|
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。 | 长缆科技(002879)湖南省上涨家数:33下跌家数:110平均涨幅:-1.58%平均换手:4.46%总成交额:724.83亿元 更新时间：2026-05-14 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 | | 600156 | 华升股份 | 14.19 | -200.18 | +1.29 | +10.00% | 43512 | 6174.294 | 1.08% | | 002277 | 友阿股份 | 6.74 | -28.58 | +0.61 | +9.95% | 694532.9 | 44565.68 | 4.98% | | 300665 | 飞鹿股份 | 9.96 | -10.43 | +0.78 | +8.50% | 308512 | 30401.31 | 14.15% | | 000819 | 岳阳兴长 | 17.08 | -100.37 | +1.04 | +6.48% | 201264 | 33726.81 | 5.51% | | 002549 | 凯美特气 | 19.91 | 291.23 | +1.07 | +5.68% | 898568 | 180646.4 | 12.98% | | 000669 | ST金鸿 | 4.20 | 64.89 | +0.20 | +5.00% | 98742 | 4112.517 | 1.45% | | 002650 | ST加加 | 8.40 | -72.24 | +0.40 | +5.00% | 130503 | 10832.51 | 1.18% | | 688189 | 南新制药 | 10.35 | -19.98 | +0.49 | +4.97% | 331769.2 | 34556.89 | 12.09% | | 002943 | 宇晶股份 | 86.50 | 535.39 | +3.96 | +4.80% | 136630 | 118191.1 | 9.38% | | 688598 | 金博股份 | 31.95 | -5.20 | +1.15 | +3.73% | 245491.7 | 78299.43 | 12.06% | | 002982 | 湘佳股份 | 14.48 | 209.25 | +0.51 | +3.65% | 82037 | 11769.69 | 6.31% | | 000702 | 正虹科技 | 7.01 | -136.12 | +0.22 | +3.24% | 151161 | 10575.12 | 5.67% | | 600975 | 新五丰 | 5.64 | -5.54 | +0.17 | +3.11% | 314359 | 17584.72 | 2.52% | | 300209 | 行云科技 | 26.35 | -232.17 | +0.78 | +3.05% | 1193169 | 308027.3 | 16.24% | | 600961 | 株冶集团 | 30.27 | 16.30 | +0.89 | +3.03% | 1140501 | 355496.3 | 15.17% | | 000430 | ST张家界 | 8.26 | -31.52 | +0.22 | +2.74% | 255658 | 21375.34 | 6.90% | | 301118 | 恒光股份 | 32.47 | 821.00 | +0.77 | +2.43% | 65692 | 21268.01 | 6.25% | | 002567 | 唐人神 | 4.17 | -3.44 | +0.09 | +2.21% | 332073 | 13766.45 | 2.32% | | 002848 | *ST高斯 | 17.39 | -49.27 | +0.24 | +1.40% | 60389 | 10480.55 | 3.66% | | 000799 | 酒鬼酒 | 43.54 | -435.52 | +0.59 | +1.37% | 168560 | 73951.9 | 5.19% | | 000908 | ST景峰 | 7.62 | -205.26 | +0.10 | +1.33% | 195309 | 14894.03 | 2.22% | | 603517 | ST绝味 | 11.87 | -30.01 | +0.15 | +1.28% | 73987 | 8666.184 | 1.22% | | 300726 | 宏达电子 | 58.81 | 55.03 | +0.73 | +1.26% | 193427 | 113858.2 | 9.02% | | 603939 | 益丰药房 | 23.64 | 16.58 | +0.24 | +1.03% | 92739 | 21891.05 | 0.76% | | 300672 | 国科微 | 245.00 | -231.41 | +2.37 | +0.98% | 133162 | 331824.3 | 6.33% | | 300338 | *ST开元 | 3.57 | -10.07 | +0.03 | +0.85% | 106051 | 3789.833 | 3.03% | | 002847 | 盐津铺子 | 55.99 | 19.06 | +0.19 | +0.34% | 38964 | 21690.16 | 1.60% | | 601577 | 长沙银行 | 9.56 | 4.67 | +0.03 | +0.31% | 182870 | 17441.95 | 0.45% | | 002412 | 汉森制药 | 7.20 | 16.08 | +0.02 | +0.28% | 185434 | 13441.6 | 3.72% | | 300123 | ST亚光 | 4.97 | -4.13 | +0.01 | +0.20% | 593458 | 28960.17 | 5.97% | | 003000 | 劲仔食品 | 10.95 | 20.03 | +0.02 | +0.18% | 43813 | 4808.474 | 1.42% | | 600458 | 时代新材 | 12.52 | 22.40 | +0.01 | +0.08% | 184104 | 23304.15 | 2.14% | | 300800 | 力合科技 | 12.71 | 65.63 | +0.01 | +0.08% | 38525 | 4920.717 | 1.64% | | 600599 | *ST熊猫 | -- | -- | -- | -- | -- | -- | -- | | 002661 | 克明食品 | 8.52 | 70.20 | 0.00 | 0.00% | 40778 | 3484.576 | 1.28% | | 688433 | 华曙高科 | 97.82 | 635.66 | 0.00 | 0.00% | 68886.64 | 67957.67 | 1.66% | | 301259 | 艾布鲁 | 43.95 | 219.47 | -0.02 | -0.05% | 41548 | 18398.2 | 4.15% | | 688067 | 爱威科技 | 28.25 | 64.09 | -0.06 | -0.21% | 10231.2 | 2878.864 | 1.50% | | 688100 | 威胜信息 | 39.31 | 28.63 | -0.12 | -0.30% | 50732.19 | 20102.09 | 1.03% | | 301548 | 崇德科技 | 89.79 | 53.57 | -0.40 | -0.44% | 24205 | 21747.51 | 8.60% | | 002096 | 易普力 | 10.94 | 18.47 | -0.06 | -0.55% | 93852 | 10418.64 | 0.76% | | 300298 | 三诺生物 | 16.84 | 79.81 | -0.10 | -0.59% | 60957 | 10291.2 | 1.35% | | 000998 | 隆平高科 | 9.11 | 360.94 | -0.06 | -0.65% | 174211 | 15857.2 | 1.33% | | 300730 | 科创信息 | 16.43 | -31.74 | -0.11 | -0.67% | 221440 | 36479.93 | 10.71% | | 002516 | 旷达科技 | 6.25 | 47.17 | -0.05 | -0.79% | 193062 | 12122.89 | 1.32% | | 603883 | 老百姓 | 13.39 | 25.72 | -0.11 | -0.81% | 67418 | 9051.695 | 0.89% | | 300700 | 岱勒新材 | 19.61 | -49.19 | -0.17 | -0.86% | 125144 | 24757.13 | 4.47% | | 000419 | 通程控股 | 5.59 | 21.32 | -0.05 | -0.89% | 71776 | 4037.99 | 1.32% | | 000504 | *ST生物 | 9.32 | 72.98 | -0.09 | -0.96% | 41455 | 3856.766 | 1.26% | | 301126 | 达嘉维康 | 11.81 | -10.12 | -0.12 | -1.01% | 22510 | 2678.162 | 1.61% | | 300015 | 爱尔眼科 | 10.78 | 29.82 | -0.11 | -1.01% | 906306 | 98405.36 | 1.14% | | 000428 | 华天酒店 | 3.77 | -18.35 | -0.04 | -1.05% | 132443 | 5036.688 | 1.30% | | 001218 | 丽臣实业 | 27.85 | 17.18 | -0.30 | -1.07% | 24729 | 6958.563 | 2.09% | | 002903 | 宇环数控 | 48.01 | -237.96 | -0.55 | -1.13% | 122776 | 59825.61 | 11.51% | | 300433 | 蓝思科技 | 32.31 | 49.59 | -0.38 | -1.16% | 1767367 | 573909.9 | 3.56% | | 601636 | 旗滨集团 | 6.70 | 122.31 | -0.08 | -1.18% | 783110 | 52898.25 | 2.65% | | 920351 | 华光源海 | 17.32 | 102.92 | -0.21 | -1.20% | 31998 | 5736.114 | 8.03% | | 600127 | 金健米业 | 6.59 | -810.95 | -0.08 | -1.20% | 195895 | 12970.02 | 3.05% | | 000548 | 湖南投资 | 5.13 | 67.89 | -0.07 | -1.35% | 78566 | 4056.602 | 1.57% | | 603825 | ST华扬 | 8.65 | -3.53 | -0.12 | -1.37% | 19992 | 1733.834 | 0.79% | | 300490 | 华自科技 | 20.17 | -80.87 | -0.28 | -1.37% | 287113 | 58787.06 | 7.30% | | 300268 | *ST佳沃 | 14.58 | -9.99 | -0.21 | -1.42% | 69244 | 10265.43 | 5.18% | | 601098 | 中南传媒 | 11.43 | 12.79 | -0.17 | -1.47% | 100129 | 11466.64 | 0.56% | | 002852 | 道道全 | 8.70 | 20.65 | -0.13 | -1.47% | 56980 | 4978.375 | 1.99% | | 002251 | 步步高 | 3.92 | 95.62 | -0.06 | -1.51% | 1100524 | 43257.34 | 5.11% | | 001239 | 永达股份 | 15.04 | 113.33 | -0.24 | -1.57% | 21161 | 3201.933 | 1.86% | | 603721 | *ST天择 | 24.43 | 116.72 | -0.41 | -1.65% | 38769 | 9398.238 | 2.98% | | 600479 | 千金药业 | 10.36 | 16.55 | -0.18 | -1.71% | 65898 | 6865.682 | 1.57% | | 000590 | 古汉医药 | 10.67 | -62.21 | -0.19 | -1.75% | 35476 | 3807.227 | 1.48% | | 000932 | 华菱钢铁 | 4.49 | 13.70 | -0.08 | -1.75% | 669969 | 30358.18 | 0.98% | | 300345 | 华民股份 | 7.12 | -21.28 | -0.13 | -1.79% | 252286 | 18299.07 | 5.26% | | 601901 | 方正证券 | 7.11 | 13.74 | -0.14 | -1.93% | 530509 | 38189.65 | 0.64% | | 000900 | 现代投资 | 4.04 | 15.55 | -0.08 | -1.94% | 143997 | 5864.958 | 0.95% | | 002554 | 惠博普 | 3.41 | -10.62 | -0.07 | -2.01% | 225894 | 7767.495 | 1.69% | | 603989 | 艾华集团 | 20.50 | 30.92 | -0.44 | -2.10% | 79984 | 16579.72 | 2.01% | | 688289 | 圣湘生物 | 17.69 | 65.31 | -0.39 | -2.16% | 56223.67 | 9984.868 | 0.97% | | 688425 | 铁建重工 | 4.64 | 17.69 | -0.11 | -2.32% | 226299.2 | 10593.63 | 0.42% | | 300592 | 华凯易佰 | 14.62 | 25.33 | -0.35 | -2.34% | 119874 | 17932.41 | 3.44% | | 300530 | 领湃科技 | 23.68 | -32.04 | -0.57 | -2.35% | 18051 | 4315.45 | 1.05% | | 920174 | 五新隧装 | 40.91 | 39.41 | -1.00 | -2.39% | 18994 | 7766.481 | 3.44% | | 000989 | 九芝堂 | 8.88 | 28.05 | -0.22 | -2.42% | 155535 | 13905.96 | 2.24% | | 301087 | 可孚医疗 | 50.45 | 30.73 | -1.25 | -2.42% | 16900 | 8586.022 | 0.87% | | 600390 | 五矿资本 | 5.15 | 43.88 | -0.13 | -2.46% | 344042 | 17911.33 | 0.76% | | 603998 | 方盛制药 | 10.70 | 15.33 | -0.28 | -2.55% | 59231 | 6408.094 | 1.35% | | 002523 | 天桥起重 | 3.76 | 46.43 | -0.10 | -2.59% | 180415 | 6864.914 | 1.28% | | 600731 | 湖南海利 | 6.34 | 15.29 | -0.17 | -2.61% | 123290 | 7880.676 | 2.28% | | 688157 | 松井股份 | 34.16 | 561.41 | -0.94 | -2.68% | 21752.85 | 7520.63 | 1.39% | | 300705 | 九典制药 | 12.44 | 15.41 | -0.35 | -2.74% | 63138 | 7922.258 | 1.71% | | 920030 | 德众汽车 | 5.60 | -32.36 | -0.16 | -2.78% | 14011 | 798.3327 | 1.25% | | 300187 | 永清环保 | 5.91 | 29.47 | -0.17 | -2.80% | 253235 | 15055.16 | 3.94% | | 300866 | 安克创新 | 132.20 | 28.12 | -4.02 | -2.95% | 54144 | 71968.81 | 1.76% | | 300515 | 三德科技 | 16.98 | 18.52 | -0.52 | -2.97% | 59624 | 10251.98 | 2.95% | | 688779 | 五矿新能 | 10.04 | 51.91 | -0.31 | -3.00% | 302639.4 | 30687.87 | 1.57% | | 300413 | 芒果超媒 | 19.40 | 34.64 | -0.60 | -3.00% | 180523 | 35458.31 | 1.77% | | 002125 | 湘潭电化 | 14.51 | 34.15 | -0.46 | -3.07% | 189560 | 27878.86 | 3.01% | | 600963 | 岳阳林纸 | 4.41 | -28.61 | -0.14 | -3.08% | 256759 | 11414.05 | 1.46% | | 600257 | 大湖股份 | 5.95 | 514.28 | -0.19 | -3.09% | 176372 | 10585.77 | 3.66% | | 300148 | 天舟文化 | 4.07 | 64.12 | -0.13 | -3.10% | 285972 | 11782.74 | 3.51% | | 688750 | 金天钛业 | 18.75 | 145.73 | -0.61 | -3.15% | 40668.18 | 7705.77 | 1.75% | | 300267 | 尔康制药 | 4.60 | -24.03 | -0.15 | -3.16% | 971456.9 | 45772.5 | 6.83% | | 300358 | 楚天科技 | 9.45 | 20.41 | -0.31 | -3.18% | 171426 | 16369.22 | 2.44% | | 688799 | 华纳药厂 | 58.50 | 34.30 | -2.00 | -3.31% | 37940.52 | 22564.64 | 2.89% | | 920751 | 惠同新材 | 24.64 | 45.10 | -0.85 | -3.33% | 11762 | 2971.568 | 1.42% | | 600478 | 科力远 | 6.86 | 80.36 | -0.24 | -3.38% | 475331 | 32951.89 | 2.85% | | 301109 | 军信股份 | 15.63 | 16.16 | -0.55 | -3.40% | 61030 | 9677.32 | 2.65% | | 300740 | 水羊股份 | 26.17 | 72.71 | -0.93 | -3.43% | 162041 | 43228.81 | 4.48% | | 002716 | 湖南白银 | 11.80 | 71.22 | -0.42 | -3.44% | 1560762 | 188531.4 | 6.71% | | 000157 | 中联重科 | 7.60 | 15.17 | -0.28 | -3.55% | 1184819 | 91275.78 | 1.68% | | 600969 | 郴电国际 | 10.64 | 51.26 | -0.40 | -3.62% | 153945 | 16653.48 | 4.16% | | 688187 | 时代电气 | 57.14 | 18.74 | -2.15 | -3.63% | 436635.8 | 256948.4 | 5.03% | | 002879 | 长缆科技 | 18.32 | 26.67 | -0.70 | -3.68% | 112350 | 20991.3 | 8.19% | | 002097 | 山河智能 | 9.77 | 150.28 | -0.38 | -3.74% | 280814 | 27797.24 | 2.62% | | 000917 | 电广传媒 | 8.39 | 283.06 | -0.33 | -3.78% | 392207 | 33873.05 | 2.77% | | 688308 | 欧科亿 | 108.30 | 57.35 | -4.28 | -3.80% | 93186.05 | 103923.3 | 5.87% | | 600416 | 湘电股份 | 12.41 | 82.08 | -0.50 | -3.87% | 278108 | 34974.24 | 1.88% | | 301358 | 湖南裕能 | 94.35 | 31.34 | -3.81 | -3.88% | 322875 | 316218.7 | 4.25% | | 600744 | 华银电力 | 8.73 | 122.86 | -0.36 | -3.96% | 2758755 | 251546 | 13.58% | | 300474 | 景嘉微 | 65.59 | -206.67 | -2.72 | -3.98% | 138988 | 92810.62 | 3.42% | | 600476 | *ST湘邮 | 12.28 | -4.25 | -0.51 | -3.99% | 57928 | 7179.122 | 3.60% | | 920634 | 新威凌 | 20.09 | 75.52 | -0.85 | -4.06% | 8397 | 1725.249 | 2.07% | | 002155 | 湖南黄金 | 27.75 | 24.76 | -1.20 | -4.15% | 522907 | 147626.5 | 3.35% | | 600929 | 雪天盐业 | 6.62 | 185.60 | -0.29 | -4.20% | 337524 | 22653.32 | 2.06% | | 000722 | 湖南发展 | 14.79 | 84.77 | -0.65 | -4.21% | 436912 | 66485.8 | 9.41% | | 300035 | 中科电气 | 19.34 | 33.13 | -0.85 | -4.21% | 327862 | 64898.12 | 5.59% | | 001216 | 华瓷股份 | 17.24 | 23.54 | -0.76 | -4.22% | 48512 | 8538.812 | 1.98% | | 002533 | 金杯电工 | 13.70 | 16.90 | -0.62 | -4.33% | 195148 | 27274.81 | 3.06% | | 002397 | 梦洁股份 | 5.41 | 72.36 | -0.25 | -4.42% | 360970 | 19944.55 | 5.57% | | 002261 | 拓维信息 | 33.67 | 708.84 | -1.56 | -4.43% | 903351.1 | 309504.7 | 7.88% | | 920037 | 广信科技 | 55.13 | 33.40 | -2.57 | -4.45% | 22620 | 12694.91 | 5.47% | | 002297 | 博云新材 | 24.91 | 73.90 | -1.24 | -4.74% | 1491013 | 381541.1 | 26.02% | | 002452 | 长高电新 | 11.00 | 18.65 | -0.56 | -4.84% | 348984 | 39221.07 | 6.77% | | 688480 | 赛恩斯 | 99.00 | 78.29 | -5.05 | -4.85% | 28673.02 | 28929.08 | 3.01% | | 600698 | 湖南天雁 | 7.60 | -267.63 | -0.39 | -4.88% | 291150 | 22661.78 | 3.51% | | 002667 | *ST威领 | 23.75 | -16.60 | -1.25 | -5.00% | 2737 | 650.0375 | 0.12% | | 603959 | ST百利 | 4.89 | -14.01 | -0.26 | -5.05% | 307918 | 15515.33 | 6.28% | | 301079 | 邵阳液压 | 43.95 | 590.84 | -2.35 | -5.08% | 86971 | 38843.05 | 11.30% | | 688059 | 华锐精密 | 146.00 | 43.89 | -8.93 | -5.76% | 38410.05 | 57332.65 | 4.10% | | 603319 | 美湖股份 | 31.50 | 149.12 | -1.94 | -5.80% | 269125 | 86208.41 | 7.94% | | 002843 | 泰嘉股份 | 28.15 | -255.29 | -1.78 | -5.95% | 539933 | 149598.9 | 21.58% | | 002913 | 奥士康 | 54.10 | 80.58 | -3.47 | -6.03% | 90679 | 50623.96 | 3.01% | | 001208 | 华菱线缆 | 19.30 | 113.57 | -1.34 | -6.49% | 289633 | 57391.48 | 9.09% | | 688152 | 麒麟信安 | 38.99 | -74.93 | -2.82 | -6.74% | 45345.04 | 18213.81 | 4.45% | | 603353 | 和顺石油 | 48.92 | -692.90 | -3.76 | -7.14% | 72341 | 36117.46 | 4.24% | | 301232 | 飞沃科技 | 223.10 | 372.92 | -20.07 | -8.25% | 68108 | 156154.1 | 15.25% | | 920078 | 族兴新材 | 31.33 | 53.05 | -2.93 | -8.55% | 61702 | 20531.02 | 29.81% | | 688523 | 航天环宇 | 77.40 | 803.80 | -7.25 | -8.56% | 100263.8 | 79991.01 | 10.39% |
|