|
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。 | 安彩高科(600207)非金属矿物制品业上涨家数:31下跌家数:88平均涨幅:-2.42%平均换手:5.27%总成交额:815.71亿元 更新时间：2026-05-29 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 | | 603616 | 韩建河山 | 6.12 | -99.69 | +0.56 | +10.07% | 237265 | 14311.82 | 6.17% | | 001269 | 欧晶科技 | 25.77 | -17.28 | +2.34 | +9.99% | 61067 | 15526.89 | 3.17% | | 002457 | 青龙管业 | 12.25 | 31.75 | +1.11 | +9.96% | 224898 | 27300.31 | 6.75% | | 920725 | 惠丰钻石 | 52.30 | -338.75 | +4.05 | +8.39% | 138325 | 74196.71 | 32.87% | | 301557 | 常友科技 | 87.32 | 74.40 | +5.89 | +7.23% | 26441 | 22359.81 | 10.63% | | 600529 | 山东药玻 | 19.18 | 19.08 | +1.07 | +5.91% | 225561 | 42656.04 | 3.40% | | 002233 | 塔牌集团 | 8.36 | 15.93 | +0.43 | +5.42% | 182807 | 15223.06 | 1.56% | | 300179 | 四方达 | 45.25 | 215.58 | +2.12 | +4.92% | 1279557 | 602808.6 | 34.06% | | 688300 | 联瑞新材 | 167.69 | 134.42 | +6.47 | +4.01% | 138357 | 232461.4 | 5.73% | | 000401 | 金隅冀东 | 3.99 | 108.93 | +0.14 | +3.64% | 190578 | 7607.954 | 0.72% | | 003037 | 三和管桩 | 7.28 | 125.70 | +0.25 | +3.56% | 190287 | 13946.15 | 3.18% | | 600678 | ST金顶 | 6.69 | -261.01 | +0.22 | +3.40% | 474985 | 31846.71 | 13.61% | | 000786 | 北新建材 | 22.90 | 13.59 | +0.67 | +3.01% | 99828 | 22632.64 | 0.59% | | 600585 | 海螺水泥 | 20.15 | 13.74 | +0.48 | +2.44% | 428371 | 85743.76 | 1.07% | | 603256 | 宏和科技 | 202.15 | 587.47 | +4.24 | +2.14% | 219822 | 444144.1 | 2.50% | | 000789 | 万年青 | 4.54 | -136.52 | +0.08 | +1.79% | 63082 | 2867.192 | 0.79% | | 300374 | 中铁装配 | 12.33 | -24.69 | +0.21 | +1.73% | 76121 | 9565.178 | 3.10% | | 002271 | 东方雨虹 | 13.63 | 100.88 | +0.21 | +1.56% | 523873 | 72373.84 | 2.74% | | 003012 | 东鹏控股 | 5.28 | 18.38 | +0.08 | +1.54% | 109095 | 5753.079 | 0.96% | | 001386 | 马可波罗 | 16.40 | 16.72 | +0.24 | +1.49% | 66914 | 11122 | 6.22% | | 002302 | 西部建设 | 5.18 | -9.32 | +0.07 | +1.37% | 86534 | 4488.026 | 0.69% | | 600881 | 亚泰集团 | 1.50 | -2.70 | +0.02 | +1.35% | 683494 | 10418.96 | 2.11% | | 600660 | 福耀玻璃 | 52.66 | 15.28 | +0.67 | +1.29% | 165118 | 86903.3 | 0.82% | | 600801 | 华新建材 | 18.64 | 11.93 | +0.13 | +0.70% | 105238 | 19754.15 | 0.78% | | 002205 | 国统股份 | 12.99 | -25.97 | +0.09 | +0.70% | 46692 | 6213.467 | 2.51% | | 601992 | 金隅集团 | 1.59 | -11.69 | +0.01 | +0.63% | 1120072 | 18120.9 | 1.34% | | 300160 | 秀强股份 | 5.02 | 26.50 | +0.03 | +0.60% | 178002 | 8887.958 | 2.33% | | 300737 | 科顺股份 | 7.26 | -15.73 | +0.03 | +0.41% | 226886 | 16510.85 | 2.56% | | 600425 | 青松建化 | 3.71 | 19.51 | +0.01 | +0.27% | 165577 | 6223.27 | 1.03% | | 000877 | 天山股份 | 4.34 | -4.23 | +0.01 | +0.23% | 120626 | 5296.301 | 0.17% | | 002088 | 鲁阳节能 | 8.85 | -319.30 | +0.01 | +0.11% | 26648 | 2378.402 | 0.53% | | 001322 | 箭牌家居 | 6.62 | 117.14 | 0.00 | 0.00% | 37687 | 2505.671 | 0.48% | | 600668 | 尖峰集团 | 7.93 | -17.35 | -0.01 | -0.13% | 66193 | 5286.393 | 1.60% | | 002671 | 龙泉股份 | 4.38 | 45.01 | -0.01 | -0.23% | 248617 | 11204.63 | 4.51% | | 920185 | 贝特瑞 | 26.45 | 35.03 | -0.07 | -0.26% | 55760 | 14835.28 | 0.50% | | 002742 | 三圣股份 | 4.21 | -8.34 | -0.02 | -0.47% | 65373 | 2764.439 | 1.25% | | 920175 | 东方碳素 | 8.89 | -9.12 | -0.06 | -0.67% | 11195 | 1003.489 | 1.41% | | 603385 | 惠达卫浴 | 5.75 | -9.47 | -0.04 | -0.69% | 50529 | 2924.929 | 1.33% | | 920076 | 国亮新材 | 14.27 | 20.31 | -0.10 | -0.70% | 19845 | 2782.996 | 5.39% | | 603021 | *ST华鹏 | 7.38 | -10.08 | -0.06 | -0.81% | 63664 | 4676.41 | 1.99% | | 920149 | 旭杰科技 | 8.82 | -14.70 | -0.08 | -0.90% | 10912 | 978.9948 | 1.72% | | 920675 | 秉扬科技 | 8.16 | 34.42 | -0.09 | -1.09% | 15495 | 1282.177 | 1.96% | | 600802 | 福建水泥 | 5.07 | -15.57 | -0.06 | -1.17% | 81175 | 4152.087 | 1.77% | | 600326 | 西藏天路 | 7.94 | 359.88 | -0.10 | -1.24% | 234722 | 18943.82 | 1.72% | | 603826 | 坤彩科技 | 32.07 | -504.92 | -0.44 | -1.35% | 69158 | 22217.29 | 1.06% | | 000695 | 滨海能源 | 15.14 | -39.50 | -0.22 | -1.43% | 183455 | 27695.84 | 8.27% | | 002596 | 海南瑞泽 | 3.71 | -21.17 | -0.06 | -1.59% | 329322 | 12474.62 | 2.87% | | 920792 | 东和新材 | 10.18 | 20.92 | -0.17 | -1.64% | 12941 | 1336.896 | 1.27% | | 002162 | 悦心健康 | 3.83 | 301.36 | -0.07 | -1.79% | 113653 | 4411.117 | 1.24% | | 605122 | 四方新材 | 12.93 | -7.34 | -0.26 | -1.97% | 37365 | 4877.192 | 2.17% | | 300715 | 凯伦股份 | 21.37 | 285.78 | -0.43 | -1.97% | 228247 | 48788.54 | 7.08% | | 603268 | 松发股份 | 137.40 | 38.18 | -3.09 | -2.20% | 71462 | 98229.34 | 3.06% | | 001359 | 平安电工 | 97.80 | 74.20 | -2.22 | -2.22% | 23628 | 23480.66 | 5.09% | | 001216 | 华瓷股份 | 16.12 | 22.01 | -0.38 | -2.30% | 24258 | 3932.105 | 0.99% | | 920191 | 瑞尔竞达 | 10.98 | 21.46 | -0.26 | -2.31% | 22873 | 2549.638 | 5.73% | | 601865 | 福莱特 | 11.66 | 29.93 | -0.29 | -2.43% | 191385 | 22542.86 | 1.01% | | 300234 | 开尔新材 | 8.45 | -234.12 | -0.22 | -2.54% | 239456 | 20398.45 | 6.96% | | 000672 | 上峰水泥 | 17.04 | 28.02 | -0.45 | -2.57% | 280435 | 48757.25 | 2.89% | | 002225 | 濮耐股份 | 3.75 | 85.87 | -0.10 | -2.60% | 319254 | 12200.46 | 3.37% | | 600516 | 方大炭素 | 5.03 | 213.25 | -0.14 | -2.71% | 549824 | 27927.03 | 1.37% | | 920179 | 凯德石英 | 62.75 | 247.49 | -1.75 | -2.71% | 55939 | 36251.66 | 9.37% | | 603612 | 索通发展 | 20.80 | 14.62 | -0.61 | -2.85% | 128267 | 26880.38 | 2.58% | | 600449 | 宁夏建材 | 14.44 | 37.12 | -0.43 | -2.89% | 132565 | 19645.62 | 2.77% | | 603838 | *ST四通 | 9.08 | -34.41 | -0.28 | -2.99% | 18545 | 1699.06 | 0.58% | | 688398 | 赛特新材 | 30.73 | 348.24 | -0.97 | -3.06% | 37838.03 | 11967.37 | 2.25% | | 600176 | 中国巨石 | 42.10 | 44.09 | -1.38 | -3.17% | 1675785 | 717706.9 | 4.19% | | 300690 | 双一科技 | 25.39 | 27.86 | -0.91 | -3.46% | 47736 | 12361.27 | 4.31% | | 600172 | 黄河旋风 | 14.08 | -23.10 | -0.52 | -3.56% | 4158502 | 627655.9 | 32.58% | | 688119 | 中钢洛耐 | 4.47 | -30.21 | -0.17 | -3.66% | 124666.6 | 5654.803 | 1.11% | | 001296 | 长江材料 | 19.82 | 26.34 | -0.77 | -3.74% | 21645 | 4321.992 | 2.81% | | 601636 | 旗滨集团 | 6.69 | 122.12 | -0.26 | -3.74% | 1418503 | 95402.6 | 4.79% | | 920807 | 奔朗新材 | 12.19 | 160.68 | -0.50 | -3.94% | 112731 | 14267.83 | 9.12% | | 920719 | 宁新新材 | 9.80 | -1.73 | -0.41 | -4.02% | 14718 | 1469.071 | 2.01% | | 600586 | 金晶科技 | 5.19 | -9.82 | -0.22 | -4.07% | 623267 | 32452.12 | 4.40% | | 002785 | 万里石 | 44.72 | -121.31 | -1.94 | -4.16% | 75915 | 34262.51 | 3.92% | | 601112 | 振石股份 | 18.20 | 42.08 | -0.79 | -4.16% | 108666 | 20085.37 | 6.13% | | 920580 | 科创新材 | 12.44 | 51.73 | -0.56 | -4.31% | 34919 | 4421.918 | 6.38% | | 688733 | 壹石通 | 36.53 | -1488.73 | -1.65 | -4.32% | 138486.5 | 52475.29 | 6.93% | | 301188 | 力诺药包 | 42.26 | 281.67 | -1.94 | -4.39% | 211305 | 91050.73 | 7.90% | | 301010 | 晶雪节能 | 19.74 | 284.95 | -0.93 | -4.50% | 27788 | 5593.182 | 2.57% | | 300890 | 翔丰华 | 34.12 | 47.41 | -1.66 | -4.64% | 71349 | 24783.04 | 6.55% | | 600819 | 耀皮玻璃 | 6.78 | 56.53 | -0.33 | -4.64% | 144706 | 9923.609 | 1.94% | | 000795 | 英洛华 | 8.83 | 39.97 | -0.43 | -4.64% | 245649 | 22028.48 | 2.17% | | 002066 | 瑞泰科技 | 24.04 | -72.91 | -1.18 | -4.68% | 62905 | 15383.68 | 2.72% | | 300196 | 长海股份 | 24.51 | 30.79 | -1.24 | -4.82% | 374913 | 92655.92 | 15.18% | | 600876 | 凯盛新能 | 8.77 | -4.96 | -0.45 | -4.88% | 78657 | 6941.247 | 1.99% | | 300748 | 金力永磁 | 32.27 | 60.16 | -1.73 | -5.09% | 430247 | 138948.5 | 3.80% | | 002623 | 亚玛顿 | 19.16 | -25.18 | -1.04 | -5.15% | 61653 | 11971.34 | 3.10% | | 603725 | 天安新材 | 11.10 | 29.23 | -0.64 | -5.45% | 233309 | 26532.54 | 8.14% | | 001301 | 尚太科技 | 87.52 | 25.72 | -5.14 | -5.55% | 57065 | 50273.22 | 3.07% | | 301071 | 力量钻石 | 78.27 | 155.84 | -4.63 | -5.59% | 436602 | 362991 | 22.64% | | 603688 | 石英股份 | 67.22 | 265.09 | -4.06 | -5.70% | 284413 | 193353.9 | 5.25% | | 002392 | 北京利尔 | 8.02 | 23.58 | -0.49 | -5.76% | 324220 | 26527.69 | 2.80% | | 301526 | 国际复材 | 23.35 | 179.70 | -1.43 | -5.77% | 1771335 | 423590.9 | 12.61% | | 600783 | 鲁信创投 | 21.08 | 93.98 | -1.31 | -5.85% | 286993 | 61599.9 | 3.86% | | 603119 | 浙江荣泰 | 65.85 | 107.13 | -4.12 | -5.89% | 236588 | 158537.2 | 8.93% | | 300700 | 岱勒新材 | 18.60 | -46.65 | -1.17 | -5.92% | 136313 | 26031.44 | 4.87% | | 603578 | 三星新材 | 15.12 | -19.34 | -0.97 | -6.03% | 102594 | 15734.78 | 5.69% | | 002201 | 九鼎新材 | 11.06 | 80.27 | -0.73 | -6.19% | 349809 | 39435.79 | 5.81% | | 002080 | 中材科技 | 71.15 | 60.82 | -4.93 | -6.48% | 462307 | 336000.9 | 2.75% | | 600293 | 三峡新材 | 3.20 | -56.45 | -0.23 | -6.71% | 867459.1 | 28681.32 | 7.48% | | 600366 | 宁波韵升 | 12.29 | 32.93 | -0.89 | -6.75% | 407173 | 51193.7 | 3.70% | | 600207 | 安彩高科 | 7.53 | -10.68 | -0.55 | -6.81% | 924076.9 | 71764.41 | 8.80% | | 300224 | 正海磁材 | 12.31 | 40.21 | -0.90 | -6.81% | 361321 | 45454.66 | 3.90% | | 001212 | 中旗新材 | 50.61 | -425.78 | -3.79 | -6.97% | 85814 | 44341.27 | 4.94% | | 300395 | 菲利华 | 133.75 | 144.98 | -10.55 | -7.31% | 479787 | 652409.8 | 9.36% | | 002571 | 德力股份 | 12.10 | -18.98 | -0.96 | -7.35% | 213402 | 26390.86 | 7.15% | | 000012 | 南玻Ａ | 4.05 | 1104.58 | -0.33 | -7.53% | 905492 | 37488.54 | 4.62% | | 603663 | 三祥新材 | 58.87 | 176.82 | -4.83 | -7.58% | 335935 | 204237.7 | 7.95% | | 000935 | 四川双马 | 29.44 | 93.44 | -2.47 | -7.74% | 126091 | 38079.94 | 1.65% | | 002798 | 帝欧水华 | 6.19 | -7.18 | -0.53 | -7.89% | 412239 | 26420.32 | 8.07% | | 688598 | 金博股份 | 31.21 | -5.08 | -2.68 | -7.91% | 134951.8 | 43463.6 | 6.63% | | 300554 | 三超新材 | 27.25 | -19.87 | -2.57 | -8.62% | 94511 | 26588.16 | 11.95% | | 688077 | 大地熊 | 27.22 | 50.06 | -2.78 | -9.27% | 47078.68 | 13163.98 | 4.11% | | 605006 | 山东玻纤 | 18.32 | -952.62 | -1.88 | -9.31% | 716595.1 | 136209.8 | 11.40% | | 300861 | 美畅股份 | 19.91 | 32.49 | -2.08 | -9.46% | 416002 | 85278.91 | 9.86% | | 603601 | 再升科技 | 21.18 | 656.31 | -2.35 | -9.99% | 921256.9 | 196230.5 | 8.06% | | 002918 | 蒙娜丽莎 | 13.46 | 58.80 | -1.50 | -10.03% | 381480 | 53760.43 | 17.81% | | 300606 | 金太阳 | 35.42 | 244.66 | -3.99 | -10.12% | 144862 | 54108.3 | 12.31% | | 920438 | 戈碧迦 | 64.90 | 292.11 | -9.00 | -12.18% | 99335 | 68110.14 | 7.13% |
|