|
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。 | 酒鬼酒(000799)湖南省上涨家数:68下跌家数:71平均涨幅:+0.04%平均换手:2.91%总成交额:477.69亿元 更新时间：2026-05-19 14:14 | | 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 | | 603989 | 艾华集团 | 24.20 | 36.50 | +2.20 | +10.00% | 268712 | 62537.69 | 6.74% | | 688598 | 金博股份 | 36.25 | -5.90 | +2.70 | +8.05% | 165701.3 | 58964.59 | 8.14% | | 002843 | 泰嘉股份 | 27.40 | -248.49 | +1.61 | +6.24% | 224729 | 59123.91 | 8.98% | | 300726 | 宏达电子 | 60.05 | 56.19 | +3.40 | +6.00% | 172712 | 102129 | 8.05% | | 300730 | 科创信息 | 16.24 | -31.37 | +0.84 | +5.45% | 218781 | 35161.98 | 10.58% | | 002903 | 宇环数控 | 47.40 | -234.93 | +2.44 | +5.43% | 119656 | 53950.2 | 11.22% | | 000669 | ST金鸿 | 4.86 | 75.09 | +0.23 | +4.97% | 8112 | 394.25 | 0.12% | | 603959 | ST百利 | 4.66 | -13.35 | +0.22 | +4.95% | 151411 | 6838.7 | 3.09% | | 002913 | 奥士康 | 53.54 | 79.74 | +2.36 | +4.61% | 79549 | 41291.3 | 2.64% | | 002943 | 宇晶股份 | 84.90 | 525.48 | +3.27 | +4.01% | 84760 | 70274.02 | 5.82% | | 300515 | 三德科技 | 17.51 | 19.09 | +0.64 | +3.79% | 47475 | 8224.87 | 2.35% | | 920030 | 德众汽车 | 5.64 | -32.59 | +0.19 | +3.49% | 22410 | 1266.791 | 1.99% | | 600476 | *ST湘邮 | 12.76 | -4.42 | +0.41 | +3.32% | 34339 | 4267.85 | 2.13% | | 000722 | 湖南发展 | 15.05 | 86.26 | +0.46 | +3.15% | 242070 | 36015.34 | 5.22% | | 300740 | 水羊股份 | 26.23 | 72.87 | +0.76 | +2.98% | 131190 | 34470.74 | 3.63% | | 603353 | 和顺石油 | 47.55 | -673.50 | +1.27 | +2.74% | 57352 | 27011.01 | 3.37% | | 002452 | 长高电新 | 11.87 | 20.13 | +0.31 | +2.68% | 341426 | 40398 | 6.63% | | 920351 | 华光源海 | 16.45 | 97.75 | +0.42 | +2.62% | 10382 | 1711.629 | 2.61% | | 301109 | 军信股份 | 15.58 | 16.10 | +0.32 | +2.10% | 38682 | 5966.65 | 1.68% | | 688100 | 威胜信息 | 39.41 | 28.70 | +0.76 | +1.97% | 34459.79 | 13357.45 | 0.70% | | 600731 | 湖南海利 | 6.26 | 15.10 | +0.12 | +1.95% | 121361 | 7642 | 2.24% | | 600975 | 新五丰 | 5.49 | -5.39 | +0.10 | +1.86% | 100595 | 5478.13 | 0.80% | | 301259 | 艾布鲁 | 43.62 | 217.82 | +0.79 | +1.84% | 25906 | 11288.03 | 2.59% | | 301087 | 可孚医疗 | 48.82 | 29.74 | +0.86 | +1.79% | 20401 | 9925.391 | 1.05% | | 600744 | 华银电力 | 8.34 | 117.37 | +0.14 | +1.71% | 1058834 | 87645.52 | 5.21% | | 920634 | 新威凌 | 19.66 | 73.91 | +0.32 | +1.65% | 6129 | 1199.38 | 1.51% | | 002533 | 金杯电工 | 14.38 | 17.73 | +0.23 | +1.63% | 137404 | 19579.77 | 2.15% | | 688187 | 时代电气 | 54.65 | 17.93 | +0.85 | +1.58% | 146342.8 | 78357.95 | 1.68% | | 002261 | 拓维信息 | 34.45 | 725.26 | +0.52 | +1.53% | 582546 | 198767.3 | 5.08% | | 688152 | 麒麟信安 | 38.57 | -74.13 | +0.52 | +1.37% | 16628.52 | 6449.822 | 1.63% | | 300665 | 飞鹿股份 | 10.03 | -10.51 | +0.13 | +1.31% | 114491 | 11390.34 | 5.25% | | 300209 | 行云科技 | 27.24 | -240.02 | +0.29 | +1.08% | 679986 | 183750.9 | 9.26% | | 002096 | 易普力 | 10.67 | 18.01 | +0.11 | +1.04% | 42675 | 4524.26 | 0.34% | | 300298 | 三诺生物 | 16.87 | 79.95 | +0.17 | +1.02% | 32415 | 5470.87 | 0.72% | | 601901 | 方正证券 | 7.03 | 13.58 | +0.07 | +1.01% | 350807 | 24503.65 | 0.43% | | 300148 | 天舟文化 | 4.03 | 63.49 | +0.04 | +1.00% | 192854 | 7794.03 | 2.37% | | 000590 | 古汉医药 | 10.43 | -60.81 | +0.10 | +0.97% | 29396 | 3056.75 | 1.23% | | 000932 | 华菱钢铁 | 4.21 | 12.84 | +0.04 | +0.96% | 747619.1 | 31256.04 | 1.09% | | 600969 | 郴电国际 | 10.83 | 52.18 | +0.10 | +0.93% | 88483 | 9524.67 | 2.39% | | 603939 | 益丰药房 | 22.33 | 15.66 | +0.20 | +0.90% | 158310 | 35461.21 | 1.31% | | 601098 | 中南传媒 | 11.30 | 12.64 | +0.10 | +0.89% | 47732 | 5376.86 | 0.27% | | 300413 | 芒果超媒 | 19.25 | 34.37 | +0.16 | +0.84% | 118853 | 22993.95 | 1.16% | | 000989 | 九芝堂 | 8.65 | 27.32 | +0.07 | +0.82% | 77065 | 6642.6 | 1.11% | | 601577 | 长沙银行 | 9.28 | 4.53 | +0.07 | +0.76% | 135904 | 12630.62 | 0.34% | | 000900 | 现代投资 | 4.00 | 15.39 | +0.03 | +0.76% | 133658 | 5318.39 | 0.88% | | 002397 | 梦洁股份 | 5.41 | 72.36 | +0.04 | +0.74% | 146743 | 7939.95 | 2.27% | | 000419 | 通程控股 | 5.54 | 21.13 | +0.04 | +0.73% | 57649 | 3189.67 | 1.06% | | 920037 | 广信科技 | 51.88 | 31.44 | +0.37 | +0.72% | 9201 | 4760.027 | 2.22% | | 600479 | 千金药业 | 10.25 | 16.37 | +0.07 | +0.69% | 31648 | 3242.92 | 0.76% | | 002879 | 长缆科技 | 17.90 | 26.06 | +0.12 | +0.67% | 49509 | 8717.19 | 3.61% | | 000799 | 酒鬼酒 | 41.82 | -418.31 | +0.27 | +0.65% | 77298 | 32740.9 | 2.38% | | 603883 | 老百姓 | 12.81 | 24.61 | +0.08 | +0.63% | 48708 | 6232.69 | 0.64% | | 603517 | ST绝味 | 13.01 | -32.90 | +0.07 | +0.54% | 89173 | 11586.36 | 1.47% | | 300592 | 华凯易佰 | 13.36 | 23.15 | +0.07 | +0.53% | 85757 | 11469.69 | 2.46% | | 688189 | 南新制药 | 10.01 | -19.33 | +0.05 | +0.50% | 143196.6 | 14384.24 | 5.22% | | 688480 | 赛恩斯 | 93.30 | 73.78 | +0.45 | +0.48% | 22862.51 | 20837.64 | 2.40% | | 688059 | 华锐精密 | 145.57 | 43.76 | +0.59 | +0.41% | 23363.41 | 33595.86 | 2.50% | | 688289 | 圣湘生物 | 17.55 | 64.79 | +0.07 | +0.40% | 25639.15 | 4486.686 | 0.44% | | 300268 | 佳沃食品 | 13.92 | -9.54 | +0.05 | +0.36% | 29962 | 4202.66 | 2.24% | | 002661 | 克明食品 | 8.44 | 69.54 | +0.03 | +0.36% | 27839 | 2359.71 | 0.88% | | 600458 | 时代新材 | 12.15 | 21.73 | +0.04 | +0.33% | 73212 | 8850.12 | 0.85% | | 000428 | 华天酒店 | 3.70 | -18.01 | +0.01 | +0.27% | 86677 | 3202.53 | 0.85% | | 002523 | 天桥起重 | 3.73 | 46.06 | +0.01 | +0.27% | 118967 | 4415.25 | 0.84% | | 002567 | 唐人神 | 4.04 | -3.34 | +0.01 | +0.25% | 115607 | 4655.29 | 0.81% | | 000548 | 湖南投资 | 5.08 | 67.23 | +0.01 | +0.20% | 59712 | 3050.12 | 1.20% | | 301126 | 达嘉维康 | 11.82 | -10.13 | +0.02 | +0.17% | 23321 | 2745.87 | 1.67% | | 300705 | 九典制药 | 12.09 | 14.98 | +0.02 | +0.17% | 24093 | 2913.05 | 0.65% | | 688067 | 爱威科技 | 28.19 | 63.96 | +0.03 | +0.11% | 6103.03 | 1716.847 | 0.90% | | 000998 | 隆平高科 | 8.73 | 345.88 | 0.00 | 0.00% | 77162 | 6720.93 | 0.59% | | 600390 | 五矿资本 | 5.00 | 42.61 | 0.00 | 0.00% | 211606 | 10548.88 | 0.47% | | 600599 | *ST熊猫 | -- | -- | -- | -- | -- | -- | -- | | 002251 | 步步高 | 3.83 | 93.43 | 0.00 | 0.00% | 378246 | 14521.27 | 1.76% | | 002516 | 旷达科技 | 6.09 | 45.96 | 0.00 | 0.00% | 109300 | 6651.64 | 0.75% | | 300187 | 永清环保 | 6.02 | 30.02 | 0.00 | 0.00% | 151802 | 9094.449 | 2.36% | | 000917 | 电广传媒 | 8.42 | 284.08 | 0.00 | 0.00% | 175282 | 14806.04 | 1.24% | | 002412 | 汉森制药 | 7.11 | 15.88 | -0.01 | -0.14% | 69455 | 4956.22 | 1.40% | | 002277 | 友阿股份 | 6.43 | -27.26 | -0.01 | -0.16% | 334107 | 21495.92 | 2.40% | | 300700 | 岱勒新材 | 19.19 | -48.13 | -0.03 | -0.16% | 92883 | 17667.84 | 3.32% | | 688157 | 松井股份 | 34.41 | 565.52 | -0.07 | -0.20% | 16943.25 | 5868.016 | 1.08% | | 603319 | 美湖股份 | 31.85 | 150.77 | -0.09 | -0.28% | 114392 | 36863.77 | 3.37% | | 600127 | 金健米业 | 6.49 | -798.65 | -0.02 | -0.31% | 83224 | 5402.91 | 1.30% | | 002097 | 山河智能 | 9.48 | 145.82 | -0.03 | -0.32% | 121913 | 11501.45 | 1.14% | | 600257 | 大湖股份 | 5.74 | 496.13 | -0.02 | -0.35% | 103229 | 5929.05 | 2.15% | | 603721 | *ST天择 | 23.49 | 112.23 | -0.09 | -0.38% | 16481 | 3840.44 | 1.27% | | 300123 | ST亚光 | 4.83 | -4.01 | -0.02 | -0.41% | 323289 | 15588.01 | 3.25% | | 600416 | 湘电股份 | 11.95 | 79.04 | -0.05 | -0.42% | 283861 | 33402.47 | 1.92% | | 300035 | 中科电气 | 18.69 | 32.02 | -0.08 | -0.43% | 211810 | 39074.35 | 3.61% | | 603825 | ST华扬 | 8.84 | -3.60 | -0.04 | -0.45% | 15570 | 1379.32 | 0.61% | | 002852 | 道道全 | 8.61 | 20.43 | -0.04 | -0.46% | 32511 | 2810.43 | 1.14% | | 600963 | 岳阳林纸 | 4.26 | -27.64 | -0.02 | -0.47% | 241023 | 10225.52 | 1.37% | | 600929 | 雪天盐业 | 6.10 | 171.02 | -0.03 | -0.49% | 131512 | 8050.75 | 0.80% | | 688799 | 华纳药厂 | 56.49 | 33.13 | -0.31 | -0.55% | 47623.87 | 27561.28 | 3.63% | | 603998 | 方盛制药 | 10.48 | 15.01 | -0.06 | -0.57% | 30489 | 3207.46 | 0.69% | | 001239 | 永达股份 | 14.84 | 111.82 | -0.09 | -0.60% | 10601 | 1576.16 | 0.93% | | 688433 | 华曙高科 | 93.20 | 605.64 | -0.57 | -0.61% | 33841.73 | 31103.91 | 0.81% | | 300490 | 华自科技 | 19.22 | -77.06 | -0.13 | -0.67% | 129284 | 24959.27 | 3.29% | | 300345 | 华民股份 | 6.82 | -20.38 | -0.05 | -0.73% | 133720 | 9174.12 | 2.79% | | 000504 | *ST生物 | 9.20 | 72.04 | -0.07 | -0.76% | 19524 | 1800.62 | 0.59% | | 001216 | 华瓷股份 | 17.01 | 23.22 | -0.13 | -0.76% | 29722 | 5036.44 | 1.21% | | 000157 | 中联重科 | 7.25 | 14.47 | -0.06 | -0.82% | 504346 | 36556.48 | 0.71% | | 002125 | 湘潭电化 | 14.13 | 33.26 | -0.12 | -0.84% | 153837 | 21735.37 | 2.44% | | 300338 | *ST开元 | 3.46 | -9.76 | -0.03 | -0.86% | 147370 | 5026.87 | 4.21% | | 300800 | 力合科技 | 12.59 | 65.02 | -0.11 | -0.87% | 27189 | 3432.11 | 1.16% | | 688425 | 铁建重工 | 4.45 | 16.96 | -0.04 | -0.89% | 140446.9 | 6272.368 | 0.26% | | 300474 | 景嘉微 | 64.28 | -202.54 | -0.62 | -0.96% | 93303 | 59267.57 | 2.30% | | 002848 | *ST高斯 | 16.46 | -46.63 | -0.16 | -0.96% | 46909 | 7624.71 | 2.84% | | 688750 | 金天钛业 | 18.27 | 142.00 | -0.18 | -0.98% | 21419.87 | 3914.112 | 0.92% | | 301548 | 崇德科技 | 88.22 | 52.63 | -0.89 | -1.00% | 13198 | 11613.35 | 4.69% | | 002982 | 湘佳股份 | 13.76 | 198.85 | -0.14 | -1.01% | 38334 | 5303.54 | 2.95% | | 002847 | 盐津铺子 | 58.29 | 19.85 | -0.61 | -1.04% | 45729 | 27162.93 | 1.88% | | 300358 | 楚天科技 | 9.18 | 19.83 | -0.10 | -1.08% | 103674 | 9535.409 | 1.48% | | 601636 | 旗滨集团 | 6.41 | 117.01 | -0.07 | -1.08% | 419536 | 27138.12 | 1.42% | | 000819 | 岳阳兴长 | 16.11 | -94.67 | -0.18 | -1.10% | 82885 | 13477.77 | 2.27% | | 920174 | 五新隧装 | 39.09 | 37.65 | -0.45 | -1.14% | 9374 | 3680.128 | 1.70% | | 600478 | 科力远 | 6.70 | 78.49 | -0.08 | -1.18% | 277670 | 18581.37 | 1.67% | | 600156 | 华升股份 | 13.33 | -188.05 | -0.16 | -1.19% | 549481 | 71635.17 | 13.66% | | 000908 | ST景峰 | 7.36 | -198.26 | -0.09 | -1.21% | 119556 | 8917.03 | 1.36% | | 300433 | 蓝思科技 | 38.19 | 58.61 | -0.51 | -1.32% | 2077532 | 795163.7 | 4.18% | | 000702 | 正虹科技 | 6.83 | -132.62 | -0.10 | -1.44% | 75189 | 5157.51 | 2.82% | | 003000 | 劲仔食品 | 11.13 | 20.36 | -0.18 | -1.59% | 44933 | 5035.32 | 1.46% | | 688779 | 五矿新能 | 9.76 | 50.46 | -0.16 | -1.61% | 225281 | 21898.62 | 1.17% | | 002554 | 惠博普 | 3.39 | -10.56 | -0.06 | -1.74% | 195309 | 6631.26 | 1.46% | | 001208 | 华菱线缆 | 18.72 | 110.16 | -0.34 | -1.78% | 120775 | 22609.88 | 3.79% | | 002155 | 湖南黄金 | 25.55 | 22.80 | -0.47 | -1.81% | 286448 | 73398.59 | 1.83% | | 002549 | 凯美特气 | 18.81 | 275.14 | -0.39 | -2.03% | 340687 | 63755.44 | 4.92% | | 600698 | 湖南天雁 | 7.55 | -265.87 | -0.16 | -2.08% | 146963 | 11132.42 | 1.77% | | 688308 | 欧科亿 | 110.61 | 58.57 | -2.47 | -2.18% | 88812.53 | 95448.7 | 5.59% | | 300530 | 领湃科技 | 22.68 | -30.68 | -0.51 | -2.20% | 16004 | 3643.91 | 0.93% | | 001218 | 丽臣实业 | 26.10 | 16.10 | -0.60 | -2.25% | 23965 | 6281.13 | 2.03% | | 002716 | 湖南白银 | 10.46 | 63.13 | -0.26 | -2.43% | 1006434 | 105333.2 | 4.33% | | 300672 | 国科微 | 239.53 | -226.25 | -6.47 | -2.63% | 78320 | 186655.6 | 3.72% | | 301232 | 飞沃科技 | 142.73 | 238.58 | -4.20 | -2.86% | 44341 | 63653.66 | 9.93% | | 301358 | 湖南裕能 | 90.47 | 30.05 | -2.71 | -2.91% | 219436 | 198462.2 | 2.89% | | 920751 | 惠同新材 | 23.28 | 42.61 | -0.78 | -3.24% | 13124 | 3086.013 | 1.58% | | 300015 | 爱尔眼科 | 9.85 | 27.25 | -0.34 | -3.34% | 1037532 | 103631.9 | 1.30% | | 600961 | 株冶集团 | 27.87 | 15.01 | -1.09 | -3.76% | 384068 | 107303.9 | 5.11% | | 301079 | 邵阳液压 | 42.72 | 574.31 | -1.71 | -3.85% | 55684 | 23991.1 | 7.24% | | 002650 | ST加加 | 7.44 | -63.98 | -0.32 | -4.12% | 106835 | 7921.84 | 0.97% | | 301118 | 恒光股份 | 33.29 | 841.73 | -1.56 | -4.48% | 101740 | 34175.13 | 9.68% | | 000430 | 张家界 | 7.46 | -28.47 | -0.35 | -4.48% | 164707 | 12367.72 | 4.44% | | 300267 | 尔康制药 | 4.40 | -22.99 | -0.21 | -4.56% | 878888.9 | 38757.14 | 6.18% | | 688523 | 航天环宇 | 70.18 | 728.82 | -3.55 | -4.81% | 58694.15 | 41649.99 | 6.08% | | 002667 | *ST威领 | 20.36 | -14.23 | -1.07 | -4.99% | 2269 | 461.97 | 0.10% | | 002297 | 博云新材 | 23.95 | 71.05 | -1.43 | -5.63% | 1116250 | 268167.1 | 19.48% | | 300866 | 安克创新 | 128.09 | 27.25 | -8.31 | -6.09% | 48009 | 62527.63 | 1.56% | | 920078 | 族兴新材 | 32.01 | 54.20 | -3.14 | -8.93% | 48506 | 16241.03 | 23.43% |
|