中财网 中财网股票行情
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。
英派斯(002899)山东省上涨家数:61下跌家数:247平均涨幅:-1.31%平均换手:2.29%总成交额:583.17亿元
更新时间:2025-11-18 11:21
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
000407胜利股份6.7046.21+0.61+10.02%2598910174044.929.68%
600756浪潮软件21.66-73.75+1.97+10.01%7746816779.492.39%
600319亚星化学9.79-26.61+0.89+10.00%106611043.710.27%
300659中孚信息18.75-56.37+0.93+5.22%47270287144.324.98%
920670数字人18.69438.61+0.89+5.00%9267117007.813.90%
002485ST雪发4.86-16.43+0.23+4.97%864044090.751.59%
300779惠城环保153.771137.86+6.19+4.19%4892474657.533.09%
605100华丰股份45.95231.52+1.83+4.15%9522243085.335.60%
920953国子软件40.0074.58+1.44+3.73%4417217492.047.38%
301262海看股份26.8528.69+0.91+3.51%9791725950.58.02%
300996普联软件18.3648.16+0.61+3.44%10705619338.54.56%
300821东岳硅材14.89-616.73+0.47+3.26%1266213190074.110.55%
300948冠中生态18.89-42.05+0.56+3.06%9495317723.36.34%
300654世纪天鸿10.62104.34+0.28+2.71%11285111796.253.20%
001300三柏硕16.45-1331.56+0.40+2.49%435687138.231.79%
300840酷特智能19.60-181.07+0.47+2.46%8414316343.554.75%
301337亚华电子30.81-255.42+0.73+2.43%3466110639.897.83%
920092汉鑫科技34.87-217.30+0.74+2.17%53241827.031.67%
002899英派斯25.0551.03+0.50+2.04%316717910.472.64%
000977浪潮信息60.8435.98+1.16+1.94%250097151268.61.70%
002242九阳股份11.7960.84+0.22+1.90%51978659153.726.82%
301185鸥玛软件20.3943.00+0.34+1.70%4953310032.733.54%
002353杰瑞股份53.3019.24+0.78+1.49%4651424603.810.67%
300786国林科技16.68-94.87+0.22+1.34%9035915145.646.17%
000503国新健康10.16-84.42+0.11+1.09%10501610646.791.07%
688035德邦科技50.1166.78+0.52+1.05%21481.3210787.041.51%
605287德才股份28.75-12.73+0.29+1.02%197475683.951.98%
603190亚通精工25.9529.52+0.26+1.01%261446797.366.45%
603223恒通股份10.8933.47+0.10+0.93%531165772.830.74%
301299卓创资讯57.6551.65+0.50+0.87%38192190.340.67%
300479神思电子20.07169.87+0.16+0.80%300865991.631.53%
600229城市传媒7.08-298.58+0.05+0.71%457603222.910.69%
300830金现代11.18364.98+0.07+0.63%12961414398.543.85%
002083孚日股份12.8039.43+0.08+0.63%273822436880128.94%
688695中创股份31.73284.41+0.18+0.57%48061516.3190.94%
300677英科医疗37.9714.60+0.21+0.56%4173415722.20.90%
301199迈赫股份23.4637.26+0.12+0.51%280686608.153.91%
000680山推股份10.2812.68+0.05+0.49%647106646.40.49%
000915华特达因34.9114.65+0.15+0.43%192186703.760.82%
600350山东高速9.3413.69+0.04+0.43%290792715.710.06%
688681科汇股份18.9839.47+0.08+0.42%11736.212226.1531.12%
002768国恩股份55.4018.03+0.23+0.42%164449109.930.93%
605016百龙创园20.9226.82+0.08+0.38%237484967.450.57%
002580圣阳股份13.9931.89+0.05+0.36%26215537521.335.80%
002241歌尔股份28.5234.78+0.10+0.35%27465678101.940.88%
301678新恒汇68.0595.86+0.23+0.34%93126328.972.05%
920195三祥科技21.0320.25+0.07+0.33%130952762.7691.85%
300918南山智尚18.1850.11+0.05+0.28%317045712.470.73%
002270华明装备25.5732.67+0.07+0.27%7525519344.630.84%
002838道恩股份22.4862.05+0.06+0.27%172633864.970.41%
002871伟隆股份15.3726.84+0.04+0.26%157292414.891.05%
688557兰剑智能37.4427.02+0.09+0.24%6106.192285.2730.59%
688579山大地纬11.7172.64+0.02+0.17%29565.223448.4550.74%
000409云鼎科技11.75127.23+0.02+0.17%12681714961.912.20%
688331荣昌生物89.57-53.28+0.14+0.16%27608.1625158.721.70%
600600青岛啤酒65.8219.40+0.10+0.15%2375415687.290.33%
000880潍柴重机27.2951.60+0.04+0.15%5039213704.262.22%
600223福瑞达8.0338.13+0.01+0.12%1228469914.921.21%
002595豪迈科技66.2722.25+0.08+0.12%80555350.340.10%
601019山东出版8.5411.54+0.01+0.12%872477438.980.42%
002890弘宇股份15.72178.18+0.01+0.06%87551369.760.54%
002094青岛金王7.79141.900.000.00%854586615.211.24%
601665齐鲁银行6.096.800.000.00%23522814306.160.38%
603638艾迪精密18.6940.92-0.01-0.05%212993985.760.26%
920020泰凯英18.28---0.01-0.05%128732363.6553.23%
601058赛轮轮胎15.7114.00-0.02-0.13%8250913038.950.25%
600587新华医疗15.3118.25-0.02-0.13%315874822.730.52%
600918中泰证券6.8127.17-0.01-0.15%994316775.230.25%
001388信通电子45.5751.64-0.07-0.15%31341427.81.03%
603279景津装备17.2216.05-0.03-0.17%375696555.40.65%
000423东阿阿胶48.4918.60-0.09-0.19%2374611547.290.37%
600529山东药玻21.1718.36-0.04-0.19%295516260.650.45%
920212智新电子14.58148.10-0.03-0.21%68701011.2711.34%
301188力诺药包17.4489.70-0.04-0.23%129232258.940.54%
920651天罡股份43.1930.24-0.10-0.23%39421725.8032.58%
300690双一科技30.8230.64-0.08-0.26%182475600.531.65%
601163三角轮胎14.9113.23-0.04-0.27%177632648.390.22%
002026山东威达14.8019.73-0.04-0.27%631359344.131.49%
603014威高血净41.4136.47-0.12-0.29%110224576.962.89%
688161威高骨科30.3645.51-0.09-0.30%8093.692449.5940.20%
301015百洋医药22.9822.92-0.07-0.30%185814272.190.35%
301206三元生物28.6963.55-0.09-0.31%120243470.20.92%
600690海尔智家26.4811.85-0.09-0.34%10064226735.580.16%
300308中际旭创481.1862.53-2.02-0.42%145963705509.31.32%
001260坤泰股份21.4055.21-0.09-0.42%125662691.743.96%
603798康普顿16.6482.25-0.07-0.42%230893833.090.90%
002363隆基机械9.0372.83-0.04-0.44%1034549299.3112.49%
000869张裕A21.7454.34-0.10-0.46%67361469.970.15%
002078太阳纸业14.9313.28-0.07-0.47%510097630.910.18%
301035润丰股份71.0019.97-0.34-0.48%39422794.990.14%
002117东港股份12.3932.33-0.06-0.48%9105111319.981.74%
603858步长制药17.7011227.05-0.09-0.51%347566166.870.33%
002675东诚药业15.2975.92-0.08-0.52%236953632.880.32%
300653正海生物20.8048.63-0.11-0.53%91891915.790.51%
300143盈康生命10.8367.80-0.06-0.55%366573978.730.57%
301209联合化学113.19212.12-0.63-0.55%1290714636.621.35%
002521齐峰新材8.9646.35-0.05-0.55%210391886.260.50%
600027华电国际5.189.14-0.03-0.58%37465819420.20.44%
603586金麒麟18.6823.27-0.11-0.59%67411263.070.34%
688234天岳先进79.971044.25-0.48-0.60%96453.4177616.052.24%
603421鼎信通讯7.48-8.87-0.05-0.66%523543945.680.80%
002458益生股份8.9141.94-0.06-0.67%508954539.110.68%
688556高测股份10.27-25.76-0.07-0.68%91867.059427.6191.11%
603270金帝股份24.7543.51-0.17-0.68%75521867.251.07%
688021奥福科技21.23-100.00-0.15-0.70%5704.571213.7690.75%
605198安德利39.2938.69-0.28-0.71%103014044.730.38%
000756新华制药16.8330.38-0.12-0.71%8534714497.921.73%
603151邦基科技19.5429.38-0.14-0.71%190443730.341.11%
688363华熙生物50.85379.01-0.38-0.74%11442.515834.140.24%
300183东软载波16.01-263.40-0.12-0.74%271524355.460.76%
688455科捷智能17.20-50.37-0.13-0.75%10008.081722.1790.78%
688191智洋创新37.35142.97-0.29-0.77%21098.167811.6980.91%
002073软控股份8.9819.66-0.07-0.77%19579317672.911.93%
002643万润股份13.8449.90-0.11-0.79%9403013064.841.03%
000498山东路桥6.194.22-0.05-0.80%688664267.770.48%
920271邦德股份17.1721.68-0.14-0.81%67831173.0971.17%
301022海泰科33.1175.31-0.27-0.81%74822483.951.12%
688677海泰新光47.3832.58-0.39-0.82%4818.362280.9960.40%
002041登海种业9.69163.87-0.08-0.82%581395674.030.66%
920190雷神科技26.45113.13-0.22-0.82%83542206.2620.85%
300594朗进科技19.02-37.48-0.16-0.83%107022041.981.18%
920378泰德股份10.4586.62-0.09-0.85%6140646.86270.55%
603739蔚蓝生物15.9348.23-0.14-0.87%301534818.531.19%
301439泓淋电力15.8130.59-0.14-0.88%164592609.060.90%
002376新北洋7.8590.25-0.07-0.88%613594821.940.79%
002545东方铁塔16.5622.25-0.15-0.90%540088956.5290.48%
920510丰光精密17.64-334.99-0.16-0.90%78271383.7470.83%
605589圣泉集团27.2122.00-0.25-0.91%5807215861.110.69%
301456盘古智能29.8566.46-0.28-0.93%128713844.082.13%
002958青农商行3.195.97-0.03-0.93%2569338232.080.47%
002984森麒麟20.6614.50-0.20-0.96%5659611709.780.79%
688002睿创微纳79.5746.22-0.78-0.97%17930.0914305.040.39%
601966玲珑轮胎15.2918.53-0.15-0.97%8770613448.80.60%
688190云路股份104.3335.98-1.03-0.98%3406.713567.3010.28%
000599青岛双星7.09-13.30-0.07-0.98%40183528325.564.92%
000668*ST荣控10.89-4.43-0.11-1.00%217052371.421.48%
002948青岛银行4.845.87-0.05-1.02%1767048589.460.57%
603029天鹅股份20.3030.34-0.21-1.02%87331780.750.72%
688139海尔生物34.0642.32-0.36-1.05%13488.154600.9420.42%
601366利群股份4.73285.16-0.05-1.05%717303384.420.78%
000682东方电子12.0321.29-0.13-1.07%11007613263.350.82%
002107沃华医药6.4447.97-0.07-1.08%328372125.160.58%
688136科兴制药34.2154.83-0.38-1.10%12504.024308.8140.62%
300583赛托生物15.89-17.45-0.18-1.12%142172260.930.76%
605001威奥股份7.9229.16-0.09-1.12%288302288.820.73%
603836海程邦达16.0396.96-0.19-1.17%121331950.480.59%
002581ST未名8.21-24.54-0.10-1.20%272882251.760.68%
603182嘉华股份15.9022.78-0.20-1.24%164472634.211.00%
600777*ST新潮3.9715.75-0.05-1.24%1214554837.760.19%
601298青岛港8.7110.31-0.11-1.25%1067129346.60.20%
300699光威复材28.3543.56-0.36-1.25%4493712769.170.55%
300175ST朗源6.03-197.15-0.08-1.31%285931729.70.61%
920476海能技术24.6258.49-0.33-1.32%63581570.5440.79%
001219青岛食品14.8227.88-0.20-1.33%219633269.581.16%
600309万华化学65.4918.47-0.89-1.34%14728996685.770.47%
603779威龙股份7.34-434.88-0.10-1.34%357592637.071.08%
301498乖宝宠物71.6442.99-0.98-1.35%118188490.290.66%
002382蓝帆医疗5.77-11.36-0.08-1.37%460892668.040.46%
301320豪江智能18.02157.72-0.25-1.37%128922329.371.89%
000488ST晨鸣2.16-0.50-0.03-1.37%1876144090.721.12%
002746仙坛股份6.4719.38-0.09-1.37%984706419.451.39%
301281科源制药31.4565.20-0.44-1.38%65092055.630.95%
300099尤洛卡7.1354.92-0.10-1.38%803275716.871.38%
603708家家悦12.1051.60-0.17-1.39%669408159.481.05%
000338潍柴动力17.4512.80-0.25-1.41%55614997406.221.12%
002193如意集团6.26-2.62-0.09-1.42%514753225.211.97%
600760中航沈飞59.4057.32-0.86-1.43%195448115262.50.71%
301296新巨丰8.8729.30-0.13-1.44%196291748.830.68%
600547山东黄金34.6132.95-0.51-1.45%12299742837.780.34%
603167渤海轮渡10.1016.40-0.15-1.46%366523710.480.78%
603967中创物流12.0216.10-0.18-1.48%245632958.880.71%
301609山大电力48.5459.53-0.74-1.50%110155374.23.17%
603755日辰股份38.7051.75-0.59-1.50%111764326.191.13%
002655共达电声12.3851.26-0.19-1.51%559546934.281.55%
605567春雪食品11.6358.66-0.18-1.52%287333346.061.44%
300233金城医药17.3386.06-0.27-1.53%443907751.911.20%
600336澳柯玛7.69-101.58-0.12-1.54%18797314647.212.36%
920419路斯股份17.8427.98-0.28-1.55%4239761.73320.44%
603639海利尔13.3223.41-0.21-1.55%170482278.060.50%
002248华东数控11.89162.91-0.19-1.57%10060412000.023.27%
600784鲁银投资6.7821.95-0.11-1.60%388362640.850.57%
000811冰轮环境14.0423.94-0.23-1.61%7230210160.880.74%
002355兴民智通6.08-29.47-0.10-1.62%541343306.840.88%
603278大业股份9.58-83.48-0.16-1.64%394553794.031.15%
002111威海广泰10.1374.37-0.17-1.65%343663496.10.71%
000554泰山石油7.1221.50-0.12-1.66%981557029.22.71%
600858银座股份5.8978.96-0.10-1.67%910625396.031.76%
002481双塔食品5.85109.15-0.10-1.68%1041446128.240.93%
300224正海磁材15.18107.80-0.26-1.68%8763113361.460.95%
002537海联金汇8.6949.62-0.15-1.70%13188711506.221.13%
301020密封科技23.1738.05-0.40-1.70%173774022.541.19%
603102百合股份43.6122.95-0.76-1.71%34881530.710.55%
688501青达环保26.4817.95-0.47-1.74%5334.441414.4960.43%
002469三维化学8.9121.40-0.16-1.76%13618312309.872.17%
688087英科再生30.0517.20-0.54-1.77%9055.0682727.0140.49%
603856东宏股份13.1921.29-0.24-1.79%267363538.830.95%
002330得利斯5.31-96.67-0.10-1.85%1058585644.441.67%
000726鲁泰A7.429.70-0.14-1.85%718775375.241.22%
002339积成电子8.4892.12-0.16-1.85%628995347.71.31%
301158德石股份22.5425.84-0.43-1.87%428209711.422.92%
603086先达股份8.8323.44-0.17-1.89%743726601.661.71%
002283天润工业6.2320.65-0.12-1.89%803435042.770.80%
001331胜通能源14.491231.54-0.28-1.90%236243448.771.41%
000951中国重汽17.3112.74-0.34-1.93%551739633.260.47%
002810山东赫达13.5628.98-0.27-1.95%266563630.620.83%
002589瑞康医药3.00-52996.04-0.06-1.96%2358177146.981.73%
002254泰和新材10.43-389.71-0.21-1.97%807838461.5510.99%
603536惠发食品13.32-117.15-0.27-1.99%8627611628.033.59%
600789鲁抗医药10.3449.23-0.21-1.99%30830532224.13.43%
000957中通客车11.3020.24-0.23-1.99%13234515033.972.23%
002726龙大美食4.85-22.37-0.10-2.02%1498837323.221.39%
603285键邦股份25.5930.41-0.53-2.03%123543178.341.98%
688309恒誉环保26.0165.11-0.54-2.03%6394.011671.6060.80%
920832齐鲁华信7.94502.60-0.17-2.10%146991182.6981.20%
000822山东海化5.94-10.06-0.13-2.14%1143876834.521.28%
600586金晶科技6.38-17.87-0.14-2.15%41044726835.562.90%
002671龙泉股份5.4028.15-0.12-2.17%749824083.881.36%
601096宏盛华源4.5035.98-0.10-2.17%1507496804.370.92%
300105龙源技术8.0852.34-0.18-2.18%615054978.41.19%
002598山东章鼓11.77115.75-0.27-2.24%521626197.071.85%
002234民和股份9.44-12.56-0.22-2.28%382163634.521.27%
000506招金黄金11.99248.54-0.28-2.28%12025414450.991.30%
002498汉缆股份3.8023.10-0.09-2.31%2021777709.510.61%
920689克莱特33.9945.42-0.81-2.33%69262370.9691.83%
002408齐翔腾达5.01-45.86-0.12-2.34%1445367309.030.53%
000677恒天海龙4.59537.80-0.11-2.34%809433747.860.94%
002088鲁阳节能12.0925.65-0.29-2.34%185762259.90.37%
001207联科科技24.1217.26-0.59-2.39%269006508.621.36%
300950德固特23.9151.49-0.59-2.41%383339223.94.24%
600060海信视像24.8712.66-0.62-2.43%5750314417.160.44%
003022联泓新科21.70100.45-0.55-2.47%22862850627.461.71%
003042中农联合18.14-23.24-0.46-2.47%6431711906.975.05%
920839万通液压44.8141.23-1.14-2.48%113885137.7361.75%
300110华仁药业3.53-2.96-0.09-2.49%1769786303.661.50%
300443金雷股份26.1925.93-0.67-2.49%6164016265.052.48%
300243瑞丰高材11.59293.78-0.30-2.52%341073985.361.75%
600955维远股份15.44-40.31-0.40-2.53%323285036.330.59%
603367辰欣药业20.7519.06-0.54-2.54%14399230094.293.18%
000830鲁西化工15.7320.28-0.41-2.54%28458645076.911.49%
600727鲁北化工7.6660.22-0.20-2.54%886526841.161.68%
002526山东矿机3.8360.13-0.10-2.54%32348612502.341.83%
002588史丹利9.8511.61-0.26-2.57%10105210064.421.18%
000639西王食品3.40-7.28-0.09-2.58%2368668123.8312.19%
688663新风光41.9744.81-1.12-2.60%11567.824896.4790.82%
600188兖矿能源14.4614.74-0.39-2.63%22170432250.410.37%
603113金能科技6.29-51.48-0.17-2.63%739624697.350.87%
300848美瑞新材16.1981.22-0.45-2.70%6376510385.212.52%
300569天能重工6.30-35.17-0.18-2.78%19776212540.941.94%
600783鲁信创投14.8664.09-0.43-2.81%8567712830.931.15%
600735ST新华锦6.18-16.62-0.18-2.83%18352511399.74.31%
002237恒邦股份12.9926.13-0.38-2.84%14644019192.551.41%
301149隆华新材11.5336.72-0.34-2.86%734298540.772.81%
001379腾达科技22.3354.28-0.66-2.87%271286108.214.03%
920261一诺威15.6219.92-0.47-2.92%175422778.3831.03%
920242建邦科技30.9019.72-0.93-2.92%61011894.4141.66%
600448华纺股份3.64-16.75-0.11-2.93%1619145962.52.57%
002921联诚精密16.39-97.74-0.50-2.96%246554068.011.92%
002476宝莫股份5.9050.93-0.18-2.96%1256267463.962.05%
600579中化装备9.42-4.04-0.29-2.99%1012289602.6492.05%
300343ST联创6.44124.92-0.20-3.01%43678328569.164.10%
920394民士达38.9747.12-1.22-3.04%74892950.4030.52%
600017日照港3.1817.96-0.10-3.05%32776010518.451.07%
002891中宠股份57.8339.54-1.86-3.12%1854110843.40.61%
601678滨化股份4.6442.93-0.15-3.13%36365217055.011.79%
002793罗欣药业5.51-8.85-0.18-3.16%1456528121.331.34%
605006山东玻纤7.61404.12-0.25-3.18%528854059.120.88%
603217元利科技24.0124.66-0.79-3.19%165554030.120.80%
603577汇金通10.1726.11-0.34-3.24%558265711.171.65%
600219南山铝业4.9511.24-0.17-3.32%2110150105143.71.82%
600960渤海汽车5.21-5.73-0.18-3.34%1865879820.261.96%
300237ST美晨3.11-15.93-0.11-3.42%56514317973.793.92%
000720新能泰山3.65-49.21-0.13-3.44%1777606567.531.41%
300185通裕重工3.07169.66-0.11-3.46%118784836763.833.20%
300423昇辉科技8.05-30.86-0.29-3.48%1199099751.783.60%
300121阳谷华泰15.7041.87-0.57-3.50%15092523950.13.51%
603187海容冷链14.9315.09-0.56-3.62%355195369.70.93%
600212绿能慧充8.50195.09-0.32-3.63%13799111852.022.68%
920304迪尔化工15.4443.65-0.59-3.68%502997830.0916.38%
600966博汇纸业5.7151.54-0.22-3.71%18523310724.111.39%
300993玉马科技15.9829.30-0.62-3.73%6924211156.792.88%
603612索通发展26.3118.47-1.03-3.77%15237140551.323.06%
300321同大股份46.99523.95-1.89-3.87%162187708.141.83%
600180瑞茂通4.71318.93-0.19-3.88%1506017164.241.39%
600308华泰股份4.19-108.06-0.17-3.90%42635018011.742.81%
002379宏创控股20.80-126.01-0.87-4.01%20523742640.321.81%
600807济高发展3.69-3.88-0.16-4.16%2636399900.4093.35%
300001特锐德28.0925.66-1.27-4.33%26121474080.672.53%
002470金正大1.98-43.40-0.09-4.35%75644215278.842.30%
600076康欣新材3.01-10.18-0.14-4.44%3050709343.882.27%
300214日科化学8.00-314.83-0.38-4.53%16186013097.253.48%
920132泰鹏智能19.61105.76-0.94-4.57%217144330.77.74%
600426华鲁恒升27.6018.16-1.37-4.73%18974153221.960.90%
600022山东钢铁1.61-25.82-0.08-4.73%139057422811.141.30%
603021ST华鹏5.63-12.35-0.29-4.90%1032595918.363.23%
300285国瓷材料23.9539.02-1.26-5.00%23229456425.922.76%
002286保龄宝10.1426.78-0.54-5.06%154542159604.18%
000655金岭矿业9.8521.36-0.53-5.11%12256712248.012.06%
301617博苑股份86.1065.80-4.70-5.18%1771015454.115.30%
003033征和工业66.0432.55-3.64-5.22%2099913767.242.60%
600467好当家2.6393.87-0.15-5.40%168561245154.6511.54%
002323雅博股份1.88-20.20-0.11-5.53%101315019431.64.78%
002490山东墨龙8.03-61.80-0.47-5.53%52182742473.779.63%
301017漱玉平民14.65-89.34-0.93-5.97%24744537232.6410.17%
002086东方海洋2.66-23.04-0.17-6.01%181649549210.4511.49%
002374中锐股份3.64-14.72-0.28-7.14%99711437437.059.19%
300801泰和科技34.9960.85-2.93-7.73%16675559636.1312.18%
301069凯盛新材26.9094.69-2.94-9.85%392937109370.910.04%
002805丰元股份21.47-9.90-2.38-9.98%474387106117.317.03%
603026石大胜华96.11-392.04-10.68-10.00%133499131016.16.59%
301292海科新源68.80-84.48-8.32-10.79%17978912676321.13%

转至英派斯(002899)行情首页

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。