|
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。 | 开尔新材(300234)非金属矿物制品业上涨家数:27下跌家数:90平均涨幅:-1.53%平均换手:4.94%总成交额:708.68亿元 更新时间：2026-05-15 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 | | 002066 | 瑞泰科技 | 26.06 | -79.04 | +2.37 | +10.00% | 255616 | 65555.22 | 11.07% | | 002918 | 蒙娜丽莎 | 18.63 | 81.38 | +1.69 | +9.98% | 476730 | 88374.27 | 22.26% | | 000695 | 滨海能源 | 15.49 | -40.42 | +1.07 | +7.42% | 311998 | 48145.35 | 14.07% | | 603119 | 浙江荣泰 | 72.76 | 118.37 | +3.71 | +5.37% | 316933 | 227742.6 | 11.96% | | 920191 | 瑞尔竞达 | 13.04 | 25.49 | +0.33 | +2.60% | 59924 | 7793.642 | 15.01% | | 603663 | 三祥新材 | 42.89 | 128.82 | +1.08 | +2.58% | 134337 | 57623.87 | 3.18% | | 300748 | 金力永磁 | 35.43 | 66.05 | +0.81 | +2.34% | 602089 | 214473.7 | 5.32% | | 002271 | 东方雨虹 | 14.97 | 110.80 | +0.34 | +2.32% | 635232 | 94678.96 | 3.32% | | 000672 | 上峰水泥 | 17.18 | 28.25 | +0.39 | +2.32% | 441999 | 76019.16 | 4.56% | | 002457 | 青龙管业 | 12.11 | 31.39 | +0.24 | +2.02% | 326161 | 39242.39 | 9.79% | | 603601 | 再升科技 | 16.87 | 522.75 | +0.30 | +1.81% | 1541684 | 259079.5 | 13.50% | | 002785 | 万里石 | 55.30 | -150.01 | +0.95 | +1.75% | 93141 | 51451.73 | 4.81% | | 920076 | 国亮新材 | 22.66 | 23.03 | +0.36 | +1.61% | 19101 | 4255.81 | 7.26% | | 300690 | 双一科技 | 28.56 | 31.34 | +0.44 | +1.56% | 59579 | 16964.84 | 5.37% | | 001212 | 中旗新材 | 56.27 | -473.40 | +0.77 | +1.39% | 81724 | 45853.58 | 4.70% | | 603578 | 三星新材 | 15.04 | -19.24 | +0.14 | +0.94% | 56175 | 8491.879 | 3.11% | | 603838 | *ST四通 | 10.26 | -38.88 | +0.08 | +0.79% | 16583 | 1698.034 | 0.52% | | 001301 | 尚太科技 | 79.95 | 23.50 | +0.56 | +0.71% | 58680 | 47134.97 | 3.16% | | 000795 | 英洛华 | 9.34 | 42.27 | +0.06 | +0.65% | 204509 | 19201.54 | 1.80% | | 920185 | 贝特瑞 | 29.18 | 38.64 | +0.18 | +0.62% | 75537 | 22017.15 | 0.68% | | 002205 | 国统股份 | 14.12 | -28.23 | +0.07 | +0.50% | 33777 | 4738.622 | 1.82% | | 688598 | 金博股份 | 32.10 | -5.23 | +0.15 | +0.47% | 196542.6 | 63835.34 | 9.65% | | 300224 | 正海磁材 | 13.33 | 43.54 | +0.06 | +0.45% | 267027 | 35880.49 | 2.88% | | 300606 | 金太阳 | 38.32 | 264.69 | +0.12 | +0.31% | 127704 | 49477.32 | 10.85% | | 002798 | 帝欧水华 | 8.28 | -9.61 | +0.02 | +0.24% | 155630 | 12789.44 | 3.05% | | 600366 | 宁波韵升 | 13.35 | 35.77 | +0.03 | +0.23% | 338144 | 45468.81 | 3.08% | | 688077 | 大地熊 | 31.06 | 57.12 | +0.01 | +0.03% | 33343.64 | 10423.98 | 2.91% | | 300700 | 岱勒新材 | 19.61 | -49.19 | 0.00 | 0.00% | 115870 | 22647.97 | 4.14% | | 688733 | 壹石通 | 36.60 | -1491.58 | 0.00 | 0.00% | 111504.2 | 41534.41 | 5.58% | | 001216 | 华瓷股份 | 17.24 | 23.54 | 0.00 | 0.00% | 34266 | 5951.109 | 1.40% | | 301557 | 常友科技 | 112.83 | 68.67 | -0.04 | -0.04% | 8434 | 9536.767 | 4.75% | | 920807 | 奔朗新材 | 11.65 | 153.56 | -0.01 | -0.09% | 29306 | 3450.21 | 2.37% | | 001322 | 箭牌家居 | 7.17 | 126.88 | -0.02 | -0.28% | 54231 | 3867.398 | 0.69% | | 300160 | 秀强股份 | 5.09 | 26.87 | -0.02 | -0.39% | 69130 | 3524.409 | 0.91% | | 920792 | 东和新材 | 11.30 | 23.22 | -0.05 | -0.44% | 9140 | 1026.522 | 0.90% | | 001296 | 长江材料 | 21.80 | 28.97 | -0.10 | -0.46% | 19689 | 4286.834 | 2.55% | | 603268 | 松发股份 | 156.80 | 43.57 | -0.72 | -0.46% | 49404 | 77875.77 | 2.12% | | 688398 | 赛特新材 | 31.77 | 360.02 | -0.19 | -0.59% | 24971.27 | 7994.083 | 1.49% | | 920149 | 旭杰科技 | 9.95 | -16.58 | -0.06 | -0.60% | 7351 | 735.3179 | 1.16% | | 002742 | 三圣股份 | 4.77 | -9.45 | -0.03 | -0.63% | 98866 | 4703.4 | 1.89% | | 001386 | 马可波罗 | 18.60 | 18.96 | -0.12 | -0.64% | 58342 | 10889.34 | 5.43% | | 600881 | 亚泰集团 | 1.53 | -2.75 | -0.01 | -0.65% | 298278 | 4571.32 | 0.92% | | 002225 | 濮耐股份 | 4.36 | 99.84 | -0.04 | -0.91% | 429480 | 18785.88 | 4.53% | | 003012 | 东鹏控股 | 5.45 | 18.97 | -0.05 | -0.91% | 108350 | 5921.83 | 0.96% | | 301071 | 力量钻石 | 57.11 | 113.71 | -0.53 | -0.92% | 176750 | 104005.8 | 9.16% | | 000786 | 北新建材 | 25.33 | 15.03 | -0.27 | -1.05% | 108923 | 27592.91 | 0.64% | | 002302 | 西部建设 | 5.48 | -9.86 | -0.06 | -1.08% | 79803 | 4378.618 | 0.63% | | 600668 | 尖峰集团 | 8.76 | -19.17 | -0.10 | -1.13% | 67876 | 5976.993 | 1.64% | | 003037 | 三和管桩 | 6.77 | 116.90 | -0.08 | -1.17% | 39916 | 2714.78 | 0.67% | | 920438 | 戈碧迦 | 64.49 | 290.27 | -0.81 | -1.24% | 96469 | 63196.66 | 6.92% | | 600660 | 福耀玻璃 | 56.00 | 16.25 | -0.71 | -1.25% | 157416 | 88733.72 | 0.79% | | 002596 | 海南瑞泽 | 3.92 | -22.37 | -0.05 | -1.26% | 356364 | 13944.21 | 3.11% | | 301010 | 晶雪节能 | 22.58 | 325.95 | -0.30 | -1.31% | 27643 | 6265.874 | 2.56% | | 300554 | 三超新材 | 26.90 | -19.61 | -0.36 | -1.32% | 50084 | 13519.16 | 6.33% | | 300374 | 中铁装配 | 13.42 | -26.88 | -0.18 | -1.32% | 36799 | 4963.553 | 1.50% | | 920675 | 秉扬科技 | 9.25 | 39.02 | -0.13 | -1.39% | 13926 | 1298.248 | 1.76% | | 002162 | 悦心健康 | 4.21 | 331.27 | -0.06 | -1.41% | 131613 | 5591.83 | 1.43% | | 000401 | 金隅冀东 | 4.11 | 112.20 | -0.06 | -1.44% | 124910 | 5173.91 | 0.47% | | 000789 | 万年青 | 4.77 | -143.43 | -0.07 | -1.45% | 43930 | 2103.365 | 0.55% | | 600207 | 安彩高科 | 6.72 | -9.53 | -0.10 | -1.47% | 623483 | 41502.67 | 5.93% | | 300890 | 翔丰华 | 37.87 | 52.62 | -0.58 | -1.51% | 137586 | 52270.91 | 12.64% | | 603385 | 惠达卫浴 | 6.42 | -10.57 | -0.10 | -1.53% | 39975 | 2580.224 | 1.05% | | 603725 | 天安新材 | 10.29 | 27.10 | -0.17 | -1.63% | 124848 | 12931.8 | 4.36% | | 300737 | 科顺股份 | 7.76 | -16.81 | -0.13 | -1.65% | 302131 | 23594.12 | 3.41% | | 601112 | 振石股份 | 19.55 | 45.20 | -0.33 | -1.66% | 120835 | 23675.54 | 6.82% | | 603616 | 韩建河山 | 6.50 | -107.00 | -0.11 | -1.66% | 360065 | 23291.76 | 9.37% | | 605122 | 四方新材 | 14.46 | -8.21 | -0.25 | -1.70% | 26999 | 3946.753 | 1.57% | | 600425 | 青松建化 | 3.93 | 20.67 | -0.07 | -1.75% | 217438 | 8599.144 | 1.36% | | 000935 | 四川双马 | 32.73 | 103.89 | -0.62 | -1.86% | 90754 | 29723.65 | 1.19% | | 002671 | 龙泉股份 | 4.67 | 47.99 | -0.09 | -1.89% | 113823 | 5366.512 | 2.07% | | 600802 | 福建水泥 | 5.55 | -17.05 | -0.11 | -1.94% | 74234 | 4135.238 | 1.62% | | 002088 | 鲁阳节能 | 9.45 | -340.95 | -0.19 | -1.97% | 31223 | 2970.397 | 0.62% | | 600529 | 山东药玻 | 17.68 | 17.58 | -0.36 | -2.00% | 94484 | 16858.63 | 1.42% | | 301526 | 国际复材 | 18.71 | 143.99 | -0.39 | -2.04% | 2187025 | 423059.3 | 15.57% | | 300179 | 四方达 | 28.63 | 136.40 | -0.65 | -2.22% | 421184 | 123113.8 | 11.21% | | 600801 | 华新建材 | 20.00 | 12.80 | -0.47 | -2.30% | 104867 | 21139.03 | 0.78% | | 688119 | 中钢洛耐 | 5.00 | -33.80 | -0.12 | -2.34% | 154672.1 | 7851.082 | 1.37% | | 001269 | 欧晶科技 | 22.50 | -15.08 | -0.55 | -2.39% | 33485 | 7527.099 | 1.74% | | 300234 | 开尔新材 | 7.65 | -211.95 | -0.19 | -2.42% | 199584 | 15317.24 | 5.80% | | 601992 | 金隅集团 | 1.60 | -11.76 | -0.04 | -2.44% | 795247.1 | 12737.74 | 0.95% | | 600585 | 海螺水泥 | 20.48 | 13.97 | -0.52 | -2.48% | 461439 | 94918.56 | 1.15% | | 000877 | 天山股份 | 4.49 | -4.38 | -0.12 | -2.60% | 189067 | 8558.181 | 0.27% | | 002233 | 塔牌集团 | 8.52 | 16.24 | -0.23 | -2.63% | 100690 | 8653.802 | 0.86% | | 600516 | 方大炭素 | 5.42 | 229.79 | -0.15 | -2.69% | 622746 | 34090.85 | 1.55% | | 600326 | 西藏天路 | 8.89 | 402.94 | -0.26 | -2.84% | 331466 | 29808.18 | 2.43% | | 300861 | 美畅股份 | 20.59 | 33.60 | -0.61 | -2.88% | 193654 | 40197.29 | 4.59% | | 920179 | 凯德石英 | 53.85 | 212.38 | -1.65 | -2.97% | 52865 | 29201.24 | 8.85% | | 600293 | 三峡新材 | 3.11 | -54.86 | -0.10 | -3.12% | 278836 | 8770.812 | 2.40% | | 000012 | 南玻Ａ | 3.73 | 1017.31 | -0.12 | -3.12% | 266465 | 10030.98 | 1.36% | | 920175 | 东方碳素 | 10.16 | -10.42 | -0.35 | -3.33% | 20081 | 2058.078 | 2.53% | | 603826 | 坤彩科技 | 34.73 | -546.80 | -1.20 | -3.34% | 117039 | 40789.1 | 1.79% | | 001359 | 平安电工 | 99.83 | 75.74 | -3.47 | -3.36% | 34310 | 34585.74 | 7.40% | | 920725 | 惠丰钻石 | 32.13 | -208.11 | -1.19 | -3.57% | 29971 | 9814.346 | 7.12% | | 603612 | 索通发展 | 23.15 | 16.27 | -0.87 | -3.62% | 200847 | 47068.21 | 4.03% | | 002571 | 德力股份 | 11.49 | -18.02 | -0.44 | -3.69% | 95833 | 11020.29 | 3.21% | | 301188 | 力诺药包 | 35.49 | 236.55 | -1.36 | -3.69% | 282778 | 101065.4 | 10.57% | | 688300 | 联瑞新材 | 122.30 | 98.03 | -4.70 | -3.70% | 112681.9 | 140358.1 | 4.67% | | 600449 | 宁夏建材 | 14.82 | 38.10 | -0.57 | -3.70% | 302770 | 45414.72 | 6.33% | | 002392 | 北京利尔 | 10.55 | 31.02 | -0.41 | -3.74% | 502284 | 53835.17 | 4.34% | | 300196 | 长海股份 | 19.75 | 24.81 | -0.79 | -3.85% | 222878 | 44995.44 | 9.03% | | 002623 | 亚玛顿 | 22.92 | -30.12 | -0.97 | -4.06% | 174906 | 40184.95 | 8.81% | | 600783 | 鲁信创投 | 20.87 | 93.04 | -0.89 | -4.09% | 287244 | 60304.81 | 3.86% | | 603688 | 石英股份 | 69.53 | 274.20 | -2.97 | -4.10% | 365065 | 254452.3 | 6.74% | | 600586 | 金晶科技 | 5.55 | -10.50 | -0.25 | -4.31% | 646389 | 36229.17 | 4.56% | | 002201 | 九鼎新材 | 12.77 | 92.69 | -0.58 | -4.34% | 428082 | 55281.96 | 7.11% | | 920719 | 宁新新材 | 11.45 | -2.02 | -0.57 | -4.74% | 46160 | 5320.029 | 6.31% | | 603021 | *ST华鹏 | 7.02 | -9.59 | -0.35 | -4.75% | 100848 | 7168.387 | 3.15% | | 300395 | 菲利华 | 133.83 | 145.07 | -6.69 | -4.76% | 479472 | 650619.8 | 9.37% | | 601636 | 旗滨集团 | 6.38 | 116.47 | -0.32 | -4.78% | 930628.9 | 59961.19 | 3.15% | | 600678 | ST金顶 | 6.90 | -269.21 | -0.36 | -4.96% | 56848 | 3922.512 | 1.63% | | 601865 | 福莱特 | 12.70 | 32.60 | -0.70 | -5.22% | 384842 | 49444.65 | 2.02% | | 605006 | 山东玻纤 | 14.65 | -727.46 | -0.82 | -5.30% | 603085 | 90117.27 | 10.05% | | 603256 | 宏和科技 | 134.10 | 389.71 | -7.73 | -5.45% | 221019 | 299784.8 | 2.51% | | 600819 | 耀皮玻璃 | 7.47 | 62.28 | -0.46 | -5.80% | 378216 | 28633.43 | 5.06% | | 002080 | 中材科技 | 64.78 | 55.37 | -4.01 | -5.83% | 635742 | 420911.5 | 3.79% | | 600876 | 凯盛新能 | 9.19 | -5.19 | -0.59 | -6.03% | 135166 | 12532.55 | 3.42% | | 600172 | 黄河旋风 | 11.06 | -18.14 | -0.77 | -6.51% | 2826810 | 321754.8 | 22.15% | | 300715 | 凯伦股份 | 17.00 | 227.34 | -1.24 | -6.80% | 400566 | 70849.68 | 12.42% | | 600176 | 中国巨石 | 33.86 | 35.46 | -3.76 | -9.99% | 2086697 | 731897.5 | 5.21% | | 920580 | 科创新材 | 16.65 | 69.24 | -2.18 | -11.58% | 202576 | 34864.61 | 36.99% |
|