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。
威奥股份(605001)山东省上涨家数:218下跌家数:82平均涨幅:+1.01%平均换手:2.60%总成交额:790.93亿元
更新时间：2025-11-28 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
600319亚星化学9.75-26.50+0.89+10.05%34816733049.098.98%
002805丰元股份20.34-9.38+1.85+10.01%36491270872.7813.10%
002353杰瑞股份56.4320.37+5.13+10.00%2445713800.970.35%
603217元利科技28.7029.48+2.40+9.13%14158339785.286.80%
301292海科新源80.62-99.00+5.49+7.31%334701272464.239.34%
300948冠中生态18.18-40.47+1.22+7.19%13660124165.559.13%
003033征和工业66.6632.85+4.35+6.98%3175720655.613.93%
300343ST联创6.24121.04+0.39+6.67%47461029417.934.45%
688234天岳先进88.641157.46+5.05+6.04%190548.6168390.64.43%
300321同大股份50.65564.76+2.87+6.01%3277316243.643.69%
001331胜通能源14.321217.09+0.79+5.84%642609054.673.83%
001300三柏硕15.68-1269.23+0.80+5.38%603879285.582.48%
002490山东墨龙7.39-56.88+0.37+5.27%65214147851.9812.04%
600076康欣新材3.05-10.31+0.15+5.17%52477915752.143.90%
000668*ST荣控12.48-5.08+0.59+4.96%717758878.5294.89%
002117东港股份12.6332.95+0.56+4.64%35355844343.786.75%
002871伟隆股份15.2426.61+0.59+4.03%370895556.162.48%
301069凯盛新材26.7494.13+1.03+4.01%35087093488.798.97%
605287德才股份29.01-12.85+1.11+3.98%4072311722.644.08%
920190雷神科技25.92110.86+0.99+3.97%356139284.1443.61%
003042中农联合17.86-22.88+0.68+3.96%400657020.113.15%
002234民和股份9.55-12.71+0.36+3.92%811687602.852.69%
688331荣昌生物99.70-59.31+3.70+3.85%71237.7270762.884.39%
300677英科医疗43.0716.58+1.54+3.71%17933376136.33.85%
002675东诚药业15.2575.72+0.52+3.53%10205215294.831.37%
002026山东威达14.0218.69+0.46+3.39%10318614259.912.44%
002374中锐股份3.39-13.71+0.11+3.35%830179.127853.97.65%
603026石大胜华92.45-377.11+2.96+3.31%258598240808.112.76%
002470金正大1.91-41.86+0.06+3.24%88051416559.672.68%
300175ST朗源5.98-195.51+0.18+3.10%484892848.491.03%
600807济高发展3.47-3.65+0.10+2.97%1808826171.852.30%
002241歌尔股份30.0336.62+0.86+2.95%1347917405402.84.29%
002921联诚精密15.84-94.46+0.45+2.92%307424805.612.39%
002323雅博股份1.79-19.23+0.05+2.87%63230011123.282.98%
600960渤海汽车5.09-5.60+0.14+2.83%1892919519.2711.99%
000677恒天海龙4.47523.74+0.12+2.76%1465776470.121.70%
000639西王食品3.41-7.30+0.09+2.71%57668819280.885.34%
603856东宏股份12.9920.97+0.34+2.69%433715601.371.54%
688579山大地纬11.4771.15+0.30+2.69%44430.615033.7911.11%
920839万通液压41.2237.93+1.07+2.67%107364376.331.65%
605016百龙创园21.2027.18+0.54+2.61%5976512610.571.42%
002355兴民智通5.90-28.60+0.15+2.61%1135226608.471.84%
001260坤泰股份20.4952.86+0.49+2.45%253165131.757.97%
002339积成电子7.9686.47+0.19+2.45%955317514.522.00%
603836海程邦达14.7589.21+0.35+2.43%267803908.931.30%
300105龙源技术7.6849.75+0.18+2.40%772595855.421.50%
688455科捷智能17.08-50.02+0.40+2.40%16689.782810.5291.30%
002458益生股份9.0042.36+0.21+2.39%13597912102.761.82%
600448华纺股份3.43-15.78+0.08+2.39%2313657811.783.67%
300594朗进科技18.47-36.40+0.43+2.38%168063061.851.85%
688035德邦科技46.6862.21+1.07+2.35%23207.3810789.971.63%
600727鲁北化工7.2056.60+0.16+2.27%990697111.491.87%
600858银座股份5.9379.50+0.13+2.24%18839210998.373.64%
002643万润股份14.2051.20+0.31+2.23%27425238568.763.02%
605567春雪食品11.5558.26+0.25+2.21%350983993.341.75%
002545东方铁塔17.6023.65+0.38+2.21%13193222905.551.17%
000951中国重汽16.7012.29+0.36+2.20%13042521598.441.11%
301185鸥玛软件20.7043.65+0.44+2.17%10921122553.767.81%
002193如意集团6.12-2.56+0.13+2.17%838115059.743.20%
688695中创股份30.16270.34+0.64+2.17%7500.982239.7461.46%
000655金岭矿业9.3020.17+0.19+2.09%674266227.531.13%
000506招金黄金12.28254.55+0.25+2.08%26256632136.952.83%
300993玉马科技15.2427.94+0.31+2.08%647879789.332.69%
603190亚通精工26.2029.80+0.53+2.06%4550611762.7211.23%
600579中化装备8.93-3.83+0.18+2.06%619745477.031.26%
000720新能泰山3.50-47.18+0.07+2.04%1847496392.991.47%
000830鲁西化工15.0519.40+0.30+2.03%39444859386.042.07%
002270华明装备24.6831.53+0.48+1.98%6720216476.040.75%
688087英科再生29.7717.04+0.57+1.95%10265.893022.6570.55%
000338潍柴动力17.3112.70+0.33+1.94%914724158363.61.83%
688021奥福科技19.52-91.95+0.37+1.93%9483.181830.941.24%
000599青岛双星6.46-12.12+0.12+1.89%23151914733.892.83%
002810山东赫达13.0027.78+0.24+1.88%400185169.241.25%
300001特锐德26.6324.32+0.49+1.87%15609041295.621.51%
002248华东数控11.46157.02+0.21+1.87%11827213473.73.85%
600309万华化学67.1218.93+1.22+1.85%388355260403.51.24%
603536惠发食品13.21-116.19+0.24+1.85%17089922385.87.11%
300243瑞丰高材11.03279.58+0.20+1.85%527705792.032.71%
603270金帝股份24.3042.72+0.44+1.84%260076287.153.68%
603739蔚蓝生物15.3046.32+0.27+1.80%410996255.391.62%
002768国恩股份51.1116.64+0.90+1.79%185079447.881.05%
002838道恩股份21.6459.73+0.38+1.79%361577740.190.86%
688309恒誉环保24.0560.20+0.42+1.78%9586.3492280.0571.20%
002073软控股份8.6018.83+0.15+1.78%23210819853.322.29%
601366利群股份4.64279.73+0.08+1.75%1505256902.261.65%
002671龙泉股份5.2527.37+0.09+1.74%1023525318.321.86%
000682东方电子11.7120.72+0.20+1.74%10904912711.720.81%
603278大业股份9.41-82.00+0.16+1.73%580725422.321.70%
603182嘉华股份16.1023.07+0.27+1.71%160062552.960.97%
300099尤洛卡7.2555.84+0.12+1.68%23454216945.274.03%
002408齐翔腾达4.84-44.30+0.08+1.68%1722148309.220.63%
000554泰山石油6.7120.26+0.11+1.67%1302768709.5913.59%
001379腾达科技22.0953.70+0.36+1.66%420299225.726.25%
000811冰轮环境13.5523.10+0.22+1.65%16264321948.961.66%
002598山东章鼓11.35111.62+0.18+1.61%474355345.671.69%
603029天鹅股份19.4729.09+0.30+1.56%164393168.411.35%
301456盘古智能28.6963.88+0.44+1.56%114903275.391.90%
002595豪迈科技68.8523.12+1.05+1.55%3143621571.340.40%
603612索通发展23.9416.81+0.36+1.53%12601829988.722.53%
600060海信视像25.9113.19+0.38+1.49%7713419852.940.59%
002890弘宇股份15.26172.97+0.22+1.46%138722088.690.86%
301158德石股份21.5824.74+0.31+1.46%10210022163.956.97%
301199迈赫股份22.3235.45+0.31+1.41%144553198.682.02%
603586金麒麟18.2022.67+0.24+1.34%111892024.60.57%
300996普联软件18.2947.98+0.24+1.33%11204020198.134.77%
002330得利斯5.34-97.21+0.07+1.33%1226326437.51.93%
300423昇辉科技7.63-29.25+0.10+1.33%13428010230.644.03%
300479神思电子20.10170.12+0.26+1.31%372227412.991.89%
600783鲁信创投14.7963.79+0.19+1.30%10397815241.711.40%
002891中宠股份56.3738.54+0.72+1.29%1934810847.950.64%
002476宝莫股份6.3154.47+0.08+1.28%31615019882.35.17%
002041登海种业9.58162.01+0.12+1.27%986889380.321.12%
002481双塔食品5.67105.79+0.07+1.25%19297710844.221.73%
002376新北洋7.5186.34+0.09+1.21%728875431.450.93%
000957中通客车10.8819.49+0.13+1.21%9645610439.071.63%
300224正海磁材15.07107.01+0.18+1.21%9753614606.941.05%
603638艾迪精密20.1444.10+0.24+1.21%7895415766.60.95%
688556高测股份10.13-25.41+0.12+1.20%166624.716677.572.01%
300950德固特23.3550.28+0.27+1.17%222105146.162.46%
600467好当家2.6092.80+0.03+1.17%760863.119529.435.21%
603577汇金通9.5824.60+0.11+1.16%416463981.861.23%
300110华仁药业3.51-2.94+0.04+1.15%2440428467.2712.07%
603779威龙股份7.02-415.92+0.08+1.15%458823194.321.38%
603014威高血净40.4335.60+0.45+1.13%186587555.244.74%
002793罗欣药业5.41-8.69+0.06+1.12%1150246145.71.06%
002286保龄宝9.0823.98+0.10+1.11%900488114.2712.44%
600180瑞茂通4.56308.77+0.05+1.11%1020914623.860.94%
605006山东玻纤7.37391.37+0.08+1.10%278702045.370.46%
920271邦德股份16.1320.37+0.17+1.07%73901173.2491.28%
300185通裕重工2.85157.50+0.03+1.06%48158213613.951.30%
688002睿创微纳76.1044.20+0.80+1.06%29774.2722635.150.65%
603102百合股份42.3222.27+0.44+1.05%37491576.060.59%
001219青岛食品14.9828.18+0.15+1.01%4088360832.15%
300786国林科技16.26-92.48+0.16+0.99%6238910062.124.26%
003022联泓新科19.3589.57+0.19+0.99%9932919118.270.74%
601096宏盛华源4.1333.02+0.04+0.98%1540486335.510.94%
002469三维化学8.2719.86+0.08+0.98%604814984.750.96%
688681科汇股份17.6936.78+0.17+0.97%12285.592160.251.17%
301209联合化学108.20202.77+1.02+0.95%11509125171.20%
300690双一科技30.1229.94+0.28+0.94%259137760.232.34%
002237恒邦股份12.9228.12+0.12+0.94%19517025230.091.71%
605100华丰股份44.72225.32+0.40+0.90%4427519576.632.61%
603708家家悦11.5249.13+0.10+0.88%481535511.640.75%
002498汉缆股份3.5521.58+0.03+0.85%2241347930.440.67%
300569天能重工6.00-33.49+0.05+0.84%1311297845.521.29%
000880潍柴重机26.7150.51+0.22+0.83%7081718807.423.12%
688191智洋创新36.94141.40+0.30+0.82%27149.929952.3481.17%
301296新巨丰8.8029.07+0.07+0.80%203351780.580.70%
000407胜利股份5.0334.70+0.04+0.80%94027846713.610.74%
301022海泰科31.9472.64+0.25+0.79%134874282.922.02%
002086东方海洋2.56-22.17+0.02+0.79%68907017470.534.36%
002363隆基机械8.9972.51+0.07+0.78%767516818.581.85%
300183东软载波15.58-256.32+0.12+0.78%306654736.770.85%
688190云路股份99.3934.28+0.76+0.77%2205.242186.1480.18%
920242建邦科技29.1318.59+0.21+0.73%2221646.98740.61%
301020密封科技22.3436.69+0.16+0.72%96292152.690.66%
000503国新健康9.99-83.00+0.07+0.71%861408592.890.88%
603755日辰股份37.3749.97+0.26+0.70%179006670.891.82%
603967中创物流11.5315.44+0.08+0.70%159501828.290.46%
301320豪江智能17.31151.51+0.12+0.70%183493152.212.69%
001388信通电子42.7748.47+0.29+0.68%56592400.231.85%
600022山东钢铁1.49-23.90+0.01+0.68%108091816012.681.01%
301439泓淋电力14.9228.87+0.10+0.67%156872329.950.86%
605001威奥股份7.6027.99+0.05+0.66%504413820.651.28%
002746仙坛股份6.1918.54+0.04+0.65%889365477.071.25%
002589瑞康医药3.12-55115.88+0.02+0.65%853235.126498.46.25%
603151邦基科技18.8028.27+0.12+0.64%242534521.051.42%
600426华鲁恒升28.2718.60+0.18+0.64%16990848051.050.80%
601058赛轮轮胎15.9514.21+0.10+0.63%15662024934.370.48%
920092汉鑫科技30.61-190.75+0.19+0.62%51191564.0921.61%
920394民士达36.1843.75+0.22+0.61%83793020.3320.58%
603086先达股份8.3322.11+0.05+0.60%569834722.821.31%
300143盈康生命10.2063.85+0.06+0.59%293692983.160.46%
603798康普顿15.6977.55+0.09+0.58%266584180.091.04%
600229城市传媒7.04-296.90+0.04+0.57%1322269379.3112.00%
301498乖宝宠物68.7841.28+0.38+0.56%2077114220.241.16%
002526山东矿机3.6757.62+0.02+0.55%2462148978.641.39%
002588史丹利9.4511.14+0.05+0.53%519804904.50.61%
603285键邦股份24.6729.31+0.13+0.53%100282470.511.61%
603421鼎信通讯7.96-9.44+0.04+0.51%26206320922.424.02%
688557兰剑智能36.2426.15+0.18+0.50%7631.3492762.3280.74%
688139海尔生物32.4340.30+0.16+0.50%14190.494593.6640.45%
002537海联金汇8.1546.53+0.04+0.49%13307610797.921.14%
920419路斯股份16.5525.96+0.08+0.49%5042827.22660.52%
600547山东黄金36.4634.71+0.17+0.47%2761871008590.76%
000726鲁泰A7.109.28+0.03+0.42%606554287.361.03%
002899英派斯24.0248.93+0.10+0.42%212795101.731.77%
002254泰和新材9.69-362.06+0.04+0.41%745627208.880.91%
301035润丰股份70.9019.94+0.28+0.40%40132831.330.14%
920195三祥科技19.5918.86+0.07+0.36%122022370.911.72%
300121阳谷华泰14.2437.97+0.05+0.35%10599414962.132.47%
600586金晶科技5.78-16.19+0.02+0.35%36009920836.952.54%
601966玲珑轮胎14.8017.93+0.05+0.34%12580018452.180.86%
600017日照港3.0117.00+0.01+0.33%2662977985.910.87%
002283天润工业6.0520.05+0.02+0.33%935075637.730.93%
000409云鼎科技12.13131.34+0.04+0.33%13450816220.862.33%
600760中航沈飞58.7156.66+0.18+0.31%10702262640.490.39%
603167渤海轮渡9.8616.01+0.03+0.31%384633776.470.82%
301188力诺药包16.7386.05+0.05+0.30%138082303.380.58%
603223恒通股份10.3031.66+0.03+0.29%298003054.610.42%
000680山推股份10.3612.78+0.03+0.29%10696511047.680.81%
300848美瑞新材14.9775.10+0.04+0.27%334614989.121.32%
601019山东出版8.5111.50+0.02+0.24%1029618725.280.49%
605589圣泉集团26.4521.39+0.06+0.23%7427419588.450.88%
002726龙大美食4.66-21.49+0.01+0.22%1670157752.71.55%
920378泰德股份9.6880.24+0.02+0.21%10307992.47580.93%
301609山大电力44.1254.11+0.08+0.18%76803380.542.21%
000822山东海化5.54-9.38+0.01+0.18%810204471.640.91%
000498山东路桥5.984.08+0.01+0.17%745584445.270.51%
002580圣阳股份12.7529.06+0.02+0.16%711299076.5111.57%
605198安德利38.8838.28+0.06+0.15%74562883.550.28%
600587新华医疗15.0217.91+0.02+0.13%263803954.050.44%
301206三元生物27.6361.20+0.03+0.11%103462849.740.79%
603639海利尔12.7622.42+0.01+0.08%177242255.480.52%
000423东阿阿胶47.2718.14+0.02+0.04%4317620401.840.67%
300779惠城环保142.211052.31+0.06+0.04%3926655549.562.48%
300443金雷股份26.4226.15+0.01+0.04%4244211232.991.71%
300801泰和科技30.0852.31+0.01+0.03%13741641401.3810.04%
600777*ST新潮3.9115.510.000.00%984713857.110.15%
600784鲁银投资6.6021.370.000.00%330472174.650.49%
600966博汇纸业6.3557.310.000.00%40329325329.923.02%
002242九阳股份10.4553.920.000.00%11042611442.631.45%
300214日科化学7.17-282.170.000.00%614734407.741.32%
601163三角轮胎14.5812.940.000.00%234173418.330.29%
603187海容冷链15.0015.160.000.00%271114052.220.71%
300830金现代11.32369.550.000.00%17217519476.465.11%
920832齐鲁华信7.42469.690.000.00%136271007.9861.11%
920670数字人16.36383.930.000.00%254554140.8733.82%
301678新恒汇64.9991.55-0.01-0.02%139979071.253.08%
600690海尔智家27.5812.34-0.01-0.04%27931676741.810.45%
301015百洋医药22.3222.26-0.01-0.04%363278067.8310.69%
920651天罡股份39.0727.35-0.04-0.10%45871790.7523.00%
603279景津装备16.6315.49-0.02-0.12%364466043.090.63%
301017漱玉平民13.98-85.25-0.02-0.14%14699720476.546.04%
002984森麒麟19.9914.03-0.03-0.15%6264812502.270.88%
600918中泰证券6.6326.46-0.01-0.15%1275998453.850.33%
600756浪潮软件24.30-82.73-0.04-0.16%793399.1187739.124.48%
688663新风光40.8243.58-0.07-0.17%6720.832747.6950.48%
603021ST华鹏5.27-11.56-0.01-0.19%538982867.281.68%
300583赛托生物15.27-16.77-0.03-0.20%213953235.331.15%
600955维远股份15.18-39.63-0.03-0.20%9302614132.371.69%
688136科兴制药33.7354.06-0.07-0.21%18127.516076.1140.90%
002485ST雪发4.80-16.22-0.01-0.21%622112962.921.14%
300699光威复材28.7544.18-0.06-0.21%7199820687.370.88%
601678滨化股份4.4340.98-0.01-0.23%31343213860.531.54%
920953国子软件35.1365.50-0.08-0.23%138604859.6132.31%
600308华泰股份3.94-101.61-0.01-0.25%2305388997.5911.52%
920261一诺威14.8418.92-0.04-0.27%93121338.0320.55%
002094青岛金王7.36134.07-0.02-0.27%1189518698.2711.72%
300285国瓷材料22.8337.19-0.07-0.31%15560735424.631.85%
920304迪尔化工14.6041.27-0.05-0.34%516907583.076.56%
002382蓝帆医疗5.73-11.28-0.02-0.35%765574358.140.77%
920476海能技术21.2750.53-0.08-0.37%67191429.6340.83%
001207联科科技22.7916.31-0.09-0.39%201534578.561.02%
002948青岛银行4.845.87-0.02-0.41%33200416034.031.07%
600219南山铝业4.7110.70-0.02-0.42%140676566309.741.21%
000869张裕A21.0552.62-0.09-0.43%67221412.940.15%
300659中孚信息18.08-54.36-0.08-0.44%22073039363.6311.66%
920689克莱特30.2540.42-0.14-0.46%82032481.0192.16%
002078太阳纸业14.9613.31-0.07-0.47%15176622679.310.55%
000488ST晨鸣2.08-0.48-0.01-0.48%1555233228.990.92%
002581ST未名7.88-23.55-0.04-0.51%238391873.770.59%
300821东岳硅材13.68-566.62-0.07-0.51%801370109898.46.68%
920510丰光精密16.60-315.24-0.10-0.60%98401634.3611.05%
300918南山智尚18.0549.76-0.11-0.61%423307617.620.97%
002958青农商行3.145.87-0.02-0.63%38906912211.970.72%
600188兖矿能源13.9114.18-0.09-0.64%21931430537.340.37%
301299卓创资讯56.3550.49-0.41-0.72%56963204.861.01%
000977浪潮信息61.5936.43-0.46-0.74%3566192187702.43%
300233金城医药16.8583.67-0.13-0.77%509368561.071.38%
600027华电国际5.159.08-0.04-0.77%53531027584.470.63%
600223福瑞达7.6536.32-0.06-0.78%919247034.160.90%
600735ST新华锦6.22-16.73-0.05-0.80%26300416565.586.18%
601665齐鲁银行5.926.61-0.05-0.84%37563022266.320.61%
603367辰欣药业18.7017.18-0.16-0.85%8989316761.721.99%
603858步长制药16.9710764.01-0.16-0.93%434357376.850.41%
601298青岛港8.409.94-0.08-0.94%26064021920.050.48%
600212绿能慧充8.34191.42-0.08-0.95%14302111968.742.78%
920132泰鹏智能17.8396.16-0.18-1.00%65931177.3222.35%
600600青岛啤酒63.5518.73-0.69-1.07%5763136719.660.81%
600350山东高速9.1813.45-0.10-1.08%816317496.570.17%
920020泰凯英17.14---0.19-1.10%170052916.2264.27%
002107沃华医药6.2246.33-0.07-1.11%547543403.90.96%
688501青达环保27.9018.91-0.32-1.13%14755.624112.0951.19%
300653正海生物21.8651.11-0.26-1.18%5179211277.512.88%
301337亚华电子31.61-262.05-0.38-1.19%4868915215.5510.99%
600529山东药玻20.1317.46-0.25-1.23%7856415850.241.18%
000915华特达因34.0514.29-0.43-1.25%248638483.211.06%
300654世纪天鸿10.79106.01-0.15-1.37%28630231113.798.12%
600789鲁抗医药9.8246.75-0.15-1.50%36761136002.714.09%
688363华熙生物46.99350.24-0.76-1.59%34149.416042.510.71%
300237ST美晨3.00-15.37-0.05-1.64%39649411958.192.75%
002521齐峰新材8.9346.20-0.15-1.65%509334558.331.22%
301281科源制药29.2860.70-0.50-1.68%163214796.992.37%
301262海看股份26.8628.70-0.48-1.76%10383727896.528.51%
300308中际旭创514.5066.86-9.50-1.81%32465716750682.94%
301149隆华新材11.2835.93-0.21-1.83%98407110773.77%
300840酷特智能19.11-176.55-0.36-1.85%8307815892.254.69%
688677海泰新光44.5430.63-0.89-1.96%12491.165575.7921.04%
002379宏创控股20.16-122.14-0.44-2.14%18501137354.591.63%
600336澳柯玛7.74-102.24-0.17-2.15%30151523144.173.78%
002088鲁阳节能11.7024.83-0.26-2.17%623927319.771.23%
301617博苑股份80.4961.51-1.84-2.23%1375211146.534.12%
920212智新电子13.16133.68-0.32-2.37%142001867.7992.77%
688161威高骨科29.1543.69-0.77-2.57%14721.574306.9570.37%
002655共达电声12.3351.05-0.34-2.68%15149718747.044.19%
000756新华制药17.5731.71-0.50-2.77%37555365994.167.62%
603113金能科技6.29-51.48-0.22-3.38%49764231042.845.87%
002111威海广泰9.7571.58-0.36-3.56%30416929227.496.32%
002083孚日股份10.1731.33-0.57-5.31%1710125174282.418.07%

转至威奥股份（605001）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。