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。
密封科技(301020)山东省上涨家数:258下跌家数:37平均涨幅:+1.37%平均换手:1.97%总成交额:316.17亿元
更新时间：2024-05-09 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
002805丰元股份13.92-13.21+1.27+10.04%12164416852.944.36%
603217元利科技19.1016.49+1.74+10.02%7575613779.313.66%
603739蔚蓝生物20.3262.05+1.85+10.02%34204968345.2713.52%
002526山东矿机3.1936.36+0.29+10.00%270816485116.1715.38%
603612索通发展16.30-17.92+1.48+9.99%25682840896.345.46%
002339积成电子6.29143.10+0.57+9.97%51470032028.7910.75%
605198安德利48.6868.79+3.38+7.46%124275951.5110.46%
300779惠城环保58.8866.81+3.83+6.96%4376625822.984.12%
002481双塔食品4.6229.16+0.25+5.72%40070118489.743.58%
600789鲁抗医药9.1330.55+0.48+5.55%2243185199967.825.03%
300285国瓷材料20.9636.34+1.10+5.54%15689731944.081.94%
603967中创物流11.2915.68+0.56+5.22%10919512157.213.15%
300583赛托生物17.98102.37+0.84+4.90%14888426900.028.03%
301292海科新源15.78-57.64+0.73+4.85%7139511426.0815.81%
603086先达股份4.73-13.18+0.21+4.65%1046194911.0262.41%
300321同大股份24.99539.42+1.07+4.47%169924196.1721.91%
002984森麒麟27.4017.45+1.14+4.34%18466049659.422.63%
300848美瑞新材23.1796.46+0.92+4.13%414099555.62.31%
300801泰和科技16.4523.71+0.65+4.11%425876870.7553.16%
000668荣丰控股7.91-24.19+0.31+4.08%221761718.9251.51%
000680山推股份9.1117.01+0.35+4.00%36865533116.832.82%
601058赛轮轮胎16.7914.64+0.63+3.90%28642147543.770.87%
002353杰瑞股份32.9713.62+1.23+3.88%7205223426.531.04%
000951中国重汽16.6417.29+0.62+3.87%13410322046.381.14%
600586金晶科技6.5517.19+0.24+3.80%19266312486.531.35%
600212绿能慧充6.52429.25+0.23+3.66%751994882.2591.47%
002580圣阳股份7.4718.86+0.26+3.61%1059377871.0722.34%
301188力诺特玻18.0061.71+0.60+3.45%363766519.2442.42%
000957中通客车9.3960.93+0.31+3.41%19518918226.333.29%
301498乖宝宠物58.1847.29+1.90+3.38%108266231.772.71%
603026胜华新材46.12243.28+1.46+3.27%2377510904.381.17%
600076康欣新材1.92-8.70+0.06+3.23%49372940.210.37%
688309恒誉环保15.20126.61+0.47+3.19%2036304.78020.25%
000599青岛双星4.62-38.98+0.14+3.12%908134159.3641.11%
603367辰欣药业17.2614.79+0.52+3.11%395256778.90.88%
301456盘古智能25.7040.25+0.77+3.09%80162041.0472.19%
300224正海磁材11.2022.52+0.33+3.04%11009312237.621.35%
832419路斯股份9.2213.79+0.27+3.02%4320398.08150.47%
002379宏创控股5.71-49.52+0.16+2.88%1583049028.9561.39%
002598山东章鼓8.5925.08+0.24+2.87%642915517.4092.29%
603223恒通股份7.9648.57+0.22+2.84%170141337.9290.31%
600807济南高新3.29-24.31+0.09+2.81%44778914866.065.69%
300443金雷股份19.3918.51+0.53+2.81%465328978.0731.88%
000655金岭矿业6.6216.36+0.18+2.80%533243489.6820.90%
603421鼎信通讯5.6343.35+0.15+2.74%831334627.0361.27%
301017漱玉平民13.2367.87+0.34+2.64%167032195.5261.53%
002094青岛金王2.73-3222.94+0.07+2.63%1360293652.9011.97%
605100华丰股份14.0623.21+0.36+2.63%206662897.4471.22%
000338潍柴动力17.6815.81+0.45+2.61%29178250836.760.59%
002891中宠股份25.6927.60+0.65+2.60%314047998.4861.07%
688021奥福环保11.91-35.76+0.30+2.58%6158730.10850.80%
603113金能科技7.2024.25+0.18+2.56%586294211.770.69%
688663新风光26.9820.47+0.66+2.51%227966177.7261.63%
600180瑞茂通4.9427.64+0.12+2.49%1114845444.9321.03%
003022联泓新科17.8868.15+0.43+2.46%413547386.1610.31%
603167渤海轮渡9.5815.57+0.23+2.46%740437041.3331.58%
688556高测股份17.627.14+0.42+2.44%7618113433.31.48%
300001特锐德20.5640.77+0.49+2.44%10568421641.591.03%
300343联创股份6.39-572.62+0.15+2.40%47315830660.624.44%
600735新华锦5.1244.26+0.12+2.40%650473315.7111.53%
000880潍柴重机9.1017.83+0.21+2.36%220251988.2711.36%
600858银座股份4.8111.67+0.11+2.34%710273386.9411.37%
688501青达环保17.6023.56+0.40+2.33%4878854.4250.60%
601163三角轮胎17.629.66+0.40+2.32%6254310946.210.78%
300185通裕重工2.2267.25+0.05+2.30%2970266555.8410.80%
603021山东华鹏3.59-4.16+0.08+2.28%330141181.0391.03%
301299卓创资讯48.6848.76+1.08+2.27%161377822.3314.58%
688681科汇股份10.4484.82+0.23+2.25%140121458.2622.09%
000811冰轮环境11.6513.29+0.25+2.19%493395713.1890.66%
603577汇金通7.9775.56+0.17+2.18%219301745.3580.76%
300677英科医疗27.9623.40+0.58+2.12%6415117816.041.37%
600229城市传媒7.7213.01+0.16+2.12%528854056.3270.79%
002323雅博股份1.45-51.69+0.03+2.11%1906432774.1720.90%
603836海程邦达13.0717.48+0.27+2.11%265913444.5483.10%
600784鲁银投资5.4013.97+0.11+2.08%313801683.4490.55%
301015百洋医药34.0725.59+0.69+2.07%131964462.7741.11%
600955维远股份18.37110.28+0.36+2.00%256734691.0440.70%
300993玉马遮阳12.4922.04+0.24+1.96%206992581.932.08%
603858步长制药17.19-853.35+0.33+1.96%470018018.190.42%
000869张裕A25.6542.83+0.49+1.95%155383963.2430.34%
601966玲珑轮胎22.5220.51+0.43+1.95%11126124945.850.76%
003033征和工业25.6717.90+0.49+1.95%3582916.380.44%
002374中锐股份2.62-14.91+0.05+1.95%426801121.970.39%
002041登海种业10.1837.14+0.19+1.90%517515234.1360.59%
002871伟隆股份9.1218.53+0.17+1.90%115221049.5320.96%
600966博汇纸业5.9810.26+0.11+1.87%698994159.0610.52%
605016百龙创园28.8435.47+0.53+1.87%76032185.8880.31%
300110华仁药业3.8222.83+0.07+1.87%1341165083.7861.14%
831689克莱特11.4713.53+0.21+1.87%1994226.99110.56%
603586金麒麟13.1324.48+0.24+1.86%131001714.990.67%
002498汉缆股份3.8316.21+0.07+1.86%1318835029.8250.40%
002921联诚精密12.1135304.80+0.22+1.85%108901317.680.98%
002083孚日股份4.9811.63+0.09+1.84%840714164.2381.02%
002088鲁阳节能14.4815.02+0.26+1.83%171572481.1610.34%
002545东方铁塔8.0315.80+0.14+1.77%757186058.9480.67%
600783鲁信创投11.52772.80+0.20+1.77%236922708.7590.32%
002948青岛银行3.465.41+0.06+1.76%1519815234.170.49%
301320豪江智能15.0958.35+0.26+1.75%106741606.922.36%
603151邦基科技14.5530.24+0.25+1.75%109981577.3411.36%
002283天润工业5.2515.81+0.09+1.74%766503999.1140.76%
688695中创股份36.3044.90+0.62+1.74%67362440.6923.75%
000503国新健康8.80-113.50+0.15+1.73%500124372.9080.56%
300821东岳硅材8.31-64.00+0.14+1.71%545894526.1560.45%
300699光威复材27.3326.45+0.46+1.71%7721920951.570.95%
603638艾迪精密17.5050.71+0.29+1.69%115362012.4890.14%
601678滨化股份4.2425.60+0.07+1.68%1160344892.850.56%
600219南山铝业3.6511.23+0.06+1.67%85492431152.840.73%
300830金现代6.17153.66+0.10+1.65%205701266.2680.65%
600308华泰股份3.7623.44+0.06+1.62%548582054.4810.36%
600448华纺股份2.51170.39+0.04+1.62%567971422.7810.90%
600760中航沈飞40.4036.13+0.64+1.61%12048648441.70.44%
000407胜利股份3.1818.58+0.05+1.60%545191727.4710.62%
002107沃华医药5.0968.35+0.08+1.60%288741464.3010.51%
600336澳柯玛5.1170.68+0.08+1.59%419352133.9250.53%
301149隆华新材11.5619.50+0.18+1.58%299363464.1221.62%
600587新华医疗23.8216.63+0.37+1.58%347058193.9820.78%
002382蓝帆医疗5.81-9.92+0.09+1.57%505682926.7790.51%
605006山东玻纤5.84-52.20+0.09+1.57%13787802.230.23%
300569天能重工5.2122.13+0.08+1.56%968655034.0781.04%
605567春雪食品9.20-37.48+0.14+1.55%168091538.781.36%
301022海泰科25.69145.81+0.39+1.54%316608181.9357.81%
301296新巨丰9.2321.43+0.14+1.54%219862023.930.81%
001260坤泰股份16.4940.39+0.25+1.54%5477903.781.73%
872953国子软件12.7519.83+0.19+1.51%2942373.32341.13%
603708家家悦10.7847.08+0.16+1.51%207182224.5160.35%
600960渤海汽车3.37-13.20+0.05+1.51%487421637.2330.51%
002363隆基机械6.8176.08+0.10+1.49%325722209.6530.78%
603187海容冷链15.0414.14+0.22+1.48%318884772.9850.83%
002476宝莫股份4.12160.77+0.06+1.48%859533524.7991.40%
002671龙泉股份4.1382.00+0.06+1.47%522792161.1780.94%
601665齐鲁银行4.825.30+0.07+1.47%1042034989.6770.40%
002117东港股份8.2828.18+0.12+1.47%204971694.890.38%
688557兰剑智能26.3819.20+0.38+1.46%66571756.0350.91%
301158德石股份14.6325.44+0.21+1.46%257763768.533.22%
002588史丹利7.0611.27+0.10+1.44%1034267265.6251.01%
838171邦德股份12.0516.44+0.17+1.43%2447293.7320.47%
002746仙坛股份6.4139.15+0.09+1.42%692354405.1210.98%
002958青农商行2.855.93+0.04+1.42%2535607198.3710.51%
600017日照港2.8815.61+0.04+1.41%1855765336.7110.60%
605589圣泉集团20.1721.38+0.28+1.41%311816253.6560.50%
000409云鼎科技8.7369.10+0.12+1.39%557214849.871.32%
002469三维化学5.9513.12+0.08+1.36%350772079.620.57%
001379腾达科技16.5245.46+0.22+1.35%359755900.9937.34%
605001威奥股份6.018.31+0.08+1.35%665903989.291.69%
601096宏盛华源5.27106.74+0.07+1.35%26154613771.464.03%
688579山大地纬9.1944.97+0.12+1.32%191281757.3970.48%
300786国林科技12.26-64.60+0.16+1.32%229012813.3151.59%
688455科捷智能9.20-19.52+0.12+1.32%1450133.47120.11%
002643万润股份12.3016.71+0.16+1.32%576407066.2960.64%
688161威高骨科26.94203.01+0.35+1.32%88602368.121.16%
000720新能泰山3.15-70.02+0.04+1.29%380041194.8480.30%
002237恒邦股份12.7527.41+0.16+1.27%11527814638.131.27%
600756浪潮软件11.4163.76+0.14+1.24%280763198.2280.87%
605287德才股份13.1112.55+0.16+1.24%102701344.311.17%
002248华东数控6.59-129.94+0.08+1.23%306862016.3351.00%
600529山东药玻28.9023.10+0.35+1.23%5018714452.590.76%
000498山东路桥5.793.96+0.07+1.22%564273257.7280.39%
002254泰和新材11.7645.63+0.14+1.20%16010018665.491.97%
688136科兴制药19.37-22.81+0.23+1.20%108562093.6830.54%
002242九阳股份11.9923.13+0.14+1.18%366954381.6520.48%
300143盈康生命8.6563.77+0.10+1.17%234172022.50.36%
301185鸥玛软件17.4037.42+0.20+1.16%154962691.3041.67%
300918南山智尚9.6116.67+0.11+1.16%240612304.0660.67%
603278大业股份8.7643.16+0.10+1.15%251332200.0460.74%
300099尤洛卡5.2831.56+0.06+1.15%726283818.2871.25%
600579克劳斯6.25-1.30+0.07+1.13%322532007.350.65%
002270华明装备21.4534.87+0.24+1.13%5415511515.730.71%
000822山东海化7.166.67+0.08+1.13%1097287836.4221.23%
003042中农联合15.23-9.39+0.17+1.13%166662531.2931.31%
000682东方电子10.8925.80+0.12+1.11%12448313422.340.93%
834261一诺威7.3816.75+0.08+1.10%4250313.19990.35%
833394民士达15.7727.08+0.17+1.09%3332522.79440.79%
300423昇辉科技5.74-1.64+0.06+1.06%740264255.8132.23%
600690海尔智家31.6017.14+0.33+1.06%13627042791.60.22%
000554泰山石油5.7560.32+0.06+1.05%845364842.6662.33%
002655共达电声10.5862.26+0.11+1.05%225312382.0960.63%
000488晨鸣纸业3.85-12.01+0.04+1.05%13279350890.79%
002537海联金汇5.7891.89+0.06+1.05%776004488.0990.66%
002589瑞康医药2.93307.72+0.03+1.03%1342073911.8420.98%
301262海看股份26.4326.77+0.27+1.03%101312671.7062.43%
603536惠发食品9.87120.70+0.10+1.02%417824129.7631.71%
873132泰鹏智能13.0531.51+0.13+1.01%2562332.74091.77%
002193如意集团4.02-1.69+0.04+1.01%597172405.4692.28%
600467好当家2.0360.08+0.02+1.00%1163992365.550.80%
688139海尔生物39.6331.02+0.39+0.99%103194065.4210.32%
688002睿创微纳31.8826.27+0.30+0.95%5195816447.031.16%
002810山东赫达16.0427.27+0.15+0.94%380226093.4781.19%
600319亚星化学4.34-166.96+0.04+0.93%456941998.0121.45%
000639西王食品3.3146.87+0.03+0.91%434831436.2680.40%
002111威海广泰11.0740.70+0.10+0.91%876369652.1751.84%
002330得利斯4.44-66.02+0.04+0.91%342001516.8120.54%
002026山东威达9.0419.28+0.08+0.89%393263552.5730.92%
688234天岳先进56.65853.08+0.50+0.89%1892010698.260.72%
002086*ST东洋2.332.65+0.02+0.87%438851023.560.49%
002408齐翔腾达5.84-60.95+0.05+0.86%1641169567.6570.60%
002490ST墨龙2.37-7.19+0.02+0.85%462601094.7930.85%
000830鲁西化工12.0921.77+0.10+0.83%13867016738.20.73%
300183东软载波12.18102.90+0.10+0.83%120561464.610.34%
002581未名医药13.72-26.73+0.11+0.81%240953302.3780.60%
600022山东钢铁1.31-19.26+0.01+0.77%1837172393.5650.17%
600918中泰证券6.5846.86+0.05+0.77%20071913176.870.51%
603779威龙股份9.33-26.11+0.07+0.76%357113336.761.07%
002241歌尔股份16.2540.79+0.12+0.74%22847337026.160.76%
603182嘉华股份12.1918.17+0.09+0.74%134651634.5271.45%
603856东宏股份10.9417.00+0.08+0.74%8692949.490.34%
601298青岛港8.3410.87+0.06+0.72%760496309.2960.14%
300237美晨生态1.39-1.46+0.01+0.72%855361186.8640.59%
000915华特达因36.1414.35+0.26+0.72%230338293.1710.98%
002078太阳纸业15.7412.65+0.11+0.70%9774215267.960.35%
688191智洋创新17.4361.13+0.12+0.69%63401107.7190.41%
002234民和股份10.18-7.43+0.07+0.69%215142178.6510.71%
603755日辰股份23.4739.44+0.16+0.69%47881126.390.49%
300948冠中生态10.3157.04+0.07+0.68%100501036.4090.77%
002470金正大1.52-5.52+0.01+0.66%1271071938.050.40%
301069凯盛新材17.3454.84+0.11+0.64%410497156.1472.92%
002890弘宇股份12.7579.97+0.08+0.63%83501069.5120.67%
001207联科科技16.9816.67+0.10+0.59%195783320.6342.33%
000977浪潮信息39.2730.38+0.23+0.59%288110112655.21.96%
603639海利尔15.5612.85+0.09+0.58%132612055.7430.39%
002675东诚药业13.9051.18+0.08+0.58%528037321.6580.71%
001219青岛食品17.5029.87+0.10+0.57%219023819.9412.89%
301439泓淋电力14.0025.14+0.08+0.57%286964036.2621.57%
300840酷特智能14.3717.52+0.08+0.56%169282433.170.99%
002595豪迈科技41.3219.43+0.22+0.54%114924747.290.26%
600426华鲁恒升30.5616.81+0.16+0.53%12958539228.980.61%
688035德邦科技34.5453.01+0.18+0.52%80832796.5140.92%
002768国恩股份23.2612.98+0.12+0.52%190634449.2851.08%
300214日科化学5.9447.57+0.03+0.51%352682096.1820.87%
300594朗进科技17.90-296.04+0.09+0.51%281755091.5393.10%
002376新北洋6.13107.45+0.03+0.49%202511244.7220.32%
831278泰德股份4.1053.83+0.02+0.49%4573186.97760.47%
000726鲁泰A6.3213.74+0.03+0.48%271091709.050.47%
600350山东高速8.8113.15+0.04+0.46%825627229.3210.17%
300659中孚信息15.42-27.69+0.07+0.46%203543153.011.31%
600188兖矿能源24.7610.56+0.11+0.45%17722343810.270.39%
002073软控股份9.1024.05+0.04+0.44%11936210943.471.25%
831195三祥科技9.3913.87+0.04+0.43%4209395.26121.07%
002793罗欣药业4.82-8.63+0.02+0.42%572802760.550.53%
603190亚通精工30.5024.41+0.12+0.39%229806999.8025.67%
301020密封科技18.6035.81+0.07+0.38%134032487.221.84%
603029天鹅股份16.4430.03+0.06+0.37%104251716.970.86%
601028玉龙股份11.1921.48+0.04+0.36%12466313875.751.59%
000677恒天海龙2.9252.93+0.01+0.34%976632842.2261.13%
002521齐峰新材13.5723.16+0.04+0.30%566147659.1741.41%
002726龙大美食6.79-4.79+0.02+0.30%406112746.5160.38%
832651天罡股份13.9314.06+0.04+0.29%900125.20180.59%
603102百合股份36.3714.63+0.09+0.25%65782384.161.84%
300654世纪天鸿10.0087.54+0.02+0.20%805668059.4562.50%
603798康普顿10.1246.74+0.02+0.20%351533565.7891.37%
601019山东出版11.149.79+0.02+0.18%787818688.060.38%
872190雷神科技14.6150.84+0.02+0.14%69081004.9891.31%
600547山东黄金29.9351.72+0.04+0.13%12677537822.090.35%
688363华熙生物63.2147.91+0.08+0.13%1603810100.820.81%
000423东阿阿胶70.7735.77+0.08+0.11%2101814866.570.33%
300121阳谷华泰8.9912.38+0.01+0.11%351143149.1550.89%
600060海信视像27.7118.63+0.03+0.11%330179067.0770.26%
430476海能技术9.9825.13+0.01+0.10%75174.85440.13%
301337亚华电子31.7499.75+0.02+0.06%121093846.7224.65%
000416*ST民控--------------
600766*ST园城--------------
002485ST雪发2.52-17.700.000.00%13466338.30.25%
300208*ST中程2.27-1.470.000.00%1285722923.5571.87%
002838道恩股份12.1738.760.000.00%620287484.9431.59%
301035润丰股份57.5521.640.000.00%50582925.3350.57%
688331荣昌生物57.13-20.240.000.00%78804503.260.49%
301199迈赫股份24.9975.61-0.01-0.04%196564901.5244.21%
300479神思电子15.75-28.13-0.01-0.06%159982531.1040.81%
600223福瑞达8.9038.82-0.01-0.11%16137014260.911.59%
688087英科再生30.3522.24-0.04-0.13%64911972.3870.63%
600600青岛啤酒86.6526.78-0.15-0.17%2642822927.660.38%
001331胜通能源13.92-97.41-0.03-0.22%113991585.392.71%
600309万华化学90.6516.82-0.22-0.24%7862770693.160.25%
603270金帝股份25.3543.91-0.07-0.28%188304774.4783.76%
603279景津装备23.7013.37-0.08-0.34%247255880.0730.43%
300243瑞丰高材14.7147.60-0.05-0.34%55671084708.9229.19%
300996普联软件15.9938.51-0.06-0.37%266474292.4792.17%
002286保龄宝6.9442.71-0.03-0.43%1123487789.8663.04%
600027华电国际6.7513.15-0.04-0.59%54937636842.880.65%
002458益生股份9.9832.83-0.06-0.60%774157704.6181.14%
688190云路股份79.1528.42-0.48-0.60%33382647.2970.55%
688677海泰新光46.9642.10-0.29-0.61%53042498.8080.44%
601366利群股份5.16191.54-0.04-0.77%12514645.72520.15%
600898*ST美讯1.20-3.19-0.01-0.83%47633564.37491.89%
002899英派斯15.9723.92-0.14-0.87%156622504.771.31%
300105龙源技术7.4223.79-0.10-1.33%14888111058.412.90%
300308中际旭创171.9247.06-2.88-1.65%116584199263.91.46%
002355兴民智通4.47-8.47-0.08-1.76%1983858838.7713.21%
300653正海生物27.1927.50-0.54-1.95%7429720004.254.13%
300233金城医药18.8734.91-0.42-2.18%16143930229.464.36%
301281科源制药29.2747.68-0.67-2.24%292388502.6224.67%
000756新华制药16.9423.75-0.41-2.36%13178922265.062.94%
831304迪尔化工7.4714.79-0.19-2.48%325682442.0435.06%
300690双一科技26.0151.16-0.72-2.69%9291224354.98.47%
301206三元生物30.7582.61-0.90-2.84%293088934.4682.83%
300950德固特18.0139.36-0.58-3.12%540749748.3466.03%
001300三柏硕13.25-93.52-0.46-3.36%7877710464.4911.90%
600727鲁北化工8.5129.91-0.42-4.70%65791056111.5312.45%
600804*ST鹏博1.96-12.64-0.10-4.85%79055615514.085.68%
600777ST新潮1.764.65-0.09-4.86%2379834188.5010.37%
000506*ST中润3.9496.28-0.21-5.06%4292169.10.05%
301209联合化学32.4167.67-2.94-8.32%8733028094.8935.64%
300175朗源股份8.19-84.09-0.89-9.80%75078462468.3415.95%

转至密封科技（301020）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。