% | 363749 | 55011.01 | 6.35% | | 002848 | 高斯贝尔 | 13.17 | -39.54 | +0.34 | +2.65% | 42853 | 5654.31 | 2.59% | | 001208 | 华菱线缆 | 12.51 | 80.17 | +0.28 | +2.29% | 156171 | 20004.72 | 4.90% | | 002567 | 唐人神 | 3.75 | -2.52 | +0.08 | +2.18% | 237292 | 8882.449 | 1.66% | | 688523 | 航天环宇 | 36.90 | -2704.82 | +0.78 | +2.16% | 71747.09 | 27537.2 | 1.76% | | 002277 | 友阿股份 | 5.99 | -25.67 | +0.12 | +2.04% | 320433 | 19064.48 | 2.30% | | 603353 | 和顺石油 | 27.31 | 128.62 | +0.53 | +1.98% | 36536 | 10070.76 | 2.14% | | 688480 | 赛恩斯 | 48.57 | 38.20 | +0.94 | +1.97% | 12378.1 | 6079.153 | 1.27% | | 002412 | 汉森制药 | 7.85 | 14.53 | +0.14 | +1.82% | 189885 | 14860.13 | 3.81% | | 600963 | 岳阳林纸 | 4.06 | -14.91 | +0.07 | +1.75% | 347126 | 14079.46 | 1.98% | | 300740 | 水羊股份 | 16.46 | 63.89 | +0.27 | +1.67% | 183388 | 30216.89 | 4.48% | | 000819 | 岳阳兴长 | 11.76 | 6114.61 | +0.18 | +1.55% | 126158 | 14794.76 | 3.45% | | 920078 | 族兴新材 | 15.13 | 24.92 | +0.19 | +1.27% | 15004 | 2319.169 | 3.85% | | 001216 | 华瓷股份 | 16.86 | 28.40 | +0.21 | +1.26% | 128892 | 21789.41 | 5.22% | | 601577 | 长沙银行 | 10.12 | 4.81 | +0.12 | +1.20% | 194903 | 19533.14 | 0.48% | | 000504 | 南华生物 | 8.08 | 124.92 | +0.09 | +1.13% | 105844 | 8638.7 | 3.22% | | 300474 | 景嘉微 | 46.47 | -87.78 | +0.51 | +1.11% | 39263 | 18230.01 | 0.97% | | 300726 | 宏达电子 | 39.80 | 35.83 | +0.42 | +1.07% | 52152 | 20915.68 | 2.43% | | 600698 | 湖南天雁 | 7.04 | -250.16 | +0.07 | +1.00% | 250114 | 17662.98 | 3.01% | | 688598 | 金博股份 | 27.27 | -4.77 | +0.22 | +0.81% | 44421.21 | 12220.47 | 2.16% | | 603721 | 中广天择 | 21.31 | 136.37 | +0.17 | +0.80% | 118471 | 25398.36 | 9.11% | | 300123 | ST亚光 | 4.11 | -3.09 | +0.03 | +0.74% | 268615 | 10857.32 | 2.63% | | 301548 | 崇德科技 | 46.99 | 29.03 | +0.34 | +0.73% | 8446 | 4012.27 | 2.50% | | 000989 | 九芝堂 | 8.45 | 19.31 | +0.06 | +0.72% | 80254 | 6767.37 | 1.09% | | 603319 | 美湖股份 | 22.37 | 159.31 | +0.13 | +0.58% | 85538 | 19419.89 | 2.52% | | 300530 | 领湃科技 | 24.21 | -111.97 | +0.14 | +0.58% | 76495 | 18819.15 | 4.45% | | 688308 | 欧科亿 | 48.74 | 17.49 | +0.24 | +0.49% | 45559.02 | 22509.93 | 2.87% | | 603959 | ST百利 | 4.24 | -6.87 | +0.02 | +0.47% | 62595 | 2617.75 | 1.28% | | 300358 | 楚天科技 | 9.07 | 15.81 | +0.04 | +0.44% | 205706 | 18866.46 | 2.92% | | 002716 | 湖南白银 | 7.56 | 42.52 | +0.03 | +0.40% | 842588.9 | 64622.25 | 3.63% | | 300592 | 华凯易佰 | 16.52 | 16.74 | +0.06 | +0.36% | 57137 | 9544.87 | 1.66% | | 301259 | 艾布鲁 | 14.73 | -119.14 | +0.05 | +0.34% | 29134 | 4321.65 | 2.01% | | 920037 | 广信科技 | 38.79 | 21.55 | +0.13 | +0.34% | 6240 | 2430.424 | 0.80% | | 688189 | ST南新 | 6.22 | -12.92 | +0.02 | +0.32% | 7983.7 | 499.3459 | 0.29% | | 002251 | 步步高 | 3.38 | 407.14 | +0.01 | +0.30% | 448412 | 15221.7 | 2.02% | | 688152 | 麒麟信安 | 30.90 | -54.26 | +0.09 | +0.29% | 22811.56 | 7116.169 | 2.24% | | 000900 | 现代投资 | 3.62 | 14.99 | +0.01 | +0.28% | 75502 | 2727.64 | 0.50% | | 920351 | 华光源海 | 11.50 | 46.10 | +0.03 | +0.26% | 4380 | 509.7375 | 1.10% | | 002903 | 宇环数控 | 26.87 | -92.50 | +0.07 | +0.26% | 161436 | 44470.19 | 15.01% | | 002155 | 湖南黄金 | 20.18 | 19.46 | +0.05 | +0.25% | 334280 | 68002.42 | 2.14% | | 920030 | 德众汽车 | 4.24 | -22.08 | +0.01 | +0.24% | 6852 | 293.6232 | 0.61% | | 600975 | 新五丰 | 4.82 | -2.78 | +0.01 | +0.21% | 99112 | 4836.95 | 0.79% | | 601636 | 旗滨集团 | 5.01 | -14.15 | +0.01 | +0.20% | 157401 | 7896.01 | 0.53% | | 603825 | ST华扬 | 6.73 | -3.03 | +0.01 | +0.15% | 7902 | 534.46 | 0.31% | | 600961 | 株冶集团 | 17.76 | 7.35 | +0.02 | +0.11% | 126080 | 22568.28 | 1.18% | | 920107 | 恒兴股份 | 17.05 | 13.35 | +0.01 | +0.06% | 3508 | 599.3593 | 1.86% | | 000419 | 通程控股 | 4.89 | 24.11 | 0.00 | 0.00% | 120825 | 5946.92 | 2.22% | | 000430 | 张家界 | 6.12 | -24.81 | 0.00 | 0.00% | 44320 | 2720.76 | 1.20% | | 002650 | ST加加 | 5.92 | -70.52 | 0.00 | 0.00% | 9870 | 584.53 | 0.09% | | 003000 | 劲仔食品 | 9.31 | 18.22 | 0.00 | 0.00% | 32092 | 2987.97 | 1.08% | | 300413 | 芒果超媒 | 34.79 | 153.31 | -0.04 | -0.11% | 1202562 | 420959 | 11.77% | | 300700 | 岱勒新材 | 15.14 | -55.89 | -0.02 | -0.13% | 56349 | 8667.71 | 1.59% | | 301109 | 军信股份 | 15.13 | 15.63 | -0.02 | -0.13% | 43237 | 6524.24 | 0.69% | | 300515 | 三德科技 | 14.91 | 13.89 | -0.02 | -0.13% | 20435 | 3078.96 | 1.01% | | 300345 | 华民股份 | 5.89 | -14.39 | -0.01 | -0.17% | 384479 | 23434.08 | 7.98% | | 002549 | 凯美特气 | 11.25 | 715.24 | -0.02 | -0.18% | 101193 | 11420.98 | 1.46% | | 001218 | 丽臣实业 | 20.23 | 9.82 | -0.04 | -0.20% | 16557 | 3370.22 | 1.38% | | 002879 | 长缆科技 | 13.75 | 22.59 | -0.03 | -0.22% | 31897 | 4443.47 | 2.33% | | 920258 | 聚仁新材 | 8.80 | 22.28 | -0.02 | -0.23% | 22713 | 2017.269 | 1.72% | | 000548 | 湖南投资 | 4.35 | 55.63 | -0.01 | -0.23% | 49979 | 2184.35 | 1.00% | | 000428 | 华天酒店 | 3.60 | -18.04 | -0.01 | -0.28% | 429785 | 15585.8 | 4.22% | | 688289 | 圣湘生物 | 15.74 | 81.04 | -0.05 | -0.32% | 19449.2 | 3074.656 | 0.34% | | 600479 | 千金药业 | 10.62 | 14.66 | -0.04 | -0.38% | 91878 | 9784.05 | 2.10% | | 000799 | 酒鬼酒 | 34.77 | -599.48 | -0.14 | -0.40% | 30046 | 10503.4 | 0.92% | | 920751 | 惠同新材 | 13.81 | 25.59 | -0.06 | -0.43% | 4891 | 685.7942 | 0.59% | | 601901 | 方正证券 | 6.87 | 12.56 | -0.03 | -0.43% | 311255 | 21375.56 | 0.38% | | 301118 | 恒光股份 | 18.85 | 32.08 | -0.09 | -0.48% | 20662 | 3941.98 | 1.95% | | 300705 | 九典制药 | 10.47 | 17.10 | -0.05 | -0.48% | 25928 | 2713.78 | 0.70% | | 600416 | 湘电股份 | 8.24 | 335.71 | -0.04 | -0.48% | 99124 | 8259 | 0.67% | | 688425 | 铁建重工 | 4.09 | 17.84 | -0.02 | -0.49% | 103483.9 | 4242.399 | 0.19% | | 600969 | 郴电国际 | 8.12 | 28.28 | -0.04 | -0.49% | 35627 | 2914.25 | 0.96% | | 000932 | 华菱钢铁 | 3.38 | 66.04 | -0.02 | -0.59% | 394513 | 13356.19 | 0.58% | | 920634 | 新威凌 | 14.36 | 54.93 | -0.09 | -0.62% | 2833 | 411.155 | 0.69% | | 603517 | 绝味食品 | 11.10 | -22.20 | -0.07 | -0.63% | 119893 | 13368.91 | 1.98% | | 600390 | 五矿资本 | 4.64 | 29.05 | -0.03 | -0.64% | 155228 | 7229.38 | 0.35% | | 688067 | 爱威科技 | 19.99 | 40.54 | -0.13 | -0.65% | 9437.2 | 1913.526 | 1.39% | | 002397 | 梦洁股份 | 3.05 | 38.76 | -0.02 | -0.65% | 144760 | 4468.72 | 2.23% | | 300015 | 爱尔眼科 | 8.95 | 34.28 | -0.06 | -0.67% | 606405 | 54395.04 | 0.76% | | 603998 | 方盛制药 | 10.23 | 13.75 | -0.07 | -0.68% | 69134 | 7094.18 | 1.57% | | 300267 | 尔康制药 | 2.92 | -17.36 | -0.02 | -0.68% | 219375 | 6440.43 | 1.54% | | 600929 | 雪天盐业 | 4.88 | 341.96 | -0.04 | -0.81% | 152003 | 7497.19 | 0.93% | | 600731 | 湖南海利 | 5.48 | 21.15 | -0.05 | -0.90% | 42208 | 2324.23 | 0.78% | | 002261 | 拓维信息 | 21.56 | 466.41 | -0.20 | -0.92% | 252000 | 54715.83 | 2.20% | | 688187 | 时代电气 | 46.76 | 14.88 | -0.44 | -0.93% | 22909.95 | 10813.92 | 0.26% | | 002852 | 道道全 | 7.21 | -110.45 | -0.07 | -0.96% | 31523 | 2287.29 | 1.10% | | 002661 | 克明食品 | 6.86 | -19.75 | -0.07 | -1.01% | 29049 | 2012.48 | 0.94% | | 002096 | 易普力 | 9.26 | 17.79 | -0.10 | -1.07% | 25923 | 2415.12 | 0.21% | | 600458 | 时代新材 | 9.87 | 17.22 | -0.11 | -1.10% | 67030 | 6674.47 | 0.77% | | 000998 | 隆平高科 | 8.04 | 76.48 | -0.09 | -1.11% | 155974 | 12610.72 | 1.19% | | 300187 | 永清环保 | 4.35 | 20.33 | -0.05 | -1.14% | 53375 | 2341.9 | 0.83% | | 300730 | 科创信息 | 9.51 | -19.55 | -0.11 | -1.14% | 29467 | 2848.44 | 1.43% | | 300298 | 三诺生物 | 18.83 | 41.40 | -0.22 | -1.15% | 78668 | 14857.21 | 1.76% | | 002982 | 湘佳股份 | 13.79 | 37.62 | -0.17 | -1.22% | 43402 | 6038.19 | 3.34% | | 000917 | 电广传媒 | 6.66 | -65.76 | -0.09 | -1.33% | 247509 | 16788.5 | 1.75% | | 300672 | 国科微 | 128.99 | 151.82 | -1.81 | -1.38% | 59065 | 77180.57 | 2.81% | | 601098 | 中南传媒 | 11.40 | 13.42 | -0.16 | -1.38% | 130568 | 14974.98 | 0.73% | | 920174 | 五新智能 | 29.28 | 13.12 | -0.42 | -1.41% | 8692 | 2580.571 | 1.55% | | 002452 | 长高电气 | 9.72 | 7.91 | -0.14 | -1.42% | 113853 | 11164.54 | 2.20% | | 002533 | 金杯电工 | 10.35 | 12.13 | -0.15 | -1.43% | 56452 | 5869.53 | 0.87% | | 688779 | 五矿新能 | 6.81 | 18.51 | -0.10 | -1.45% | 141319.6 | 9731.972 | 0.73% | | 002097 | 山河智能 | 6.10 | -58.63 | -0.09 | -1.45% | 164786 | 10135.71 | 1.54% | | 600476 | *ST湘邮 | 10.73 | -4.05 | -0.16 | -1.47% | 16440 | 1805.2 | 1.02% | | 301087 | 可孚医疗 | 49.69 | 28.13 | -0.76 | -1.51% | 10401 | 5195.75 | 0.54% | | 000702 | 正虹科技 | 4.92 | -54.42 | -0.08 | -1.60% | 46455 | 2313.6 | 1.34% | | 300268 | 佳沃食品 | 9.40 | -227.74 | -0.16 | -1.67% | 18219 | 1733.89 | 1.36% | | 300035 | 中科电气 | 11.89 | 26.36 | -0.21 | -1.74% | 81262 | 9796.04 | 1.39% | | 002125 | 湘潭电化 | 11.20 | 17.18 | -0.20 | -1.75% | 89425 | 10117.45 | 1.42% | | 002843 | 泰嘉股份 | 13.29 | -90.58 | -0.24 | -1.77% | 79991 | 10722.22 | 3.19% | | 600257 | 大湖股份 | 4.76 | 91.35 | -0.09 | -1.86% | 127915 | 6169.19 | 2.66% | | 301126 | 达嘉维康 | 8.64 | -7.46 | -0.17 | -1.93% | 26155 | 2295.1 | 1.87% | | 300866 | 安克创新 | 109.64 | 22.49 | -2.24 | -2.00% | 28108 | 31323.7 | 0.91% | | 002847 | 盐津铺子 | 40.41 | 15.11 | -0.85 | -2.06% | 18567 | 7550 | 0.76% | | 300490 | 华自科技 | 8.47 | 196.38 | -0.18 | -2.08% | 134888 | 11605.14 | 3.43% | | 300148 | 天舟文化 | 3.76 | 51.75 | -0.08 | -2.08% | 511415 | 19493.77 | 6.04% | | 300800 | 力合科技 | 7.90 | 165.99 | -0.17 | -2.11% | 27560 | 2204.15 | 1.18% | | 001239 | 永达股份 | 11.90 | -86.15 | -0.27 | -2.22% | 54199 | 6523.19 | 4.75% | | 600478 | 科力远 | 3.48 | 65.66 | -0.08 | -2.25% | 363712 | 12857.36 | 2.15% | | 000157 | 中联重科 | 6.03 | 13.37 | -0.14 | -2.27% | 558846 | 33949.2 | 0.79% | | 301358 | 湖南裕能 | 49.64 | 8.60 | -1.19 | -2.34% | 142726 | 72157.54 | 1.69% | | 002943 | 宇晶股份 | 30.16 | -65.63 | -0.73 | -2.36% | 268598 | 85700.16 | 18.44% | | 000590 | 古汉医药 | 7.67 | -30.86 | -0.19 | -2.42% | 27677 | 2151.41 | 1.16% | | 300338 | *ST开元 | 1.88 | -6.26 | -0.05 | -2.59% | 120226 | 2334.04 | 3.44% | | 688157 | 松井股份 | 16.46 | 3510.81 | -0.44 | -2.60% | 19066.6 | 3189.422 | 1.02% | | 000908 | 石药景峰 | 5.23 | -360.27 | -0.14 | -2.61% | 91703 | 4848.13 | 1.04% | | 300665 | 飞鹿股份 | 6.92 | -7.70 | -0.19 | -2.67% | 60059 | 4239 | 2.75% | | 688100 | 威胜信息 | 26.10 | 24.40 | -0.75 | -2.79% | 25619.99 | 6713.723 | 0.52% | | 000722 | 湖南发展 | 12.01 | 42.54 | -0.36 | -2.91% | 195095 | 23617.79 | 4.20% | | 600127 | 金健米业 | 10.76 | -269.35 | -0.43 | -3.84% | 1919499 | 207756 | 29.91% | | 603883 | 老百姓 | 14.38 | 23.41 | -0.59 | -3.94% | 132657 | 19424.88 | 1.75% | | 600744 | 华银电力 | 5.74 | -73.39 | -0.27 | -4.49% | 905308 | 52642.49 | 4.46% | | 603939 | 益丰药房 | 25.33 | 17.00 | -1.74 | -6.43% | 245157 | 62784.46 | 2.02% | | 002667 | *ST威领 | 23.30 | -13.76 | -1.98 | -7.83% | 196137 | 48512.9 | 8.29% |
|