|
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。 | 岱勒新材(300700)湖南省上涨家数:65下跌家数:74平均涨幅:+0.34%平均换手:2.32%总成交额:266.48亿元 更新时间：2026-11-09 11:30 | | 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 | | 688799 | 华纳药厂 | 51.93 | 60.90 | +4.93 | +10.49% | 32542.5 | 16207.45 | 2.44% | | 600156 | 华升股份 | 7.78 | -55.71 | +0.71 | +10.04% | 511141 | 38095.69 | 12.71% | | 002913 | 奥士康 | 58.42 | 38.64 | +5.31 | +10.00% | 73313 | 40928.1 | 2.40% | | 301232 | 飞沃科技 | 79.67 | -505.30 | +5.55 | +7.49% | 96445 | 80965.99 | 15.40% | | 301079 | 邵阳液压 | 36.51 | 347.70 | +2.39 | +7.00% | 198457 | 71114.2 | 25.80% | | 300433 | 蓝思科技 | 28.76 | 58.51 | +1.75 | +6.48% | 781151.1 | 224181.8 | 1.58% | | 300209 | 行云科技 | 24.13 | 86.76 | +1.38 | +6.07% | 490778 | 118737.7 | 6.61% | | 688433 | 华曙高科 | 63.11 | 354.89 | +2.84 | +4.71% | 67188.61 | 42080.58 | 1.61% | | 688750 | 金天钛业 | 14.29 | 73.40 | +0.64 | +4.69% | 62199.74 | 8852.311 | 2.67% | | 688059 | 华锐精密 | 71.07 | 27.28 | +2.61 | +3.81% | 16856.54 | 11979.95 | 1.29% | | 688523 | 航天环宇 | 37.45 | -2745.14 | +1.33 | +3.68% | 62304.05 | 24037.59 | 1.53% | | 603989 | 艾华集团 | 23.05 | 25.96 | +0.76 | +3.41% | 104612 | 23872.49 | 2.62% | | 002516 | 旷达科技 | 5.47 | 35.12 | +0.18 | +3.40% | 242209 | 13349.96 | 1.66% | | 002297 | 博云新材 | 14.99 | 49.46 | +0.48 | +3.31% | 304908 | 46241.66 | 5.32% | | 000669 | ST金鸿 | 3.44 | 31.61 | +0.11 | +3.30% | 32105 | 1092.65 | 0.47% | | 001208 | 华菱线缆 | 12.63 | 80.94 | +0.40 | +3.27% | 133339 | 17139.24 | 4.18% | | 002848 | 高斯贝尔 | 13.21 | -39.66 | +0.38 | +2.96% | 35178 | 4643.93 | 2.13% | | 300740 | 水羊股份 | 16.65 | 64.63 | +0.46 | +2.84% | 156672 | 25811.28 | 3.83% | | 920078 | 族兴新材 | 15.34 | 25.26 | +0.40 | +2.68% | 13391 | 2074.066 | 3.43% | | 603353 | 和顺石油 | 27.43 | 129.19 | +0.65 | +2.43% | 29289 | 8087.627 | 1.72% | | 688480 | 赛恩斯 | 48.72 | 38.32 | +1.09 | +2.29% | 9530.05 | 4697.179 | 0.98% | | 300530 | 领湃科技 | 24.62 | -113.86 | +0.55 | +2.29% | 62771 | 15472.64 | 3.65% | | 002567 | 唐人神 | 3.75 | -2.52 | +0.08 | +2.18% | 203803 | 7629.19 | 1.42% | | 300592 | 华凯易佰 | 16.80 | 17.03 | +0.34 | +2.07% | 44115 | 7372.76 | 1.28% | | 600963 | 岳阳林纸 | 4.07 | -14.95 | +0.08 | +2.01% | 282338 | 11441.46 | 1.61% | | 000819 | 岳阳兴长 | 11.79 | 6130.20 | +0.21 | +1.81% | 108258 | 12689.83 | 2.96% | | 001216 | 华瓷股份 | 16.95 | 28.56 | +0.30 | +1.80% | 105303 | 17810.82 | 4.27% | | 300726 | 宏达电子 | 40.08 | 36.08 | +0.70 | +1.78% | 41591 | 16708.91 | 1.94% | | 000504 | 南华生物 | 8.13 | 125.69 | +0.14 | +1.75% | 83156 | 6798.658 | 2.53% | | 002277 | 友阿股份 | 5.97 | -25.59 | +0.10 | +1.70% | 279294 | 16601.77 | 2.00% | | 920351 | 华光源海 | 11.63 | 46.62 | +0.16 | +1.39% | 3457 | 402.9694 | 0.87% | | 002716 | 湖南白银 | 7.63 | 42.91 | +0.10 | +1.33% | 645968 | 49662.84 | 2.78% | | 600698 | 湖南天雁 | 7.06 | -250.87 | +0.09 | +1.29% | 202669 | 14327.05 | 2.44% | | 688308 | 欧科亿 | 49.08 | 17.61 | +0.58 | +1.20% | 36729.83 | 18207.46 | 2.31% | | 600975 | 新五丰 | 4.86 | -2.80 | +0.05 | +1.04% | 75687 | 3703.456 | 0.61% | | 300358 | 楚天科技 | 9.12 | 15.90 | +0.09 | +1.00% | 156274 | 14363.6 | 2.22% | | 688598 | 金博股份 | 27.30 | -4.78 | +0.25 | +0.92% | 35055.14 | 9663.591 | 1.71% | | 002523 | 天桥起重 | 3.39 | 33.44 | +0.03 | +0.89% | 89616 | 3052.15 | 0.63% | | 301548 | 崇德科技 | 47.05 | 29.07 | +0.40 | +0.86% | 6602 | 3144.45 | 1.96% | | 002903 | 宇环数控 | 27.00 | -92.95 | +0.20 | +0.75% | 140221 | 38760.28 | 13.04% | | 300474 | 景嘉微 | 46.30 | -87.46 | +0.34 | +0.74% | 27896 | 12966.4 | 0.69% | | 300700 | 岱勒新材 | 15.27 | -56.37 | +0.11 | +0.73% | 41262 | 6382.18 | 1.16% | | 600961 | 株冶集团 | 17.86 | 7.39 | +0.12 | +0.68% | 98750 | 17698.47 | 0.92% | | 002251 | 步步高 | 3.39 | 408.34 | +0.02 | +0.59% | 333762 | 11349.64 | 1.50% | | 002412 | 汉森制药 | 7.75 | 14.34 | +0.04 | +0.52% | 88935 | 6910.519 | 1.79% | | 300345 | 华民股份 | 5.93 | -14.49 | +0.03 | +0.51% | 318394 | 19536.84 | 6.60% | | 601577 | 长沙银行 | 10.05 | 4.78 | +0.05 | +0.50% | 126531 | 12622.9 | 0.31% | | 002155 | 湖南黄金 | 20.23 | 19.51 | +0.10 | +0.50% | 259216 | 52757.06 | 1.66% | | 920037 | 广信科技 | 38.85 | 21.59 | +0.19 | +0.49% | 5422 | 2112.745 | 0.69% | | 920030 | 德众汽车 | 4.25 | -22.14 | +0.02 | +0.47% | 5420 | 232.7625 | 0.48% | | 000419 | 通程控股 | 4.91 | 24.21 | +0.02 | +0.41% | 89050 | 4391.347 | 1.64% | | 601636 | 旗滨集团 | 5.02 | -14.18 | +0.02 | +0.40% | 113185 | 5686.848 | 0.38% | | 603319 | 美湖股份 | 22.32 | 158.96 | +0.08 | +0.36% | 68074 | 15524.29 | 2.01% | | 920634 | 新威凌 | 14.50 | 55.47 | +0.05 | +0.35% | 2300 | 334.3968 | 0.56% | | 688189 | ST南新 | 6.22 | -12.92 | +0.02 | +0.32% | 6677.29 | 418.0236 | 0.24% | | 920107 | 恒兴股份 | 17.09 | 13.38 | +0.05 | +0.29% | 3098 | 529.5355 | 1.64% | | 000428 | 华天酒店 | 3.62 | -18.14 | +0.01 | +0.28% | 359685 | 13051.97 | 3.53% | | 920174 | 五新智能 | 29.78 | 13.34 | +0.08 | +0.27% | 5032 | 1505.122 | 0.90% | | 002879 | 长缆科技 | 13.81 | 22.69 | +0.03 | +0.22% | 24538 | 3429.425 | 1.79% | | 600929 | 雪天盐业 | 4.93 | 345.47 | +0.01 | +0.20% | 88077 | 4359.022 | 0.54% | | 000430 | 张家界 | 6.13 | -24.85 | +0.01 | +0.16% | 30795 | 1893.79 | 0.83% | | 600416 | 湘电股份 | 8.29 | 337.74 | +0.01 | +0.12% | 73149 | 6115.853 | 0.50% | | 000989 | 九芝堂 | 8.40 | 19.19 | +0.01 | +0.12% | 55438 | 4670.666 | 0.76% | | 920258 | 聚仁新材 | 8.83 | 22.35 | +0.01 | +0.11% | 20243 | 1799.699 | 1.54% | | 920751 | 惠同新材 | 13.88 | 25.72 | +0.01 | +0.07% | 3735 | 525.8539 | 0.45% | | 000900 | 现代投资 | 3.61 | 14.95 | 0.00 | 0.00% | 53210 | 1921.02 | 0.35% | | 600390 | 五矿资本 | 4.67 | 29.23 | 0.00 | 0.00% | 90245 | 4214.17 | 0.20% | | 002650 | ST加加 | 5.92 | -70.52 | 0.00 | 0.00% | 7156 | 423.7 | 0.06% | | 603825 | ST华扬 | 6.72 | -3.03 | 0.00 | 0.00% | 6625 | 448.3909 | 0.26% | | 603517 | 绝味食品 | 11.17 | -22.34 | 0.00 | 0.00% | 103666 | 11566.37 | 1.71% | | 688067 | 爱威科技 | 20.12 | 40.80 | 0.00 | 0.00% | 7219.48 | 1467.595 | 1.06% | | 301118 | 恒光股份 | 18.94 | 32.23 | 0.00 | 0.00% | 16513 | 3157.78 | 1.56% | | 003000 | 劲仔食品 | 9.30 | 18.20 | -0.01 | -0.11% | 26635 | 2480.47 | 0.89% | | 300515 | 三德科技 | 14.91 | 13.89 | -0.02 | -0.13% | 16964 | 2561.25 | 0.84% | | 000799 | 酒鬼酒 | 34.85 | -600.86 | -0.06 | -0.17% | 23320 | 8163.609 | 0.72% | | 002549 | 凯美特气 | 11.25 | 715.24 | -0.02 | -0.18% | 80277 | 9070.01 | 1.16% | | 600479 | 千金药业 | 10.64 | 14.68 | -0.02 | -0.19% | 68591 | 7308.605 | 1.56% | | 688289 | 圣湘生物 | 15.76 | 81.15 | -0.03 | -0.19% | 15621.77 | 2471.722 | 0.27% | | 688152 | 麒麟信安 | 30.74 | -53.98 | -0.07 | -0.23% | 18479.07 | 5778.119 | 1.81% | | 000548 | 湖南投资 | 4.35 | 55.63 | -0.01 | -0.23% | 34073 | 1491.227 | 0.68% | | 301109 | 军信股份 | 15.11 | 15.61 | -0.04 | -0.26% | 32328 | 4874.28 | 0.52% | | 301259 | 艾布鲁 | 14.64 | -118.41 | -0.04 | -0.27% | 21765 | 3240.68 | 1.50% | | 300267 | 尔康制药 | 2.93 | -17.42 | -0.01 | -0.34% | 167566 | 4922.15 | 1.18% | | 001218 | 丽臣实业 | 20.20 | 9.80 | -0.07 | -0.35% | 12845 | 2620.7 | 1.07% | | 688187 | 时代电气 | 47.02 | 14.96 | -0.18 | -0.38% | 16996.26 | 8045.71 | 0.20% | | 300187 | 永清环保 | 4.38 | 20.47 | -0.02 | -0.45% | 41941 | 1843.085 | 0.65% | | 688425 | 铁建重工 | 4.09 | 17.84 | -0.02 | -0.49% | 73088.88 | 3000.87 | 0.14% | | 300338 | *ST开元 | 1.92 | -6.40 | -0.01 | -0.52% | 90828 | 1776.04 | 2.60% | | 300672 | 国科微 | 130.09 | 153.12 | -0.71 | -0.54% | 45820 | 60050.88 | 2.18% | | 002661 | 克明食品 | 6.89 | -19.83 | -0.04 | -0.58% | 21756 | 1510.53 | 0.71% | | 000932 | 华菱钢铁 | 3.38 | 66.04 | -0.02 | -0.59% | 272306 | 9234.993 | 0.40% | | 000917 | 电广传媒 | 6.71 | -66.25 | -0.04 | -0.59% | 190397 | 12970.03 | 1.34% | | 600458 | 时代新材 | 9.92 | 17.31 | -0.06 | -0.60% | 50598 | 5050.332 | 0.58% | | 600969 | 郴电国际 | 8.11 | 28.24 | -0.05 | -0.61% | 28835 | 2361.856 | 0.78% | | 603721 | 中广天择 | 21.01 | 134.45 | -0.13 | -0.61% | 95144 | 20440.25 | 7.32% | | 000998 | 隆平高科 | 8.08 | 76.86 | -0.05 | -0.62% | 126584 | 10242.71 | 0.96% | | 002943 | 宇晶股份 | 30.70 | -66.81 | -0.19 | -0.62% | 220003 | 70867.82 | 15.11% | | 002397 | 梦洁股份 | 3.05 | 38.76 | -0.02 | -0.65% | 110257 | 3414.769 | 1.70% | | 002852 | 道道全 | 7.23 | -110.76 | -0.05 | -0.69% | 22481 | 1634.72 | 0.79% | | 688779 | 五矿新能 | 6.86 | 18.64 | -0.05 | -0.72% | 102783.3 | 7100.652 | 0.53% | | 601901 | 方正证券 | 6.85 | 12.53 | -0.05 | -0.72% | 205035 | 14095.97 | 0.25% | | 300730 | 科创信息 | 9.55 | -19.63 | -0.07 | -0.73% | 23741 | 2301.89 | 1.15% | | 300268 | 佳沃食品 | 9.49 | -229.92 | -0.07 | -0.73% | 11740 | 1123.764 | 0.88% | | 300123 | ST亚光 | 4.05 | -3.04 | -0.03 | -0.74% | 205098 | 8267.461 | 2.01% | | 301087 | 可孚医疗 | 50.07 | 28.35 | -0.38 | -0.75% | 8415 | 4205.44 | 0.43% | | 002982 | 湘佳股份 | 13.85 | 37.79 | -0.11 | -0.79% | 32361 | 4513.28 | 2.49% | | 300866 | 安克创新 | 110.99 | 22.77 | -0.89 | -0.80% | 18241 | 20435.12 | 0.59% | | 002096 | 易普力 | 9.28 | 17.83 | -0.08 | -0.85% | 20226 | 1887.194 | 0.16% | | 300705 | 九典制药 | 10.43 | 17.03 | -0.09 | -0.86% | 19096 | 1999.39 | 0.52% | | 603998 | 方盛制药 | 10.21 | 13.72 | -0.09 | -0.87% | 51957 | 5335.902 | 1.18% | | 600731 | 湖南海利 | 5.48 | 21.15 | -0.05 | -0.90% | 28133 | 1551.764 | 0.52% | | 002261 | 拓维信息 | 21.56 | 466.41 | -0.20 | -0.92% | 198327 | 43173.2 | 1.73% | | 601098 | 中南传媒 | 11.45 | 13.48 | -0.11 | -0.95% | 92967 | 10682.06 | 0.52% | | 300298 | 三诺生物 | 18.85 | 41.45 | -0.20 | -1.05% | 63058 | 11916.51 | 1.41% | | 300035 | 中科电气 | 11.97 | 26.53 | -0.13 | -1.07% | 61553 | 7444.587 | 1.05% | | 300015 | 爱尔眼科 | 8.91 | 34.13 | -0.10 | -1.11% | 451138 | 40506.53 | 0.57% | | 002452 | 长高电气 | 9.75 | 7.94 | -0.11 | -1.12% | 84815 | 8342.036 | 1.64% | | 002125 | 湘潭电化 | 11.27 | 17.29 | -0.13 | -1.14% | 70550 | 7998.346 | 1.12% | | 301358 | 湖南裕能 | 50.20 | 8.70 | -0.63 | -1.24% | 113366 | 57489.03 | 1.34% | | 002097 | 山河智能 | 6.11 | -58.72 | -0.08 | -1.29% | 129733 | 8001.594 | 1.21% | | 000702 | 正虹科技 | 4.93 | -54.53 | -0.07 | -1.40% | 35303 | 1764.193 | 1.02% | | 002533 | 金杯电工 | 10.35 | 12.13 | -0.15 | -1.43% | 47464 | 4940.546 | 0.73% | | 600476 | *ST湘邮 | 10.73 | -4.05 | -0.16 | -1.47% | 14559 | 1602.2 | 0.90% | | 600257 | 大湖股份 | 4.77 | 91.54 | -0.08 | -1.65% | 96578 | 4675.268 | 2.01% | | 600478 | 科力远 | 3.50 | 66.04 | -0.06 | -1.69% | 279299 | 9915.255 | 1.65% | | 300490 | 华自科技 | 8.50 | 197.08 | -0.15 | -1.73% | 98127 | 8489.07 | 2.50% | | 301126 | 达嘉维康 | 8.65 | -7.47 | -0.16 | -1.82% | 19737 | 1739.36 | 1.41% | | 002843 | 泰嘉股份 | 13.28 | -90.51 | -0.25 | -1.85% | 54034 | 7269.461 | 2.16% | | 000908 | 石药景峰 | 5.27 | -363.03 | -0.10 | -1.86% | 65161 | 3455.296 | 0.74% | | 300800 | 力合科技 | 7.91 | 166.20 | -0.16 | -1.98% | 20839 | 1672.14 | 0.89% | | 002847 | 盐津铺子 | 40.41 | 15.11 | -0.85 | -2.06% | 13998 | 5703.83 | 0.57% | | 603883 | 老百姓 | 14.66 | 23.87 | -0.31 | -2.07% | 74681 | 11032.55 | 0.98% | | 603959 | ST百利 | 4.13 | -6.69 | -0.09 | -2.13% | 42491 | 1770.74 | 0.87% | | 000590 | 古汉医药 | 7.69 | -30.94 | -0.17 | -2.16% | 18100 | 1414.22 | 0.76% | | 300148 | 天舟文化 | 3.75 | 51.61 | -0.09 | -2.34% | 438085 | 16734.23 | 5.17% | | 600127 | 金健米业 | 10.92 | -273.35 | -0.27 | -2.41% | 1680091 | 181864 | 26.18% | | 000157 | 中联重科 | 6.02 | 13.35 | -0.15 | -2.43% | 451536 | 27472.79 | 0.64% | | 300413 | 芒果超媒 | 33.96 | 149.65 | -0.87 | -2.50% | 1042102 | 365348.2 | 10.20% | | 300665 | 飞鹿股份 | 6.93 | -7.71 | -0.18 | -2.53% | 47104 | 3339.68 | 2.16% | | 000722 | 湖南发展 | 12.05 | 42.69 | -0.32 | -2.59% | 159662 | 19359.85 | 3.44% | | 688157 | 松井股份 | 16.45 | 3508.68 | -0.45 | -2.66% | 11840.33 | 1995.445 | 0.63% | | 001239 | 永达股份 | 11.83 | -85.64 | -0.34 | -2.79% | 42905 | 5185.06 | 3.76% | | 688100 | 威胜信息 | 25.98 | 24.29 | -0.87 | -3.24% | 19373.3 | 5091.632 | 0.39% | | 002667 | *ST威领 | 24.40 | -14.41 | -0.88 | -3.48% | 141128 | 35505.83 | 5.96% | | 600744 | 华银电力 | 5.79 | -74.03 | -0.22 | -3.66% | 747146 | 43532.48 | 3.68% | | 603939 | 益丰药房 | 25.47 | 17.09 | -1.60 | -5.91% | 140092 | 36166.69 | 1.16% |
|