中财网 中财网股票行情
上证指数:0000.00 +0.00% 深成指数: 0000.00 +0.00% 恒生指数:0000.00 +0.00%
璞泰来(603659)上海上涨家数:51下跌家数:236平均涨幅:-1.24%平均换手:1.96%总成交额:2.91亿元
更新时间:2019-11-18 01:39:57
代码名称最新价市盈率涨跌涨跌幅成交量(手)成交额(万元)换手率
300802矩子科技34.91非数字+3.17+9.99%302105.470.00%
601872招商轮船5.9024.69+0.36+6.50%862355.149783.891.63%
603068博通集成102.1466.07+5.54+5.73%5991360991.1317.28%
002605姚记科技15.9520.07+0.83+5.49%11111917196.234.12%
600640号百控股15.1072.46+0.78+5.45%10551015828.651.79%
603083剑桥科技26.08390.47+1.20+4.82%10702327286.9712.42%
600634*ST富控1.32-0.13+0.06+4.76%21074277.350.37%
300483沃施股份37.3161.48+1.55+4.33%76212815.631.51%
603886元祖股份18.0516.69+0.71+4.09%6516411616.45.38%
688366昊海生科85.3835.89+3.28+4.00%1975716533.6413.47%
603121华培动力23.8154.93+0.89+3.88%15182935464.1428.12%
603022新通联15.10120.45+0.50+3.42%16562724901.158.28%
603378亚士创能18.0540.57+0.51+2.91%6024411062.948.73%
600654*ST中安1.33-0.79+0.03+2.31%1325801755.441.76%
603501韦尔股份129.934241.11+2.93+2.31%5133967543.013.65%
300272开能健康4.6028.48+0.10+2.22%231291055.380.61%
002565顺灏股份6.5362.40+0.12+1.87%27917018191.642.64%
603690至纯科技24.8580.84+0.42+1.72%8527121138.349.25%
603790雅运股份17.2525.45+0.29+1.71%10586718055.6417.19%
600741华域汽车25.9212.40+0.41+1.61%12896033136.920.41%
603633徕木股份8.3139.90+0.12+1.47%244112012.781.20%
603868飞科电器37.1421.44+0.52+1.42%100943737.070.23%
601968宝钢包装5.3250.96+0.07+1.33%401562128.70.48%
300168万达信息16.60152.30+0.21+1.28%637337106147.15.69%
300074华平股份4.2494.58+0.05+1.19%693232950.631.43%
600072中船科技13.8682.55+0.15+1.09%16556522660.662.25%
600850华东电脑23.7332.47+0.25+1.06%6658715931.931.56%
600150中国船舶20.07100.27+0.20+1.01%10380320494.640.75%
600602云赛智联8.2841.07+0.08+0.98%939717838.60.91%
600104上汽集团23.179.29+0.20+0.87%30395670113.480.26%
603236移远通信150.5882.09+1.28+0.86%1532923291.956.87%
603956威派格17.7562.44+0.15+0.85%397317027.249.33%
600196复星医药27.0625.90+0.22+0.82%24276565767.641.21%
300170汉得信息9.5237.82+0.07+0.74%29644628661.664.16%
002158汉钟精机8.0420.14+0.05+0.63%476903857.250.90%
601021春秋航空42.5821.57+0.25+0.59%2728311647.140.30%
603728鸣志电器10.9427.11+0.06+0.55%117221288.020.67%
600835上海机电15.1314.10+0.08+0.53%319474838.390.40%
600836界龙实业3.79-36.32+0.02+0.53%401421524.830.61%
600637东方明珠8.6216.29+0.02+0.23%499864312.10.15%
603515欧普照明26.2821.34+0.06+0.23%152724010.080.20%
300590移为通信34.3039.18+0.07+0.20%3951713692.964.03%
600825新华传媒4.97184.70+0.01+0.20%1383226931.11.32%
600119*ST长投5.25-3.69+0.01+0.19%16887889.360.55%
600026中远海能5.6323.68+0.01+0.18%1421798035.770.52%
600851海欣股份7.2868.97+0.01+0.14%273892008.260.37%
002706良信电器7.9224.36+0.01+0.13%468013704.340.80%
603855华荣股份8.9016.07+0.01+0.11%9533843.930.47%
600000浦发银行12.155.84+0.01+0.08%27324333279.730.10%
600882妙可蓝多13.77188.57+0.01+0.07%177112452.60.44%
002058威尔泰18.69-975.30+0.01+0.05%112552105.50.79%
600597光明乳业12.0438.120.000.00%14103617034.871.15%
600601方正科技3.31-81.600.000.00%1151423854.850.52%
600616金枫酒业4.85-32.360.000.00%11674564.320.23%
600650锦江投资9.8120.190.000.00%7696752.350.20%
300126锐奇股份5.18-95.230.000.00%220501137.541.05%
300336新文化3.77-28.000.000.00%1431725377.552.03%
603226菲林格尔37.7956.680.000.00%2921910985.077.39%
300378鼎捷软件14.2945.04-0.01-0.07%576888294.32.18%
600621华鑫股份13.83214.30-0.01-0.07%22575631513.054.22%
603039泛微网络60.0471.77-0.05-0.08%69934169.661.15%
300642透景生命43.0826.29-0.05-0.12%109164741.412.04%
603960克来机电27.7452.57-0.04-0.14%162854478.82.42%
600841上柴股份6.6752.45-0.01-0.15%5639376.090.11%
600732ST新梅6.5746.53-0.01-0.15%154191003.290.35%
600661昂立教育17.85-19.65-0.03-0.17%3757669.380.15%
600642申能股份5.7412.53-0.01-0.17%451042600.350.10%
601229上海银行9.136.45-0.02-0.22%21639919793.420.16%
300017网宿科技8.7322.03-0.02-0.23%39285234385.271.81%
603899晨光文具49.0045.81-0.14-0.28%189319353.130.21%
002825纳尔股份13.7037.27-0.04-0.29%5813797.521.42%
600641万业企业13.4817.23-0.04-0.30%7649110319.220.95%
002324普利特13.4380.14-0.04-0.30%377835076.71.23%
300236上海新阳23.6222.98-0.08-0.34%9739123254.873.41%
688368晶丰明源64.4947.51-0.23-0.36%150879743.42610.72%
601328交通银行5.515.35-0.02-0.36%53567829673.810.14%
600649城投控股5.4721.48-0.02-0.36%298361629.780.12%
600639浦东金桥13.0014.57-0.05-0.38%92091200.070.11%
600843上工申贝7.3346.24-0.03-0.41%2860209.670.09%
601601中国太保34.8811.20-0.15-0.43%13926148776.60.22%
002454松芝股份4.509.90-0.02-0.44%292581319.040.47%
300180华峰超纤8.89124.24-0.04-0.45%225051996.870.22%
600663陆家嘴12.9414.12-0.06-0.46%111881449.940.04%
603012创力集团16.3740.10-0.08-0.49%427987039.070.67%
603881数据港36.6554.93-0.18-0.49%2716510031.712.12%
600620天宸股份5.9345.41-0.03-0.50%210331246.560.31%
600611大众交通3.939.32-0.02-0.51%22258876.570.14%
600653申华控股1.968.99-0.01-0.51%35340694.130.18%
600315上海家化30.5632.72-0.16-0.52%3356310299.830.50%
600823世茂股份3.755.70-0.02-0.53%747532807.230.20%
600652*ST游久1.74-1.57-0.01-0.57%33269579.230.40%
603108润达医疗10.2819.17-0.06-0.58%187371935.690.32%
600320振华重工3.3535.92-0.02-0.59%18568623.190.06%
601211国泰君安16.7319.25-0.11-0.65%15527126033.830.21%
600612老凤祥47.9718.15-0.33-0.68%101254868.340.32%
600009上海机场75.4028.56-0.53-0.70%5000537854.260.46%
600676交运股份4.1219.54-0.03-0.72%13940576.660.14%
600647同达创业13.40-622.59-0.10-0.74%128601726.680.92%
002506协鑫集成6.58316.40-0.05-0.75%45557729945.210.90%
600651飞乐音响3.93-1.24-0.03-0.76%27645111055.112.81%
002561徐家汇7.8415.28-0.06-0.76%3591282.30.09%
600606绿地控股6.475.51-0.05-0.77%1353938798.860.11%
600284浦东建设6.2812.49-0.05-0.79%464862943.770.48%
603895天永智能22.52168.45-0.18-0.79%66471502.492.03%
600688上海石化3.7217.59-0.03-0.80%398311489.170.05%
601866中远海发2.4515.19-0.02-0.81%832942043.930.11%
002527新时达4.87-11.77-0.04-0.81%13281644.820.30%
603718海利生物12.08-4353.29-0.10-0.82%7869952.670.12%
600662强生控股4.6627.70-0.04-0.85%665653113.830.63%
600170上海建工3.378.13-0.03-0.88%1002103387.370.12%
600708光明地产3.217.30-0.03-0.93%477931536.90.21%
300762上海瀚讯52.4064.41-0.50-0.95%90774792.412.72%
002116中国海诚7.2513.41-0.07-0.96%11082806.440.27%
600115东方航空5.1432.56-0.05-0.96%1926189947.760.20%
600754锦江酒店22.4819.87-0.22-0.97%183754147.580.23%
603579荣泰健康29.3714.99-0.29-0.98%102313024.831.99%
600838上海九百5.9423.92-0.06-1.00%12256727.520.31%
600508上海能源8.8511.16-0.09-1.01%116631039.110.16%
600061国投资本11.7916.41-0.12-1.01%343264070.520.08%
600648外高桥17.5521.96-0.18-1.02%288215054.250.31%
601828美凯龙10.609.18-0.11-1.03%375364001.940.95%
603009北特科技6.7378.23-0.07-1.03%496873370.231.51%
300008天海防务2.77-4.23-0.03-1.07%619471719.771.03%
600623华谊集团6.4617.16-0.07-1.07%217981417.270.12%
600272开开实业7.3778.97-0.08-1.07%2669197.420.17%
300501海顺新材11.7927.82-0.13-1.09%100591181.611.20%
603729龙韵股份14.15-29.33-0.16-1.12%4709669.150.50%
600019宝钢股份5.288.00-0.06-1.12%56205229812.860.25%
300627华测导航16.6537.02-0.19-1.13%73081223.30.71%
002278神开股份6.1147.27-0.07-1.13%397972420.221.16%
600675中华企业4.337.24-0.05-1.14%16044697.20.07%
002178延华智能3.36-7.50-0.04-1.18%28769975.250.40%
300442普丽盛14.05-7.25-0.17-1.20%4680664.530.65%
600490鹏欣资源4.1135.66-0.05-1.20%747613104.720.50%
600500中化国际4.8719.05-0.06-1.22%832954069.230.31%
601595上海电影13.3619.48-0.17-1.26%181072436.430.48%
601200上海环境10.9819.27-0.14-1.26%406844486.50.47%
600655豫园股份7.759.63-0.10-1.27%565684394.720.35%
300609汇纳科技37.0348.80-0.48-1.28%39131460.480.71%
300222科大智能9.1538.13-0.12-1.29%353743273.370.76%
600638新黄浦6.799.41-0.09-1.31%7995546.10.12%
300230永利股份3.7711.51-0.05-1.31%25857979.460.48%
600692亚通股份6.0381.13-0.08-1.31%207301253.330.81%
600171上海贝岭14.3057.65-0.19-1.31%11968017284.541.78%
300578会畅通讯24.7483.42-0.33-1.32%1545238322.55%
300511雪榕生物5.9820.11-0.08-1.32%301351808.21.22%
603987康德莱7.4521.55-0.10-1.32%294902223.061.13%
002669康达新材11.8727.16-0.16-1.33%317373778.531.35%
603580艾艾精工11.7549.14-0.16-1.34%2496294.860.59%
600605汇通能源10.79824.04-0.15-1.37%5099551.350.35%
600088中视传媒12.2143.02-0.17-1.37%153001870.520.38%
300326凯利泰14.3219.70-0.20-1.38%10283514838.431.46%
600628新世界9.1972.25-0.13-1.39%328053024.130.51%
600816安信信托4.21-10.46-0.06-1.41%1577226691.110.34%
603157拉夏贝尔4.19-1.88-0.06-1.41%277231167.291.90%
600629华建集团8.3615.92-0.12-1.42%6970585.490.16%
600837海通证券13.7317.53-0.20-1.44%52786672864.360.65%
300462华铭智能23.6679.25-0.35-1.46%224605389.312.90%
603499翔港科技14.0364.43-0.21-1.47%73321036.422.06%
002162悦心健康3.2872.19-0.05-1.50%27070893.740.32%
600622光大嘉宝3.887.76-0.06-1.52%509621996.030.34%
300508维宏股份25.84-1030.33-0.40-1.52%40701058.050.98%
601607上海医药17.9813.08-0.28-1.53%7519213600.850.39%
600608ST沪科4.402341.02-0.07-1.57%7554334.710.24%
600827百联股份8.6117.29-0.14-1.60%538894660.710.34%
600018上港集团5.5210.72-0.09-1.60%1321157331.470.06%
002184海得控制9.73-24.86-0.16-1.62%146971448.450.94%
600503华丽家族3.02-92.92-0.05-1.63%718012177.750.45%
600834申通地铁6.5755.08-0.11-1.65%10758710.450.23%
600530交大昂立4.74-7.45-0.08-1.66%331751584.290.43%
300286安科瑞10.6020.43-0.18-1.67%107791157.520.63%
600613神奇制药6.4527.81-0.11-1.68%223601459.70.47%
000863三湘印象4.67-29.01-0.08-1.68%13385627.860.11%
603192汇得科技28.4124.10-0.49-1.70%119313411.054.47%
603189网达软件14.98127.81-0.26-1.71%171862592.90.78%
300245天玑科技9.1275.89-0.16-1.72%237572183.850.77%
300039上海凯宝4.5424.74-0.08-1.73%594872716.780.56%
600958东方证券9.5532.29-0.17-1.75%14559013950.080.26%
300061康旗股份6.13-4.22-0.11-1.76%669004099.932.44%
600619海立股份7.7822.34-0.14-1.77%9968781.080.17%
600193ST创兴3.3348.01-0.06-1.77%12983434.60.31%
600819耀皮玻璃4.3729.82-0.08-1.80%16468725.880.22%
603365水星家纺15.2812.77-0.28-1.80%75861168.890.86%
603619中曼石油13.41-602.90-0.25-1.83%249503362.821.74%
603786科博达48.2040.25-0.90-1.83%4022319376.510.03%
603330上海天洋12.7973.01-0.24-1.84%4117531.750.93%
600824益民集团3.1838.25-0.06-1.85%11115356.450.11%
600826兰生股份11.0730.22-0.21-1.86%233732606.010.56%
603003龙宇燃油8.40-263.68-0.16-1.87%163991388.780.39%
002328新朋股份3.6425.91-0.07-1.89%425761566.270.77%
603683晶华新材12.79206.18-0.25-1.92%182292343.283.61%
603496恒为科技17.0236.71-0.34-1.96%135602334.571.24%
002195二三四五3.0017.00-0.06-1.96%69680221035.761.25%
600689上海三毛9.4491.20-0.19-1.97%144521378.620.95%
600210紫江企业3.4511.69-0.07-1.99%539251875.190.36%
300171东富龙6.8365.67-0.14-2.01%13764948.010.41%
603918金桥信息11.6650.25-0.24-2.02%272973208.91.18%
600833第一医药8.7434.72-0.18-2.02%6479571.870.29%
600636三爱富9.22350.51-0.19-2.02%172831606.350.39%
600643爱建集团8.7010.36-0.18-2.03%791546945.940.55%
300327中颖电子25.0035.85-0.52-2.04%7929019891.83.14%
601616广电电气2.88-90.06-0.06-2.04%26308762.430.28%
603885吉祥航空14.3427.26-0.30-2.05%490047085.180.27%
603777来伊份10.48303.17-0.22-2.06%148591575.640.44%
600532宏达矿业3.30-17.47-0.07-2.08%539251792.431.04%
300226上海钢联73.9970.26-1.58-2.09%1902214130.471.24%
603648畅联股份9.8133.69-0.21-2.10%344473411.231.26%
600845宝信软件34.0349.13-0.73-2.10%6192221262.250.74%
603200上海洗霸18.6225.88-0.40-2.10%840315822.41%
601519大智慧6.88220.62-0.15-2.13%25945618021.871.31%
002022科华生物11.4527.40-0.25-2.14%17122220007.753.34%
002636金安国纪7.7630.31-0.17-2.14%238381875.810.97%
601611中国核建6.6813.75-0.15-2.20%601464064.980.23%
600614*ST鹏起0.88-0.38-0.02-2.22%4983434419.713.30%
603587地素时尚23.6515.70-0.54-2.23%138393305.221.46%
603020爱普股份7.8218.40-0.18-2.25%201991595.10.63%
600517置信电气6.5046.08-0.15-2.26%884895778.720.65%
300398飞凯材料12.4730.13-0.29-2.27%280773538.60.65%
600630龙头股份6.84298.71-0.16-2.29%247981711.220.58%
600695绿庭投资5.1134.71-0.12-2.29%381301976.391.04%
601727上海电气4.6322.93-0.11-2.32%1189855557.450.12%
603659璞泰来56.5339.41-1.37-2.37%1984011253.141.03%
600820隧道股份5.758.66-0.14-2.38%1135516595.670.36%
600679上海凤凰11.90277.18-0.29-2.38%7858945.780.34%
603713密尔克卫37.5633.33-0.92-2.39%109414132.641.61%
603232格尔软件29.6065.20-0.73-2.41%179355367.452.47%
600848上海临港24.3272.35-0.60-2.41%4816311819.180.61%
600822上海物贸10.0996.95-0.25-2.42%441844489.681.12%
603214爱婴室46.1833.28-1.17-2.47%159587510.762.89%
600021上海电力7.096.43-0.18-2.48%724675169.950.31%
600420现代制药8.6412.62-0.22-2.48%848477403.191.47%
601788光大证券10.9842.41-0.28-2.49%15476017212.330.40%
002401中远海科10.9638.56-0.28-2.49%318543526.431.05%
002346柘中股份10.5657.83-0.27-2.49%108251150.920.27%
300153科泰电源6.18-1074.66-0.16-2.52%14794924.030.47%
600626申达股份5.7612.35-0.15-2.54%281861641.30.40%
002269美邦服饰1.91-20.20-0.05-2.55%826851579.90.33%
002858力盛赛车14.5042.12-0.38-2.55%97121428.361.59%
600151航天机电4.5540.49-0.12-2.57%836053827.310.58%
688098申联生物16.5681.70-0.44-2.59%339275707.9817.51%
000668荣丰控股15.6132.90-0.42-2.62%240923797.441.64%
002568百润股份26.1761.31-0.71-2.64%3783410065.261.08%
603159上海亚虹10.9761.83-0.30-2.66%8998998.10.64%
600748上实发展5.8313.37-0.16-2.67%684584029.060.37%
600097开创国际10.1220.45-0.28-2.69%149851531.860.66%
603329上海雅仕13.72-92.71-0.38-2.70%161552251.192.50%
600081东风科技10.4528.71-0.29-2.70%312493295.831.00%
603030全筑股份7.1013.03-0.20-2.74%757045424.871.41%
603006联明股份9.4617.18-0.27-2.77%7703735.350.40%
688202美迪西55.6154.12-1.60-2.80%133137459.98210.55%
300330华虹计通9.37-1387.47-0.27-2.80%266142527.491.59%
603991至正股份16.19179.69-0.47-2.82%5059825.951.23%
603128华贸物流6.0919.07-0.18-2.87%1612109904.5291.59%
600618氯碱化工6.767.74-0.20-2.87%245241679.70.33%
603887城地股份21.6923.20-0.65-2.91%236995169.661.68%
600846同济科技8.2510.81-0.25-2.94%951577956.541.52%
300380安硕信息18.5978.23-0.57-2.97%172983253.191.43%
600624复旦复华8.12106.54-0.25-2.99%960267892.751.40%
300253卫宁健康15.8967.97-0.49-2.99%22703436613.261.72%
002486嘉麟杰3.23-225.54-0.10-3.00%1799175882.822.16%
600604市北高新8.0674.89-0.25-3.01%15282312457.981.09%
002211宏达新材6.11-800.50-0.19-3.02%260561604.670.84%
600767ST运盛5.08161.51-0.16-3.05%13613702.970.40%
600635大众公用4.7029.50-0.15-3.09%2014619561.5910.83%
603056德邦股份11.2730.66-0.36-3.10%254472904.641.17%
600818中路股份12.69-123.95-0.42-3.20%283683654.211.19%
603037凯众股份16.7418.02-0.57-3.29%5026855.650.81%
300493润欣科技7.89350.66-0.27-3.31%729392.961235.3215.29%
300262巴安水务4.9139.36-0.17-3.35%557062774.341.22%
300551古鳌科技20.4065.96-0.71-3.36%8206917057.310.58%
300059东方财富13.9560.35-0.50-3.46%1580666224907.62.91%
300613富瀚微161.5086.51-6.00-3.58%1403523113.9910.84%
600094大名城6.4016.56-0.24-3.61%38263924612.251.68%
603730岱美股份27.2518.41-1.03-3.64%103622854.711.42%
002028思源电气13.0621.34-0.52-3.83%11203514830.981.91%
600895张江高科14.4840.19-0.58-3.85%11412016707.250.74%
603131上海沪工12.7757.60-0.53-3.98%156212025.192.23%
300067安诺其4.2425.13-0.18-4.07%1640107083.052.48%
002451摩恩电气9.1587.07-0.39-4.09%11452110600.752.75%
600615丰华股份8.5065.61-0.37-4.17%816787011.824.35%
603256宏和科技15.83118.14-0.71-4.29%13341021464.9315.19%
002252上海莱士7.5698.87-0.37-4.67%56966743612.51.15%
600073上海梅林8.1922.46-0.41-4.77%23588119436.282.52%
601231环旭电子16.5028.42-0.83-4.79%47464280946.052.18%
600278东方创业10.6639.22-0.54-4.82%817258917.381.56%
300129泰胜风能4.5426.33-0.23-4.82%725033349.971.33%
603650彤程新材16.2722.80-0.83-4.85%435617213.714.18%
600696ST岩石11.17345.11-0.59-5.02%179772027.910.54%
603197保隆科技27.9430.36-1.48-5.03%11414931927.8511.60%
300225金力泰5.2084.04-0.39-6.98%39703421624.598.47%
603466风语筑13.1815.65-1.09-7.64%15237520519.3817.10%
300469信息发展17.2592.83-1.73-9.11%20546737253.912.40%
603196日播时尚10.58152.16-1.17-9.96%7331775.621.12%
603681永冠新材27.7134.43-3.08-10.00%6682619039.0316.05%

转至璞泰来(603659)行情首页

当前页面生成股票行情总用时: 毫秒(From 生成),查询耗时:62.5001
中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料,仅供用户获取信息。