|
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。 | 鹏欣资源(600490)有色金属冶炼和压延加工业上涨家数:16下跌家数:72平均涨幅:-2.49%平均换手:4.57%总成交额:1164.91亿元 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 | | 002824 | 和胜股份 | 26.47 | 49.19 | +2.41 | +10.02% | 220887 | 56853.72 | 9.77% | | 601702 | 华峰铝业 | 20.57 | 17.43 | +1.87 | +10.00% | 317678 | 63787.08 | 3.18% | | 600110 | 诺德股份 | 12.66 | -99.52 | +1.15 | +9.99% | 2771038 | 343862.1 | 15.97% | | 300489 | 光智科技 | 148.24 | -753.36 | +8.22 | +5.87% | 170310 | 258391.5 | 12.28% | | 603399 | 永杉锂业 | 17.91 | -53.55 | +0.77 | +4.49% | 1044056 | 186958.7 | 20.38% | | 002128 | 电投能源 | 30.95 | 11.84 | +1.23 | +4.14% | 211985 | 64952.73 | 0.95% | | 600549 | 厦门钨业 | 54.37 | 28.46 | +1.97 | +3.76% | 978319.1 | 534324.9 | 6.30% | | 000630 | 铜陵有色 | 6.90 | 35.18 | +0.15 | +2.22% | 7484839 | 524396.3 | 6.72% | | 002428 | 云南锗业 | 91.18 | 3125.45 | +1.33 | +1.48% | 1274878 | 1188619 | 19.52% | | 002378 | 章源钨业 | 28.93 | 55.24 | +0.37 | +1.30% | 658456 | 191790.3 | 5.51% | | 601600 | 中国铝业 | 11.42 | 13.36 | +0.12 | +1.06% | 3854281 | 445096.2 | 2.93% | | 002379 | 宏桥控股 | 21.26 | 14.06 | +0.21 | +1.00% | 324142 | 69401.11 | 2.85% | | 002578 | 闽发铝业 | 4.11 | -181.66 | +0.02 | +0.49% | 511211 | 21241.87 | 5.94% | | 600219 | 南山铝业 | 5.20 | 14.45 | +0.02 | +0.39% | 3069612 | 162878.5 | 2.67% | | 000933 | 神火股份 | 29.05 | 11.69 | +0.11 | +0.38% | 439367 | 129487.6 | 1.95% | | 600362 | 江西铜业 | 43.50 | 18.84 | +0.03 | +0.07% | 481312 | 211982 | 2.32% | | 000878 | 云南铜业 | 17.72 | 31.81 | 0.00 | 0.00% | 489674 | 87819.98 | 2.44% | | 000737 | 北方铜业 | 13.90 | 25.59 | -0.03 | -0.22% | 599739 | 85108.96 | 3.15% | | 603876 | 鼎胜新材 | 26.45 | 39.55 | -0.11 | -0.41% | 215854 | 57774.57 | 2.32% | | 601677 | 明泰铝业 | 18.69 | 10.46 | -0.15 | -0.80% | 415310 | 78557.84 | 3.34% | | 002532 | 天山铝业 | 14.93 | 11.56 | -0.13 | -0.86% | 714546 | 108541.9 | 1.74% | | 000060 | 中金岭南 | 7.71 | 33.17 | -0.07 | -0.90% | 3649204 | 292358.9 | 8.22% | | 000807 | 云铝股份 | 28.49 | 11.38 | -0.28 | -0.97% | 654703 | 189711.2 | 1.89% | | 002333 | 罗普斯金 | 5.04 | 68.24 | -0.05 | -0.98% | 61442 | 3116.302 | 0.92% | | 600595 | 中孚实业 | 7.00 | 12.70 | -0.07 | -0.99% | 777462 | 55037.2 | 1.94% | | 002842 | 翔鹭钨业 | 32.36 | 27.43 | -0.40 | -1.22% | 378974 | 123437.7 | 14.12% | | 002237 | 恒邦股份 | 13.46 | 29.13 | -0.17 | -1.25% | 210269 | 28671.1 | 1.76% | | 000657 | 中钨高新 | 68.00 | 79.50 | -0.97 | -1.41% | 990876.9 | 680477.6 | 6.82% | | 002540 | 亚太科技 | 5.49 | 18.49 | -0.08 | -1.44% | 101167 | 5608.872 | 1.16% | | 601212 | 白银有色 | 6.27 | -82.73 | -0.10 | -1.57% | 901076 | 57143.03 | 1.22% | | 002460 | 赣锋锂业 | 71.48 | 39.38 | -1.32 | -1.81% | 447034 | 323979.1 | 3.69% | | 603799 | 华友钴业 | 54.80 | 14.13 | -1.10 | -1.97% | 507317 | 282670.7 | 2.69% | | 002501 | *ST利源 | 1.44 | -30.01 | -0.03 | -2.04% | 372039 | 5432.26 | 1.05% | | 002160 | 常铝股份 | 4.47 | 68.30 | -0.10 | -2.19% | 259467 | 11846.43 | 2.52% | | 002203 | 海亮股份 | 20.51 | 45.45 | -0.46 | -2.19% | 790894 | 164816.7 | 3.58% | | 000612 | 焦作万方 | 11.56 | 9.70 | -0.26 | -2.20% | 440094 | 51761.24 | 3.69% | | 301219 | 腾远钴业 | 77.71 | 15.08 | -1.75 | -2.20% | 58844 | 46308.75 | 2.80% | | 920068 | 天工股份 | 17.64 | 110.08 | -0.40 | -2.22% | 11446 | 2040.956 | 0.66% | | 603271 | 永杰新材 | 45.95 | 19.70 | -1.06 | -2.25% | 26658 | 12384.03 | 2.82% | | 601388 | 怡球资源 | 3.46 | 36.55 | -0.08 | -2.26% | 410856 | 14400.14 | 1.87% | | 002466 | 天齐锂业 | 62.88 | 48.21 | -1.51 | -2.35% | 488075 | 311654.2 | 3.31% | | 002167 | 东方锆业 | 13.40 | 191.60 | -0.35 | -2.55% | 788151.1 | 109215 | 10.39% | | 000751 | 锌业股份 | 5.18 | 73.81 | -0.14 | -2.63% | 494318 | 26176.43 | 3.51% | | 002171 | 楚江新材 | 11.92 | 49.40 | -0.33 | -2.69% | 951938 | 115917.9 | 5.90% | | 002716 | 湖南白银 | 9.39 | 56.68 | -0.26 | -2.69% | 1025425 | 97756.27 | 4.41% | | 600531 | 豫光金铅 | 13.23 | 17.66 | -0.37 | -2.72% | 381623 | 51226.82 | 3.16% | | 600490 | 鹏欣资源 | 7.35 | 71.33 | -0.23 | -3.03% | 386925 | 28991.67 | 1.94% | | 600768 | 宁波富邦 | 16.29 | 26.74 | -0.51 | -3.04% | 56559 | 9457.165 | 4.23% | | 300618 | 寒锐钴业 | 38.15 | 42.74 | -1.27 | -3.22% | 78359 | 30319.22 | 2.88% | | 000960 | 锡业股份 | 37.50 | 26.43 | -1.27 | -3.28% | 626413 | 239867.8 | 3.81% | | 002295 | 精艺股份 | 10.07 | -47.99 | -0.36 | -3.45% | 39676 | 4045.728 | 1.58% | | 003038 | 鑫铂股份 | 12.35 | -12.81 | -0.46 | -3.59% | 41114 | 5149.486 | 2.52% | | 002240 | 盛新锂能 | 45.45 | -154.47 | -1.71 | -3.63% | 464159 | 214232.9 | 5.08% | | 000633 | 合金投资 | 5.57 | 290.16 | -0.21 | -3.63% | 85115 | 4824.696 | 2.21% | | 600961 | 株冶集团 | 25.34 | 13.65 | -0.96 | -3.65% | 370460 | 95391.58 | 4.93% | | 600361 | 创新新材 | 4.43 | 19.57 | -0.17 | -3.70% | 687438 | 31014.89 | 1.84% | | 300697 | 电工合金 | 16.53 | 38.60 | -0.65 | -3.78% | 108713 | 18286.79 | 3.28% | | 600281 | 华阳新材 | 4.89 | -23.97 | -0.20 | -3.93% | 82683 | 4097.65 | 1.61% | | 000629 | 钒钛股份 | 3.42 | 415.05 | -0.14 | -3.93% | 1292383 | 44921.78 | 1.39% | | 600331 | 宏达股份 | 14.36 | -526.23 | -0.63 | -4.20% | 468848 | 68532.75 | 2.31% | | 688750 | 金天钛业 | 17.36 | 134.92 | -0.79 | -4.35% | 49682.89 | 8739.808 | 2.13% | | 600456 | 宝钛股份 | 31.91 | 40.26 | -1.48 | -4.43% | 107256 | 34572.15 | 2.24% | | 002988 | 豪美新材 | 30.00 | 64.17 | -1.40 | -4.46% | 45325 | 13992.33 | 1.81% | | 600459 | 贵研铂业 | 21.49 | 26.84 | -1.01 | -4.49% | 592198 | 132321.9 | 7.80% | | 002114 | 罗平锌电 | 7.91 | -14.83 | -0.38 | -4.58% | 131007 | 10644.58 | 4.05% | | 603978 | 深圳新星 | 28.66 | -94.96 | -1.38 | -4.59% | 130393 | 38010.53 | 6.18% | | 600111 | 北方稀土 | 48.62 | 64.19 | -2.36 | -4.63% | 1092663 | 536884 | 3.02% | | 300057 | 万顺新材 | 8.23 | -52.98 | -0.40 | -4.64% | 577529 | 48175.85 | 6.95% | | 002667 | *ST威领 | 18.62 | -13.01 | -0.98 | -5.00% | 138656 | 26269.86 | 5.86% | | 300855 | 图南股份 | 36.86 | 69.67 | -1.98 | -5.10% | 79311 | 29643.45 | 2.82% | | 605208 | 永茂泰 | 14.02 | 65.30 | -0.76 | -5.14% | 110654 | 15900.93 | 3.35% | | 601609 | 金田股份 | 12.35 | 27.66 | -0.68 | -5.22% | 697160 | 87232.86 | 4.03% | | 601137 | 博威合金 | 19.77 | -64.11 | -1.11 | -5.32% | 243492 | 49072.17 | 2.65% | | 600255 | 鑫科材料 | 3.54 | 166.42 | -0.20 | -5.35% | 966342 | 35273.64 | 5.35% | | 000831 | 中国稀土 | 48.80 | 217.13 | -2.98 | -5.76% | 353201 | 175563.8 | 3.33% | | 600392 | 盛和资源 | 21.89 | 38.45 | -1.34 | -5.77% | 637688 | 141846.2 | 3.64% | | 002182 | 宝武镁业 | 14.29 | -340.33 | -0.88 | -5.80% | 302117 | 44203.14 | 3.49% | | 603527 | 众源新材 | 13.61 | 146.61 | -0.88 | -6.07% | 347547 | 48767.51 | 10.96% | | 300034 | 钢研高纳 | 18.49 | 147.67 | -1.24 | -6.28% | 220791 | 41741.27 | 2.88% | | 300963 | 中洲特材 | 14.65 | 111.39 | -1.09 | -6.93% | 131783 | 19678.72 | 3.87% | | 688122 | 西部超导 | 67.56 | 61.55 | -5.31 | -7.29% | 264718.7 | 185193.2 | 4.07% | | 688231 | 隆达股份 | 47.45 | 125.86 | -3.88 | -7.56% | 49233.93 | 23969.75 | 1.99% | | 688102 | 斯瑞新材 | 34.99 | 171.83 | -2.92 | -7.70% | 211314 | 75720.95 | 2.72% | | 600206 | 有研新材 | 28.50 | 84.46 | -2.44 | -7.89% | 1016575 | 300407.4 | 12.01% | | 300337 | 银邦股份 | 12.41 | 118.18 | -1.11 | -8.21% | 439365 | 55989.86 | 6.18% | | 920576 | 天力复合 | 57.32 | 503.89 | -5.18 | -8.29% | 25201 | 14984.45 | 2.36% | | 688257 | 新锐股份 | 96.35 | 49.40 | -8.83 | -8.40% | 175283.3 | 176366.3 | 6.94% | | 002149 | 西部材料 | 60.06 | 364.67 | -6.25 | -9.43% | 594019 | 367575.6 | 12.17% | | 000962 | 东方钽业 | 59.66 | 122.87 | -6.63 | -10.00% | 282810 | 176209.4 | 5.64% |
|