|
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。 | 国脉科技(002093)福建省上涨家数:43下跌家数:133平均涨幅:-1.43%平均换手:4.38%总成交额:1095.90亿元 更新时间：2026-05-26 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 | | 003019 | 宸展光电 | 44.26 | 45.48 | +2.86 | +6.91% | 158478 | 67195.45 | 9.27% | | 600711 | XD盛屯矿 | 13.18 | 15.14 | +0.83 | +6.72% | 1344806 | 171089.1 | 4.35% | | 600203 | 福日电子 | 13.99 | 217.17 | +0.82 | +6.23% | 1074053 | 147504 | 18.11% | | 300560 | 中富通 | 19.25 | -58.35 | +1.09 | +6.00% | 411472 | 77374.96 | 22.01% | | 603306 | 华懋科技 | 118.39 | 272.72 | +6.52 | +5.83% | 209948 | 245804.4 | 6.37% | | 603663 | 三祥新材 | 58.30 | 175.11 | +2.76 | +4.97% | 358407 | 208712.5 | 8.48% | | 601899 | 紫金矿业 | 32.90 | 14.18 | +1.55 | +4.94% | 4437216 | 1431947 | 2.15% | | 000536 | 华映科技 | 4.60 | -12.46 | +0.21 | +4.78% | 2480938 | 113160.5 | 8.98% | | 605299 | 舒华体育 | 17.74 | 68.64 | +0.71 | +4.17% | 406838 | 70873.89 | 9.94% | | 603826 | 坤彩科技 | 33.15 | -521.93 | +1.27 | +3.98% | 130365 | 42237.29 | 1.99% | | 600549 | 厦门钨业 | 53.95 | 28.24 | +2.05 | +3.95% | 657205 | 347376.7 | 4.23% | | 605086 | 龙高股份 | 33.27 | 52.00 | +1.23 | +3.84% | 43255 | 14126.12 | 2.41% | | 601566 | 九牧王 | 13.18 | 44.00 | +0.48 | +3.78% | 335742 | 43527.88 | 5.84% | | 300188 | 国投智能 | 11.82 | -12.58 | +0.40 | +3.50% | 216241 | 25608.76 | 2.53% | | 601933 | 永辉超市 | 3.60 | -13.54 | +0.12 | +3.45% | 2177448 | 78566.28 | 2.40% | | 603383 | 顶点软件 | 34.04 | 34.38 | +1.13 | +3.43% | 91890 | 30720.12 | 4.47% | | 300132 | 青松股份 | 8.46 | 25.23 | +0.28 | +3.42% | 212064 | 17328.63 | 4.17% | | 600592 | 龙溪股份 | 21.98 | 63.41 | +0.72 | +3.39% | 455082 | 97967.16 | 11.39% | | 600686 | 金龙汽车 | 14.34 | 17.99 | +0.43 | +3.09% | 223285 | 31703 | 3.11% | | 000526 | 学大教育 | 32.26 | 18.54 | +0.95 | +3.03% | 25530 | 8133.915 | 2.14% | | 603678 | 火炬电子 | 40.64 | 76.46 | +1.14 | +2.89% | 405814 | 162781.1 | 8.53% | | 002517 | 恺英网络 | 16.39 | 16.17 | +0.45 | +2.82% | 634036 | 102346.1 | 3.36% | | 002578 | 闽发铝业 | 4.15 | -183.43 | +0.09 | +2.22% | 683704.9 | 28022.54 | 7.94% | | 301568 | 思泰克 | 70.53 | 60.76 | +1.42 | +2.05% | 95469 | 67881.38 | 19.98% | | 600179 | 安通控股 | 4.40 | 16.95 | +0.08 | +1.85% | 508030 | 22513.81 | 1.32% | | 000993 | 闽东电力 | 13.72 | 307.21 | +0.22 | +1.63% | 299203 | 40469.16 | 6.80% | | 301148 | 嘉戎技术 | 73.18 | 211.94 | +1.16 | +1.61% | 17793 | 12684.65 | 3.02% | | 600693 | 东百集团 | 9.59 | 162.96 | +0.13 | +1.37% | 513628 | 49451.32 | 5.91% | | 002901 | 大博医疗 | 41.80 | 26.91 | +0.55 | +1.33% | 21792 | 9098.679 | 0.76% | | 600057 | 厦门象屿 | 6.39 | 13.91 | +0.08 | +1.27% | 162572 | 10295.3 | 0.78% | | 603893 | 瑞芯微 | 195.84 | 71.10 | +2.38 | +1.23% | 154245 | 295513.9 | 3.66% | | 603737 | 三棵树 | 38.02 | 36.13 | +0.43 | +1.14% | 31375 | 11881.36 | 0.43% | | 601166 | 兴业银行 | 17.83 | 4.87 | +0.19 | +1.08% | 945462 | 168242.4 | 0.45% | | 601377 | 兴业证券 | 5.86 | 16.12 | +0.06 | +1.03% | 931768 | 54548.95 | 1.08% | | 688278 | 特宝生物 | 56.90 | 22.91 | +0.46 | +0.82% | 37051.04 | 21010.13 | 0.91% | | 002299 | 圣农发展 | 17.11 | 14.32 | +0.13 | +0.77% | 102573 | 17469.39 | 0.84% | | 603162 | 海通发展 | 11.90 | 26.89 | +0.08 | +0.68% | 158261 | 18696.48 | 3.83% | | 002235 | 安妮股份 | 10.46 | -313.11 | +0.06 | +0.58% | 338300 | 34889.09 | 6.11% | | 002785 | 万里石 | 48.60 | -131.84 | +0.21 | +0.43% | 77864 | 37706.44 | 4.02% | | 600388 | 龙净环保 | 19.25 | 20.87 | +0.07 | +0.36% | 128878 | 24870.22 | 1.01% | | 002679 | 福建金森 | 9.82 | 267.38 | +0.02 | +0.20% | 58789 | 5782.298 | 2.49% | | 002752 | 昇兴股份 | 7.08 | 18.91 | +0.01 | +0.14% | 209699 | 14799.94 | 2.15% | | 300096 | ST易联众 | 9.12 | 82.13 | +0.01 | +0.11% | 45273 | 4130.848 | 1.05% | | 600033 | 福建高速 | 3.53 | 10.12 | 0.00 | 0.00% | 140263 | 4947.374 | 0.51% | | 300750 | 宁德时代 | 402.50 | 23.58 | -0.38 | -0.09% | 350627 | 1415243 | 0.82% | | 001233 | 海安集团 | 56.92 | 22.51 | -0.08 | -0.14% | 26970 | 15392.9 | 7.15% | | 601187 | 厦门银行 | 7.09 | 6.97 | -0.01 | -0.14% | 64705 | 4590.755 | 0.25% | | 600163 | 中闽能源 | 6.53 | 26.63 | -0.01 | -0.15% | 515190 | 33226.33 | 2.71% | | 600755 | 厦门国贸 | 6.02 | 37.65 | -0.01 | -0.17% | 135720 | 8142.135 | 0.64% | | 002110 | 三钢闽光 | 3.21 | -53.97 | -0.01 | -0.31% | 154679 | 4960.495 | 0.64% | | 600483 | 福能股份 | 11.05 | 10.76 | -0.04 | -0.36% | 382546 | 42235.77 | 1.38% | | 688778 | 厦钨新能 | 68.14 | 40.36 | -0.26 | -0.38% | 53262.41 | 36185.15 | 1.06% | | 300628 | 亿联网络 | 37.87 | 17.81 | -0.15 | -0.39% | 95694 | 36057.16 | 1.32% | | 605365 | 立达信 | 18.05 | 56.76 | -0.08 | -0.44% | 56564 | 10115.24 | 1.13% | | 603444 | 吉比特 | 340.01 | 12.08 | -1.89 | -0.55% | 12762 | 43261.98 | 1.77% | | 603933 | 睿能科技 | 25.80 | 95.03 | -0.15 | -0.58% | 101274 | 26061.68 | 4.88% | | 600153 | 建发股份 | 9.54 | -2.59 | -0.06 | -0.63% | 182943 | 17403.76 | 0.63% | | 600660 | 福耀玻璃 | 53.49 | 15.52 | -0.34 | -0.63% | 140885 | 75501.64 | 0.70% | | 000905 | 厦门港务 | 9.63 | 72.38 | -0.07 | -0.72% | 111787 | 10751.01 | 1.51% | | 301267 | 华厦眼科 | 17.72 | 32.17 | -0.13 | -0.73% | 68699 | 12160.12 | 1.06% | | 603408 | 建霖家居 | 10.79 | 11.73 | -0.08 | -0.74% | 21608 | 2322.492 | 0.48% | | 600436 | 片仔癀 | 123.00 | 39.01 | -0.96 | -0.77% | 29674 | 36595.23 | 0.49% | | 600930 | 华电新能 | 6.09 | 39.68 | -0.05 | -0.81% | 1015413 | 61837.84 | 3.14% | | 300685 | 艾德生物 | 18.42 | 20.19 | -0.18 | -0.97% | 52009 | 9609.872 | 1.34% | | 002788 | 鹭燕医药 | 11.91 | 16.67 | -0.12 | -1.00% | 170764 | 20213.52 | 4.47% | | 603345 | 安井食品 | 96.03 | 20.95 | -0.97 | -1.00% | 44681 | 42717.18 | 1.52% | | 002674 | 兴业科技 | 15.81 | 44.47 | -0.16 | -1.00% | 230442 | 37047.64 | 7.88% | | 002626 | 金达威 | 15.52 | 33.36 | -0.16 | -1.02% | 30020 | 4665.512 | 0.49% | | 301300 | 远翔新材 | 37.46 | 28.43 | -0.39 | -1.03% | 8385 | 3137.843 | 2.16% | | 600897 | 厦门空港 | 14.57 | 11.92 | -0.16 | -1.09% | 21963 | 3195.47 | 0.53% | | 002228 | 合兴包装 | 3.48 | 44.72 | -0.04 | -1.14% | 196721 | 6835.638 | 1.63% | | 300941 | 创识科技 | 16.40 | 112.09 | -0.19 | -1.15% | 25535 | 4190.162 | 2.06% | | 600067 | 冠城新材 | 3.13 | 225.79 | -0.04 | -1.26% | 216270 | 6730.093 | 1.55% | | 002803 | 吉宏股份 | 22.17 | 34.43 | -0.29 | -1.29% | 78236 | 17432.13 | 2.71% | | 920445 | 龙竹科技 | 7.99 | 53.19 | -0.11 | -1.36% | 18218 | 1450.347 | 1.73% | | 688807 | 优迅股份 | 501.88 | 433.77 | -6.94 | -1.36% | 21363.63 | 107063.1 | 14.21% | | 002925 | 盈趣科技 | 20.70 | 26.91 | -0.29 | -1.38% | 113054 | 23248.55 | 1.55% | | 300640 | 德艺文创 | 7.12 | 215.30 | -0.10 | -1.39% | 124808 | 8893.704 | 5.48% | | 002729 | 好利科技 | 20.13 | 90.92 | -0.29 | -1.42% | 83304 | 16703.06 | 4.75% | | 300946 | 恒而达 | 52.99 | 265.01 | -0.79 | -1.47% | 24491 | 13041.42 | 3.23% | | 002093 | 国脉科技 | 7.72 | 116.84 | -0.12 | -1.53% | 119639 | 9240.147 | 1.19% | | 603817 | 海峡环保 | 6.39 | 15.54 | -0.10 | -1.54% | 82842 | 5297.052 | 1.45% | | 600493 | 凤竹纺织 | 6.83 | 302.96 | -0.11 | -1.59% | 59740 | 4081.296 | 2.20% | | 603668 | 天马科技 | 11.69 | -31.12 | -0.19 | -1.60% | 64556 | 7528.208 | 1.28% | | 002474 | 榕基软件 | 7.28 | -69.39 | -0.12 | -1.62% | 272525 | 19917.75 | 5.15% | | 300605 | 恒锋信息 | 11.52 | -49.37 | -0.19 | -1.62% | 70948 | 8205.597 | 5.61% | | 603696 | 安记食品 | 13.78 | 97.82 | -0.23 | -1.64% | 51026 | 7045.727 | 2.17% | | 002614 | 奥佳华 | 5.28 | -58.96 | -0.09 | -1.68% | 86692 | 4596.194 | 1.96% | | 688010 | 福光股份 | 45.50 | 504.89 | -0.78 | -1.69% | 82759.72 | 37273.16 | 5.15% | | 300198 | *ST纳川 | 2.32 | -8.92 | -0.04 | -1.69% | 150040 | 3444.045 | 1.46% | | 002398 | 垒知集团 | 4.59 | 70.78 | -0.08 | -1.71% | 118267 | 5419.414 | 1.94% | | 603686 | 福龙马 | 16.51 | 43.69 | -0.29 | -1.73% | 119849 | 19791.71 | 2.88% | | 002098 | 浔兴股份 | 7.71 | 14.99 | -0.14 | -1.78% | 40432 | 3124.977 | 1.13% | | 002961 | 瑞达期货 | 22.94 | 16.34 | -0.42 | -1.80% | 58697 | 13429.88 | 1.23% | | 300712 | 永福股份 | 22.86 | 615.86 | -0.44 | -1.89% | 28870 | 6549.023 | 1.55% | | 000797 | 中国武夷 | 2.57 | -8.04 | -0.05 | -1.91% | 211426 | 5424.508 | 1.35% | | 603280 | 南方路机 | 29.75 | 33.90 | -0.58 | -1.91% | 11459 | 3422.5 | 1.06% | | 300525 | 博思软件 | 9.21 | 39.96 | -0.18 | -1.92% | 114715 | 10598.77 | 1.84% | | 301355 | 南王科技 | 11.63 | -71.60 | -0.24 | -2.02% | 44768 | 5216.506 | 4.47% | | 300972 | 万辰集团 | 202.40 | 22.70 | -4.35 | -2.10% | 17673 | 36326.14 | 0.97% | | 605118 | 力鼎光电 | 39.57 | 59.48 | -0.86 | -2.13% | 22039 | 8739.255 | 0.54% | | 002264 | 新华都 | 6.86 | 30.84 | -0.15 | -2.14% | 146474 | 10018.91 | 2.24% | | 301565 | 中仑新材 | 22.69 | 113.77 | -0.50 | -2.16% | 76156 | 17565.19 | 5.95% | | 003016 | 欣贺股份 | 7.52 | 106.11 | -0.17 | -2.21% | 41027 | 3107.075 | 1.00% | | 002029 | 七匹狼 | 8.84 | 26.75 | -0.20 | -2.21% | 178771 | 15930.99 | 2.69% | | 002593 | 日上集团 | 4.85 | 30.45 | -0.11 | -2.22% | 126331 | 6121.976 | 2.25% | | 002682 | 龙洲股份 | 5.29 | -5.05 | -0.12 | -2.22% | 164241 | 8743.688 | 2.92% | | 600802 | 福建水泥 | 5.20 | -15.97 | -0.12 | -2.26% | 64716 | 3363.337 | 1.41% | | 300056 | 中创环保 | 10.74 | -37.92 | -0.25 | -2.27% | 375270 | 39988.55 | 9.74% | | 301536 | 星宸科技 | 89.64 | 79.18 | -2.12 | -2.31% | 77562 | 69093.95 | 4.14% | | 300706 | 阿石创 | 49.29 | -223.19 | -1.19 | -2.36% | 120446 | 59108.16 | 10.60% | | 300427 | 红相股份 | 9.51 | -155.40 | -0.23 | -2.36% | 202943 | 19202.47 | 4.03% | | 603180 | 金牌家居 | 17.52 | -99.41 | -0.43 | -2.40% | 12118 | 2124.839 | 0.79% | | 300955 | 嘉亨家化 | 47.61 | -224.01 | -1.19 | -2.44% | 40252 | 19495.45 | 3.99% | | 603628 | 清源股份 | 11.20 | 102.14 | -0.28 | -2.44% | 53548 | 5998.54 | 1.97% | | 000701 | 厦门信达 | 5.97 | 222.42 | -0.15 | -2.45% | 189455 | 11418.39 | 2.84% | | 688195 | 腾景科技 | 323.80 | 581.59 | -8.23 | -2.48% | 51204.1 | 165675.4 | 3.96% | | 688095 | 福昕软件 | 75.36 | 145.45 | -1.93 | -2.50% | 19233.82 | 14412.49 | 2.11% | | 002174 | 游族网络 | 11.64 | -42.51 | -0.30 | -2.51% | 521005 | 61571.66 | 5.32% | | 002790 | 瑞尔特 | 6.62 | -1210.53 | -0.18 | -2.65% | 37861 | 2527.624 | 1.45% | | 300884 | 狄耐克 | 11.97 | 243.27 | -0.33 | -2.68% | 59370 | 7078.589 | 3.09% | | 002702 | 海欣食品 | 5.37 | -77.77 | -0.15 | -2.72% | 116948 | 6309.423 | 2.55% | | 300867 | 圣元环保 | 21.07 | 19.29 | -0.59 | -2.72% | 53692 | 11354.65 | 2.80% | | 301028 | 鼎熔岩 | 19.54 | 32.01 | -0.55 | -2.74% | 143096 | 27756.42 | 5.76% | | 600573 | 惠泉啤酒 | 11.80 | 36.02 | -0.34 | -2.80% | 99383 | 11721.67 | 3.98% | | 301136 | 招标股份 | 13.77 | 2968.91 | -0.40 | -2.82% | 48140 | 6622.391 | 1.75% | | 002396 | 星网锐捷 | 23.22 | 43.72 | -0.68 | -2.85% | 327266 | 75861.84 | 4.32% | | 300436 | 广生堂 | 117.50 | -86.93 | -3.47 | -2.87% | 66958 | 78980.86 | 4.90% | | 603209 | 兴通股份 | 13.87 | 14.65 | -0.41 | -2.87% | 50808 | 7099.62 | 1.58% | | 603363 | 傲农生物 | 3.33 | -56.28 | -0.10 | -2.92% | 438842 | 14575.43 | 2.05% | | 920748 | 路桥信息 | 29.00 | -32.72 | -0.90 | -3.01% | 7703 | 2242.219 | 2.09% | | 000663 | 永安林业 | 6.19 | -23.52 | -0.20 | -3.13% | 75623 | 4704.719 | 2.47% | | 600103 | 青山纸业 | 3.98 | 227.74 | -0.13 | -3.16% | 944018 | 37670.75 | 4.27% | | 300341 | 麦克奥迪 | 15.41 | 44.52 | -0.51 | -3.20% | 88721 | 13619.83 | 1.72% | | 002639 | 雪人集团 | 14.95 | 386.15 | -0.50 | -3.24% | 392226 | 58410.43 | 5.95% | | 001368 | 通达创智 | 26.19 | 29.13 | -0.89 | -3.29% | 14802 | 3896.133 | 1.37% | | 300658 | 延江股份 | 12.32 | 67.40 | -0.42 | -3.30% | 129628 | 16003.98 | 5.87% | | 300299 | 富春股份 | 5.71 | -52.74 | -0.20 | -3.38% | 154425 | 8853.802 | 2.24% | | 300648 | 星云股份 | 54.39 | -40.85 | -1.97 | -3.50% | 36513 | 19971.08 | 2.69% | | 300174 | 元力股份 | 21.66 | 35.38 | -0.79 | -3.52% | 484730 | 103254.9 | 13.36% | | 002217 | 合力泰 | 2.69 | 1033.57 | -0.10 | -3.58% | 3456116 | 93160.92 | 4.75% | | 000753 | 漳州发展 | 5.56 | 81.66 | -0.21 | -3.64% | 203185 | 11364.94 | 2.05% | | 300650 | 太龙股份 | 15.43 | 90.46 | -0.59 | -3.68% | 67753 | 10474.29 | 3.98% | | 002512 | ST达华 | 4.66 | -40.54 | -0.18 | -3.72% | 421665 | 19561.7 | 3.85% | | 603909 | 建发合诚 | 10.74 | 24.50 | -0.42 | -3.76% | 30506 | 3297.364 | 1.17% | | 688398 | 赛特新材 | 33.20 | 376.23 | -1.30 | -3.77% | 53031.96 | 18010.75 | 3.16% | | 688619 | 罗普特 | 19.36 | -16.88 | -0.76 | -3.78% | 108593.8 | 20870.2 | 5.86% | | 300902 | 国安达 | 17.25 | -307.95 | -0.68 | -3.79% | 55291 | 9611.423 | 4.36% | | 000632 | ST三木 | 3.86 | -1.94 | -0.16 | -3.98% | 219414 | 8559.198 | 4.71% | | 603992 | 松霖科技 | 30.05 | 52.14 | -1.25 | -3.99% | 48377 | 14568.75 | 1.09% | | 000592 | 平潭发展 | 9.34 | -151.48 | -0.39 | -4.01% | 1464510 | 138525.4 | 7.65% | | 002335 | 科华数据 | 61.26 | 73.94 | -2.56 | -4.01% | 277205 | 170294.1 | 6.09% | | 300102 | 乾照光电 | 26.17 | 206.77 | -1.15 | -4.21% | 368188 | 95988.21 | 4.02% | | 600734 | *ST实达 | 2.04 | -31.60 | -0.09 | -4.23% | 784068.9 | 16049 | 3.60% | | 600753 | *ST海钦 | 13.26 | 50.90 | -0.62 | -4.47% | 42395 | 5660.091 | 1.84% | | 000997 | 新大陆 | 24.59 | 25.39 | -1.15 | -4.47% | 549656 | 136269.9 | 5.46% | | 301196 | 唯科科技 | 141.25 | 70.55 | -6.68 | -4.52% | 39659 | 55861.68 | 4.84% | | 300062 | 中能电气 | 7.20 | -58.67 | -0.36 | -4.76% | 262204 | 18911.86 | 5.72% | | 301165 | 锐捷网络 | 68.56 | 107.23 | -3.44 | -4.78% | 151497 | 104978.2 | 1.36% | | 300657 | 弘信电子 | 46.55 | 125.84 | -2.35 | -4.81% | 858195.1 | 405816.4 | 18.32% | | 300300 | 海峡创新 | 10.02 | 47.18 | -0.52 | -4.93% | 581957 | 58609.89 | 8.73% | | 603615 | 茶花股份 | 19.83 | 371.80 | -1.03 | -4.94% | 68131 | 13575.06 | 2.82% | | 301600 | 慧翰股份 | 107.49 | 71.61 | -5.72 | -5.05% | 16218 | 17632.12 | 5.03% | | 000547 | 航天发展 | 22.26 | -28.75 | -1.19 | -5.07% | 1139712 | 252876.2 | 7.17% | | 688196 | 卓越新能 | 43.71 | 45.06 | -2.40 | -5.20% | 13550.56 | 5993.026 | 1.07% | | 920571 | 国航远洋 | 10.00 | 76.70 | -0.56 | -5.30% | 200142 | 20344.77 | 7.08% | | 600563 | 法拉电子 | 162.51 | 30.58 | -9.92 | -5.75% | 124274 | 202413.7 | 5.52% | | 603636 | 南威软件 | 10.15 | -12.76 | -0.65 | -6.02% | 337335 | 34472.04 | 5.81% | | 002229 | 鸿博股份 | 13.92 | -26.35 | -0.93 | -6.26% | 550915 | 76576.92 | 11.17% | | 002300 | 太阳电缆 | 8.79 | 81.08 | -0.59 | -6.29% | 386016 | 34112.5 | 5.34% | | 600815 | 厦工股份 | 3.50 | -75.87 | -0.24 | -6.42% | 807518 | 28610.69 | 4.55% | | 920706 | 铁拓机械 | 20.77 | 43.64 | -1.43 | -6.44% | 21590 | 4547.985 | 4.53% | | 002222 | 福晶科技 | 104.00 | 166.40 | -7.89 | -7.05% | 409902 | 431980.6 | 8.76% | | 688727 | 恒坤新材 | 57.42 | 271.19 | -4.46 | -7.21% | 106988.4 | 61370.74 | 19.80% | | 002868 | 绿康生化 | 31.04 | -46.50 | -2.61 | -7.76% | 46762 | 14551.52 | 4.37% | | 603435 | C嘉德 | 86.08 | 160.98 | -13.41 | -13.48% | 189206 | 167505 | 53.02% | | 300632 | 光莆股份 | 32.66 | -316.68 | -5.40 | -14.19% | 562018 | 190656.3 | 24.69% |
|