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。
云鼎科技(000409)山东省上涨家数:256下跌家数:48平均涨幅:+1.33%平均换手:1.89%总成交额:581.85亿元
更新时间：2025-11-25 13:07
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
603421鼎信通讯7.87-9.33+0.72+10.07%1187239107.641.82%
000756新华制药17.1630.97+1.56+10.00%28009145947.995.69%
920304迪尔化工16.4946.61+1.10+7.15%8628613838.9810.95%
301017漱玉平民13.90-84.77+0.85+6.51%13461318249.455.53%
002805丰元股份18.57-8.57+0.95+5.39%18150533389.556.52%
600789鲁抗医药9.9247.23+0.48+5.08%52925951815.945.89%
300308中际旭创479.9462.37+23.14+5.07%35659817173973.23%
000668*ST荣控11.56-4.70+0.55+5.00%249682828.881.70%
002485ST雪发4.64-15.68+0.22+4.98%18367848.940.34%
300343ST联创5.84113.28+0.27+4.85%23517413715.722.21%
002379宏创控股20.44-123.83+0.93+4.77%10658721480.40.94%
688455科捷智能16.55-48.47+0.75+4.75%23895.23899.5161.87%
603217元利科技24.6125.28+1.11+4.72%308087563.561.48%
920190雷神科技25.42108.72+1.13+4.65%150483794.3441.53%
002193如意集团6.02-2.52+0.26+4.51%743754443.072.84%
301069凯盛新材24.7687.16+1.04+4.38%19337946811.694.94%
600756浪潮软件23.57-80.25+0.98+4.34%834639.1195692.725.75%
301292海科新源58.87-72.29+2.21+3.90%13599776837.5915.99%
002241歌尔股份28.6334.92+1.06+3.84%658099188222.32.10%
000506招金黄金11.92247.09+0.44+3.83%16972320255.651.83%
603638艾迪精密20.0343.86+0.73+3.78%10013119977.31.20%
300237ST美晨3.05-15.63+0.11+3.74%39773812101.272.76%
300423昇辉科技7.70-29.52+0.27+3.63%1106568448.6493.32%
300321同大股份46.76521.38+1.61+3.57%105274928.411.19%
600966博汇纸业6.1055.06+0.21+3.57%24810615006.181.86%
002107沃华医药6.3247.08+0.21+3.44%461862886.050.81%
002353杰瑞股份52.7719.05+1.75+3.43%4452423491.370.64%
605016百龙创园20.9226.82+0.69+3.41%291866068.980.69%
688190云路股份101.5335.02+3.25+3.31%4017.274041.310.33%
603026石大胜华83.22-339.46+2.56+3.17%9820679806.264.85%
688021奥福科技19.64-92.51+0.60+3.15%7979.1591563.3471.04%
002921联诚精密15.44-92.08+0.47+3.14%257923955.922.01%
605100华丰股份46.70235.29+1.39+3.07%5557625480.573.27%
688161威高骨科30.5045.72+0.90+3.04%15292.744647.6580.38%
600807济高发展3.39-3.56+0.10+3.04%1451514881.061.84%
603798康普顿15.6277.20+0.46+3.03%252463905.450.98%
301678新恒汇65.8592.76+1.92+3.00%1838812091.94.04%
600783鲁信创投14.4462.28+0.42+3.00%9162013098.551.23%
002237恒邦股份12.7527.75+0.37+2.99%19773725204.021.73%
300830金现代11.89388.15+0.34+2.94%28191433331.918.36%
300214日科化学7.36-289.64+0.21+2.94%9950073092.14%
300821东岳硅材13.34-552.53+0.38+2.93%47562363100.783.96%
000409云鼎科技12.78138.38+0.36+2.90%46715658921.938.10%
600586金晶科技5.72-16.02+0.16+2.88%29527416819.532.08%
002589瑞康医药2.92-51582.82+0.08+2.82%1593794606.381.17%
600547山东黄金35.6833.97+0.96+2.76%21833677963.950.60%
300659中孚信息17.88-53.75+0.48+2.76%21939639592.7611.59%
300110华仁药业3.40-2.85+0.09+2.72%1675255629.921.42%
002363隆基机械8.8070.98+0.23+2.68%671795890.391.62%
688191智洋创新36.35139.14+0.95+2.68%17024.176181.7750.73%
603367辰欣药业18.8517.32+0.49+2.67%10278819282.22.27%
300801泰和科技29.6851.62+0.77+2.66%7315421475.765.34%
605006山东玻纤7.43394.56+0.19+2.62%473963510.540.79%
000682东方电子11.7820.84+0.30+2.61%11601213532.810.87%
002871伟隆股份14.7525.76+0.37+2.57%206303046.751.38%
300233金城医药16.8383.57+0.42+2.56%357165971.160.97%
600212绿能慧充8.08185.45+0.20+2.54%792966392.21.54%
002793罗欣药业5.40-8.67+0.13+2.47%1026815506.690.95%
300654世纪天鸿11.67114.65+0.28+2.46%48061756855.4613.63%
688556高测股份9.62-24.13+0.23+2.45%119591.311435.951.44%
300993玉马科技15.1327.74+0.35+2.37%358025390.861.49%
603612索通发展23.2816.34+0.53+2.33%13358931045.472.68%
002339积成电子7.9185.93+0.18+2.33%653595142.541.37%
301035润丰股份72.1820.30+1.63+2.31%60054313.270.21%
600777*ST新潮4.0015.87+0.09+2.30%1464585888.530.23%
000977浪潮信息60.4435.75+1.34+2.27%297183180172.82.02%
003033征和工业61.6930.40+1.35+2.24%125867791.431.56%
603285键邦股份24.8029.47+0.54+2.23%123623059.51.98%
688681科汇股份17.6736.74+0.38+2.20%11936.272112.3621.14%
920092汉鑫科技32.25-200.97+0.69+2.19%40501303.4131.27%
300105龙源技术7.6249.36+0.16+2.14%527614006.421.02%
603182嘉华股份15.9222.81+0.33+2.12%90391432.70.55%
001379腾达科技21.5952.48+0.44+2.08%311476648.434.63%
605198安德利38.7638.16+0.78+2.05%143805569.560.53%
603223恒通股份10.4732.18+0.21+2.05%353213681.340.49%
603755日辰股份37.3249.91+0.74+2.02%95683557.860.97%
300285国瓷材料22.5936.80+0.44+1.99%10549423862.861.25%
920378泰德股份9.8381.48+0.19+1.97%6462636.27720.58%
002330得利斯5.19-94.48+0.10+1.96%902984638.671.42%
603858步长制药17.1310865.50+0.33+1.96%425067242.2710.40%
688035德邦科技45.8361.08+0.88+1.96%14545.526659.7991.02%
002545东方铁塔16.7422.49+0.32+1.95%9573815960.990.85%
002083孚日股份9.5229.33+0.18+1.93%95159887936.2510.06%
300224正海磁材15.12107.37+0.28+1.89%9765014715.531.05%
001207联科科技22.7616.28+0.42+1.88%148553378.790.75%
300918南山智尚17.8249.12+0.32+1.83%408027294.80.94%
002026山东威达14.0018.67+0.25+1.82%8731412297.752.06%
000338潍柴动力16.9012.40+0.30+1.81%627232105311.61.26%
688136科兴制药33.9354.38+0.60+1.80%12656.994294.0610.63%
920510丰光精密17.28-328.16+0.30+1.77%77571338.9810.83%
920832齐鲁华信7.49474.12+0.13+1.77%12324921.11011.01%
002768国恩股份49.8616.23+0.86+1.76%179139045.181.01%
000880潍柴重机26.7550.58+0.46+1.75%8143021793.823.59%
002671龙泉股份5.2527.37+0.09+1.74%687933583.221.25%
920212智新电子13.71139.26+0.23+1.71%4968681.01190.97%
688579山大地纬11.5071.34+0.19+1.68%30010.433452.1710.75%
002248华东数控11.54158.12+0.19+1.67%11472713282.453.73%
605589圣泉集团26.7521.63+0.44+1.67%8898823907.11.05%
600060海信视像25.6513.05+0.42+1.66%5987415334.80.46%
002073软控股份8.5618.74+0.14+1.66%18454115797.311.82%
301149隆华新材11.0235.10+0.18+1.66%285453142.681.09%
000407胜利股份4.9133.87+0.08+1.66%888287.143552.5210.14%
603014威高血净40.8635.98+0.66+1.64%155416334.193.95%
300948冠中生态17.38-38.69+0.28+1.64%384726691.582.57%
301296新巨丰8.7328.84+0.14+1.63%174891520.860.61%
605001威奥股份7.5627.84+0.12+1.61%205771555.60.52%
920242建邦科技29.2518.67+0.46+1.60%2813825.39430.77%
000503国新健康10.19-84.67+0.16+1.60%12231912465.341.25%
000811冰轮环境13.5523.10+0.21+1.57%8480311541.420.87%
300690双一科技30.1830.00+0.46+1.55%209626319.961.89%
000554泰山石油6.6520.08+0.10+1.53%1108577352.333.06%
603577汇金通9.4424.24+0.14+1.51%374983527.811.11%
300479神思电子20.38172.49+0.30+1.49%6143912545.263.12%
000822山东海化5.45-9.23+0.08+1.49%819454433.860.92%
301281科源制药30.0462.28+0.44+1.49%51151541.560.74%
000720新能泰山3.42-46.11+0.05+1.48%1288004390.481.03%
300183东软载波15.78-259.61+0.23+1.48%240223794.60.67%
001300三柏硕15.31-1239.28+0.22+1.46%166992550.030.69%
688677海泰新光45.9331.58+0.66+1.46%3434.341582.8280.29%
000726鲁泰A7.009.15+0.10+1.45%465543251.450.79%
300594朗进科技18.27-36.00+0.26+1.44%193063532.092.12%
600076康欣新材2.82-9.54+0.04+1.44%965632708.240.72%
000915华特达因34.6514.55+0.49+1.43%267499214.521.14%
600858银座股份5.6675.88+0.08+1.43%531282990.621.03%
300653正海生物19.8546.41+0.28+1.43%104882075.890.58%
301439泓淋电力14.8928.81+0.21+1.43%137782052.680.75%
603856东宏股份12.8520.74+0.18+1.42%226422930.190.80%
301199迈赫股份22.2935.40+0.31+1.41%144033221.862.01%
301320豪江智能17.26151.07+0.24+1.41%166092867.272.44%
301299卓创资讯57.7251.72+0.80+1.41%73234228.321.29%
601019山东出版8.7211.79+0.12+1.40%13137611449.020.63%
301022海泰科31.5471.73+0.43+1.38%92382911.941.38%
688309恒誉环保23.7159.35+0.32+1.37%6958.631653.9670.87%
002580圣阳股份12.6828.90+0.17+1.36%596387548.551.32%
603639海利尔12.7122.33+0.17+1.36%112281423.560.33%
002655共达电声11.9949.64+0.16+1.35%564766780.641.56%
600180瑞茂通4.51305.39+0.06+1.35%1040914668.410.96%
688557兰剑智能35.9125.92+0.47+1.33%7809.762816.2280.76%
002234民和股份9.17-12.20+0.12+1.33%403573677.611.34%
920195三祥科技19.9619.22+0.26+1.32%96761936.5411.37%
001260坤泰股份20.3652.52+0.26+1.29%419818826.35113.22%
920953国子软件36.7468.50+0.46+1.27%194267171.7383.24%
688331荣昌生物89.48-53.23+1.12+1.27%34840.9531213.722.15%
688695中创股份30.37272.22+0.38+1.27%6279.1191917.2731.22%
002598山东章鼓11.25110.64+0.14+1.26%408314597.081.45%
002810山东赫达12.9327.63+0.16+1.25%210582717.220.66%
002117东港股份12.2832.04+0.15+1.24%717448795.211.37%
002643万润股份13.1647.45+0.16+1.23%10991314477.771.21%
603836海程邦达14.8189.58+0.18+1.23%169912503.170.83%
600579中化装备9.09-3.90+0.11+1.22%505504599.671.02%
000655金岭矿业9.1019.73+0.11+1.22%486044403.290.82%
300121阳谷华泰14.9139.76+0.18+1.22%8689613011.792.02%
603086先达股份8.2922.00+0.10+1.22%491304063.41.13%
601678滨化股份4.3540.24+0.05+1.16%23922210387.411.18%
603739蔚蓝生物15.1445.84+0.17+1.14%183432775.010.72%
603536惠发食品12.50-109.94+0.14+1.13%9738411959.224.05%
300950德固特23.2350.03+0.26+1.13%197014581.222.18%
002726龙大美食4.64-21.40+0.05+1.09%1647347569.741.53%
688087英科再生28.8616.52+0.31+1.09%5864.881694.2580.31%
301609山大电力44.8855.04+0.48+1.08%85653834.582.46%
300583赛托生物15.16-16.65+0.16+1.07%135782063.70.73%
001331胜通能源13.451143.15+0.14+1.05%198622671.521.18%
301020密封科技22.1736.41+0.23+1.05%81821826.080.56%
600223福瑞达7.7836.94+0.08+1.04%798856178.110.79%
301456盘古智能28.2862.97+0.29+1.04%77362186.81.28%
603113金能科技5.95-48.70+0.06+1.02%501792986.430.59%
600229城市传媒7.07-298.16+0.07+1.00%499063531.980.76%
603779威龙股份7.08-419.48+0.07+1.00%311872203.660.94%
002283天润工业6.0920.18+0.06+1.00%493693006.270.49%
003042中农联合17.30-22.16+0.17+0.99%189663267.591.49%
920132泰鹏智能18.3899.12+0.18+0.99%55771030.0221.99%
002537海联金汇8.2647.16+0.08+0.98%901127451.2710.77%
002838道恩股份21.1058.24+0.20+0.96%162043427.910.39%
003022联泓新科19.1088.42+0.18+0.95%5973911417.560.45%
603586金麒麟18.0422.48+0.17+0.95%82481491.590.42%
301209联合化学106.56199.70+1.00+0.95%68917321.3510.72%
002270华明装备24.5231.33+0.23+0.95%4873812015.640.54%
000639西王食品3.22-6.90+0.03+0.94%31431410111.612.91%
600319亚星化学8.60-23.37+0.08+0.94%15021012843.423.87%
002376新北洋7.5987.26+0.07+0.93%597684526.90.76%
600448华纺股份3.34-15.37+0.03+0.91%1615385403.972.56%
000677恒天海龙4.46522.57+0.04+0.90%626692793.010.73%
920271邦德股份16.2120.47+0.14+0.87%97501583.7861.68%
300001特锐德26.7024.39+0.22+0.83%12921234656.281.25%
920689克莱特31.6042.23+0.26+0.83%54201717.3681.43%
601163三角轮胎14.6713.02+0.12+0.82%256553753.450.32%
603167渤海轮渡9.8015.91+0.08+0.82%306623010.560.65%
605287德才股份28.26-12.51+0.23+0.82%125373555.721.26%
300840酷特智能19.67-181.72+0.16+0.82%7868515419.324.44%
600960渤海汽车4.92-5.41+0.04+0.82%917564516.420.97%
688501青达环保28.4919.31+0.23+0.81%9934.22824.6660.80%
600587新华医疗14.9917.87+0.12+0.81%350945262.010.58%
600027华电国际5.098.98+0.04+0.79%48493224609.860.57%
001388信通电子43.4449.23+0.34+0.79%40181745.221.31%
600309万华化学63.2817.85+0.49+0.78%14476791991.80.46%
301188力诺药包16.9487.13+0.13+0.77%117131982.840.49%
603278大业股份9.26-80.69+0.07+0.76%265912466.560.78%
300848美瑞新材15.0075.25+0.11+0.74%364785479.221.44%
300243瑞丰高材10.94277.30+0.08+0.74%306743359.831.58%
605567春雪食品11.2956.95+0.08+0.71%238682686.611.19%
600727鲁北化工7.0855.66+0.05+0.71%413762923.70.78%
600022山东钢铁1.49-23.90+0.01+0.68%5774538530.120.54%
920419路斯股份16.6726.15+0.11+0.66%4121689.2170.43%
601366利群股份4.55274.31+0.03+0.66%548992493.940.60%
301206三元生物27.5060.91+0.18+0.66%56081544.80.43%
002958青农商行3.185.95+0.02+0.63%41844413270.440.77%
920261一诺威14.9819.10+0.09+0.60%87511319.3240.51%
002323雅博股份1.73-18.59+0.01+0.58%2618654531.471.23%
002521齐峰新材8.7445.22+0.05+0.58%194891705.630.47%
002498汉缆股份3.5721.70+0.02+0.56%1823226497.50.55%
603021ST华鹏5.37-11.78+0.03+0.56%616813338.991.93%
603102百合股份41.9322.06+0.23+0.55%30691292.580.48%
002526山东矿机3.6757.62+0.02+0.55%1585885816.340.90%
002094青岛金王7.40134.80+0.04+0.54%637784721.390.92%
920839万通液压41.4238.11+0.22+0.53%61232542.3260.94%
603187海容冷链15.0815.24+0.08+0.53%307784652.40.80%
600308华泰股份3.86-99.55+0.02+0.52%1672346443.941.10%
002581ST未名7.98-23.85+0.04+0.50%150741199.670.38%
301015百洋医药22.3222.26+0.11+0.50%158393549.650.30%
002984森麒麟20.3214.26+0.10+0.49%5381610932.30.75%
300143盈康生命10.2263.98+0.05+0.49%246342522.370.38%
002242九阳股份10.3853.56+0.05+0.48%761917903.241.00%
000951中国重汽16.6512.26+0.08+0.48%6136710224.980.52%
000488ST晨鸣2.09-0.48+0.01+0.48%1393272909.890.83%
301158德石股份21.4224.56+0.10+0.47%251695403.191.72%
688663新风光40.9043.66+0.18+0.44%15692.756465.3241.11%
603151邦基科技18.6127.98+0.08+0.43%235404394.071.38%
002948青岛银行4.765.77+0.02+0.42%27671213162.030.89%
600188兖矿能源13.9114.18+0.05+0.36%15526121533.760.26%
600955维远股份13.98-36.50+0.05+0.36%289024041.520.53%
603967中创物流11.4515.34+0.04+0.35%166591912.080.48%
920670数字人17.21403.88+0.06+0.35%425087378.1836.38%
300185通裕重工2.89159.71+0.01+0.35%37235610795.461.00%
002088鲁阳节能11.7024.83+0.04+0.34%175552058.810.35%
300569天能重工6.00-33.49+0.02+0.33%1293887778.571.27%
301498乖宝宠物68.0340.83+0.22+0.32%146259974.960.81%
603029天鹅股份19.3028.84+0.06+0.31%115922239.780.96%
600784鲁银投资6.5221.11+0.02+0.31%339112215.880.50%
002899英派斯23.5647.99+0.07+0.30%166193948.351.38%
300786国林科技16.83-95.73+0.05+0.30%6660611188.854.55%
000830鲁西化工14.7218.98+0.04+0.27%15186822364.620.80%
002890弘宇股份15.19172.17+0.04+0.26%86351312.50.53%
002469三维化学8.2619.84+0.02+0.24%736316087.271.17%
601096宏盛华源4.1433.10+0.01+0.24%1241975152.510.76%
002588史丹利9.4411.13+0.02+0.21%675056360.250.79%
002481双塔食品5.52103.00+0.01+0.18%1208596676.311.08%
002382蓝帆医疗5.70-11.22+0.01+0.18%373322133.420.37%
002355兴民智通5.87-28.45+0.01+0.17%553193254.50.89%
600735ST新华锦5.91-15.89+0.01+0.17%20004311871.884.70%
002476宝莫股份6.1152.74+0.01+0.16%1302537969.62.13%
002746仙坛股份6.1818.51+0.01+0.16%892465514.871.26%
600529山东药玻20.4817.77+0.03+0.15%302986206.250.46%
000869张裕A21.0852.69+0.03+0.14%72811535.990.16%
601966玲珑轮胎14.8818.03+0.02+0.13%7473711135.890.51%
002041登海种业9.70164.04+0.01+0.10%992869583.5691.13%
920020泰凯英17.41--+0.01+0.06%119952099.0723.01%
600017日照港3.0217.060.000.00%2860278650.990.93%
300175ST朗源5.71-186.690.000.00%272941563.720.58%
603708家家悦11.5549.260.000.00%312533608.470.49%
600918中泰证券6.6326.460.000.00%1113417385.40.28%
603279景津装备16.8915.740.000.00%303245128.880.53%
688139海尔生物32.8740.840.000.00%10342.333411.7740.33%
002078太阳纸业14.4912.89-0.01-0.07%8469112320.460.30%
300443金雷股份26.3226.05-0.02-0.08%4601712172.81.85%
920476海能技术21.7051.55-0.02-0.09%121642659.5341.51%
300677英科医疗40.1415.44-0.04-0.10%6515426204.751.40%
600690海尔智家26.8912.03-0.03-0.11%16301243841.740.26%
002595豪迈科技66.1522.21-0.08-0.12%135859023.050.17%
600336澳柯玛7.80-103.04-0.01-0.13%15655312201.651.96%
002490山东墨龙7.12-54.80-0.01-0.14%19404813818.083.58%
601665齐鲁银行5.956.65-0.01-0.17%32196619105.680.52%
000680山推股份10.2212.61-0.02-0.20%772597913.680.59%
002254泰和新材9.78-365.43-0.02-0.20%628096162.030.77%
300779惠城环保150.801115.88-0.31-0.21%3133747304.451.98%
001219青岛食品14.4827.24-0.03-0.21%144522095.410.76%
600219南山铝业4.7610.81-0.01-0.21%139430466713.361.20%
002458益生股份8.6240.57-0.02-0.23%412373562.620.55%
600600青岛啤酒64.2818.94-0.15-0.23%2512616190.350.35%
601298青岛港8.399.93-0.02-0.24%20032116840.190.37%
300699光威复材29.0544.64-0.08-0.27%8566024877.331.04%
000957中通客车10.8319.40-0.03-0.28%868619418.141.47%
301617博苑股份76.6958.61-0.22-0.29%86586724.2712.59%
002374中锐股份3.38-13.67-0.01-0.29%50729217212.714.67%
601058赛轮轮胎15.7013.99-0.05-0.32%13403121079.190.41%
000498山东路桥5.994.09-0.02-0.33%905755436.320.62%
002408齐翔腾达4.77-43.66-0.02-0.42%1224145855.570.44%
688363华熙生物49.57369.47-0.21-0.42%8543.34257.2260.18%
920394民士达36.6244.28-0.17-0.46%110604067.7440.76%
002891中宠股份55.5637.99-0.29-0.52%150428377.190.49%
603270金帝股份24.1442.44-0.13-0.54%139863393.891.98%
301262海看股份27.5029.39-0.15-0.54%10021427647.258.21%
002470金正大1.81-39.67-0.01-0.55%4430468035.11.35%
300099尤洛卡7.2055.46-0.04-0.55%1198278615.982.06%
000599青岛双星6.39-11.98-0.04-0.62%1287198259.521.58%
920651天罡股份39.1527.41-0.25-0.63%37911500.7022.48%
000423东阿阿胶47.4718.21-0.31-0.65%4557821639.610.71%
600426华鲁恒升27.2817.95-0.18-0.66%8377322884.590.40%
002111威海广泰10.0673.85-0.07-0.69%365733688.510.76%
002675东诚药业14.7973.44-0.11-0.74%421526296.430.57%
300996普联软件18.8449.42-0.15-0.79%15761830039.056.71%
688002睿创微纳76.8944.66-0.72-0.93%28169.6921984.510.61%
002286保龄宝8.9523.64-0.10-1.10%869057871.532.35%
688234天岳先进80.371049.47-0.94-1.16%72422.258621.641.69%
301185鸥玛软件21.1244.54-0.28-1.31%8040817017.455.75%
600350山东高速9.2713.58-0.13-1.38%728536776.160.15%
301337亚华电子30.77-255.09-0.44-1.41%301049273.4716.80%
600760中航沈飞60.2158.11-0.99-1.62%16071296374.590.58%
603190亚通精工25.8829.44-0.55-2.08%3876310134.549.57%
600467好当家2.7899.23-0.14-4.79%144672239842.969.90%
002086东方海洋2.67-23.13-0.14-4.98%144132038498.149.11%

转至云鼎科技（000409）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。