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。
开山股份(300257)通用设备制造业上涨家数:135下跌家数:87平均涨幅:+0.35%平均换手:1.46%总成交额:235.87亿元
更新时间：2026-03-27 11:12
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
603248锡华科技29.0466.99+2.64+10.00%15257642853.7222.01%
688605先锋精科60.7864.64+4.63+8.25%48589.6929316.794.48%
002903宇环数控28.291452.21+1.89+7.16%10365728404.299.72%
688455科捷智能23.06-62.74+1.52+7.06%21365.724760.2021.27%
301056森赫股份15.1455.57+0.88+6.17%400675988.882.28%
688577浙海德曼65.60185.36+3.40+5.47%10348.666677.370.93%
300004南风股份13.1895.89+0.65+5.19%12790516495.962.66%
688409富创精密88.84539.74+3.63+4.26%40900.236026.471.34%
002685华东重机7.1055.37+0.28+4.11%21386614948.332.12%
002808*ST恒久4.68-23.00+0.18+4.00%478832235.022.90%
301448开创电气38.80790.52+1.37+3.66%50041914.271.04%
603966法兰泰克12.0322.33+0.30+2.56%8330010084.962.09%
301317鑫磊股份50.0819.87+1.21+2.48%180208915.63.45%
002559亚威股份9.4969.36+0.21+2.26%12152811368.552.41%
603092德力佳69.2035.40+1.53+2.26%2089314351.126.25%
301272英华特39.3758.23+0.85+2.21%45681782.61.46%
603320迪贝电气19.9539.67+0.41+2.10%134832665.810.90%
605100华丰股份40.60204.56+0.82+2.06%134335415.70.79%
002816*ST和科21.63-138.72+0.43+2.03%121632604.161.22%
688251井松智能35.74108.85+0.69+1.97%13806.154925.0041.38%
002480新筑股份6.26-24.46+0.12+1.95%1188317485.951.55%
688305科德数控56.3584.38+1.04+1.88%6529.093641.3820.49%
300971博亚精工22.1835.37+0.40+1.84%160923545.061.75%
920839万通液压31.8829.34+0.54+1.72%51791647.6810.80%
301273瑞晨环保29.81-73.88+0.50+1.71%60781799.781.11%
600444国机通用17.0442.64+0.26+1.55%129932204.540.89%
001225和泰机电47.6967.47+0.69+1.47%71513364.443.40%
603356华菱精工16.42-12.28+0.23+1.42%195663203.911.47%
002633申科股份18.45461.90+0.25+1.37%186753450.371.25%
688448磁谷科技56.38100.85+0.76+1.37%7707.774374.4211.08%
300512中亚股份8.92106.51+0.12+1.36%161551432.850.50%
002438江苏神通16.6828.09+0.22+1.34%401606611.30.86%
300126锐奇股份7.77-113.97+0.10+1.30%269072074.251.28%
688558国盛智科28.0023.54+0.36+1.30%5686.1391579.6180.43%
603090宏盛股份60.2591.33+0.76+1.28%83054954.880.83%
002686亿利达7.15331.16+0.09+1.27%693914954.911.33%
300154瑞凌股份8.0034.56+0.10+1.27%206641640.890.66%
301028鼎熔岩13.7023.27+0.17+1.26%136821859.290.55%
600067冠城新材4.04-10.98+0.05+1.25%1673666766.241.20%
301232飞沃科技159.00-309.21+1.89+1.20%1760827737.673.94%
300473德尔股份32.0163.16+0.36+1.14%144314581.220.96%
002689ST远智3.6756.19+0.04+1.10%432661576.30.41%
001288运机集团28.5037.12+0.31+1.10%118813366.380.78%
300161华中数控27.75-115.34+0.30+1.09%105392875.210.54%
300809华辰装备32.51174.50+0.35+1.09%101583283.550.67%
002418康盛股份4.65-70.83+0.05+1.09%37033117003.773.26%
603269海鸥股份13.9540.56+0.15+1.09%579547991.941.88%
002520日发精机5.61-4.81+0.06+1.08%1338297444.291.87%
000410沈阳机床6.56226.18+0.07+1.08%879045707.250.52%
300853申昊科技19.03-11.27+0.20+1.06%114522164.781.04%
300157新锦动力6.67228.75+0.07+1.06%30376720170.44.29%
603218日月股份14.6527.36+0.15+1.03%10694315606.731.04%
001268联合精密29.5939.53+0.30+1.02%37961117.030.60%
603270金帝股份23.7335.33+0.24+1.02%128873046.891.82%
002248华东数控12.07165.38+0.12+1.00%445745336.91.45%
600619海立股份16.17262.18+0.16+1.00%7359711824.350.93%
301279金道科技26.6656.66+0.26+0.98%62531659.330.64%
603321梅轮电梯7.2053.73+0.07+0.98%265661904.820.77%
603131上海沪工20.10-185.98+0.19+0.95%270265365.10.80%
300780德恩精工20.12-23.40+0.19+0.95%232114638.582.16%
300990同飞股份78.6050.79+0.72+0.92%123009512.191.59%
301616浙江华业46.2618.54+0.42+0.92%29751367.671.49%
688090瑞松科技48.36496.81+0.43+0.90%15031.217158.8051.23%
300421力星股份23.06120.73+0.20+0.87%350547994.451.52%
001400江顺科技151.2081.75+1.31+0.87%1465321678.639.77%
301353普莱得26.6337.84+0.23+0.87%56281502.451.77%
001379腾达科技21.1051.29+0.18+0.86%87331833.531.30%
920119美德乐86.01--+0.72+0.84%27252321.0811.89%
600841动力新科8.65-11.06+0.07+0.82%839097161.060.80%
000903ST云动2.50-4.02+0.02+0.81%1247423099.790.65%
603400华之杰66.2740.84+0.53+0.81%38402535.411.92%
301311昆船智能16.27-135.10+0.13+0.81%78741276.910.33%
920169七丰精工28.8667.72+0.23+0.80%93522682.8931.84%
603279景津装备16.5215.39+0.13+0.79%396076543.390.69%
000880潍柴重机26.9650.98+0.21+0.79%5319614201.662.34%
688433华曙高科77.50472.16+0.59+0.77%14048.8610750.10.70%
002774快意电梯10.6336.08+0.08+0.76%180631912.910.64%
920679前进科技17.4951.67+0.13+0.75%1448250.90970.39%
002347泰尔股份8.16-176.59+0.06+0.74%427813465.560.87%
301020密封科技20.4733.86+0.15+0.74%55731138.250.38%
301446福事特37.0444.03+0.27+0.73%35861322.471.13%
300263隆华科技9.6363.58+0.07+0.73%22164621193.872.27%
301261恒工精密78.51133.45+0.57+0.73%59804667.191.60%
300193佳士科技8.4517.09+0.06+0.72%228081915.390.54%
600218全柴动力9.4545.49+0.06+0.64%274792586.220.63%
601956东贝集团6.4231.14+0.04+0.63%266851709.120.43%
301107瑜欣电子26.9834.04+0.16+0.60%48651310.590.83%
002009天奇股份24.09-74.61+0.14+0.58%8883921150.442.51%
688333铂力特88.46113.57+0.51+0.58%26446.622994.070.96%
300817双飞集团17.7760.33+0.10+0.57%99981767.830.80%
688697纽威数控14.2421.52+0.08+0.56%10207.81444.4660.22%
920245威博液压23.3868.33+0.13+0.56%821191.17440.22%
603617君禾股份7.2658.48+0.04+0.55%215821558.860.56%
920608丰安股份16.3930.37+0.09+0.55%1392225.46940.35%
000570苏常柴Ａ5.55235.64+0.03+0.54%574893183.951.03%
603699纽威股份49.9726.88+0.27+0.54%142217084.420.19%
603082北自科技33.8833.13+0.18+0.53%43011450.261.06%
300260新莱应材47.28111.11+0.23+0.49%2842913384.190.99%
920896旺成科技16.5328.16+0.08+0.49%2372390.90830.54%
301079邵阳液压36.05-486.39+0.16+0.45%172856175.072.49%
002282博深股份6.8923.47+0.03+0.44%256881763.590.51%
002598山东章鼓9.2090.48+0.04+0.44%317572918.441.13%
002472双环传动36.4226.13+0.15+0.41%5801820987.930.77%
300083创世纪7.4232.20+0.03+0.41%1138318410.5910.76%
300411金盾股份9.99636.52+0.04+0.40%137921372.720.45%
000777中核科技22.5438.38+0.09+0.40%381738541.941.00%
920455汇隆活塞7.6247.35+0.03+0.40%2602196.720.28%
920810春光智能10.98-33.20+0.04+0.37%2628287.27790.42%
001306夏厦精密66.96106.19+0.23+0.34%18791252.331.21%
688218江苏北人23.82678.14+0.08+0.34%24368.625769.5742.09%
000530冰山冷热6.0448.02+0.02+0.33%517533116.950.86%
688660电气风电12.92-16.57+0.04+0.31%48084.626181.6130.36%
603194中力股份32.3814.83+0.10+0.31%49291590.20.31%
000816智慧农业3.31-69.78+0.01+0.30%1522835026.741.06%
920570坤博精工28.97-607.06+0.08+0.28%2355676.59550.97%
603173福斯达40.4816.26+0.11+0.27%53312149.650.33%
688557兰剑智能31.7628.33+0.08+0.25%3727.461181.9990.36%
002523天桥起重4.0047.09+0.01+0.25%802083202.220.57%
002877智能自控8.68517.88+0.02+0.23%484134181.022.01%
300984金沃股份52.42153.68+0.12+0.23%121346322.741.37%
688255凯尔达26.80111.58+0.06+0.22%8249.282203.0970.75%
301548崇德科技67.4344.37+0.14+0.21%49993343.541.91%
301255通力科技24.3189.31+0.04+0.16%3711900.530.97%
000595*ST宝实6.45-370.09+0.01+0.16%1185747676.331.04%
300441鲍斯股份7.1015.77+0.01+0.14%173711231.850.28%
002046国机精工43.2282.35+0.06+0.14%4346318529.810.82%
300611美力科技29.1142.11+0.04+0.14%312078981.132.10%
301043绿岛风53.5642.33+0.07+0.13%41652207.340.73%
001380华纬科技20.4920.00+0.02+0.10%4440909.050.50%
002255海陆重工11.0520.14+0.01+0.09%742528133.451.16%
301029怡合达23.0029.55+0.02+0.09%375458621.030.81%
301032新柴股份11.8731.25+0.01+0.08%219052598.491.37%
605389长龄液压74.0393.95+0.05+0.07%61114524.430.45%
603667五洲新春66.76266.84+0.04+0.06%8986059716.962.45%
600592龙溪股份19.56101.95+0.01+0.05%185613611.790.46%
600421*ST华嵘7.03-338.550.000.00%13504950.030.69%
002122ST汇洲2.80-14.600.000.00%1018922835.930.51%
002272川润股份16.05-73.180.000.00%12372619671.133.20%
300024机器人14.88-91.910.000.00%572048479.540.37%
300145南方泵业4.3633.420.000.00%32057113894.631.68%
002639雪人集团16.94314.760.000.00%170670286232.62%
603315福鞍股份14.1795.860.000.00%189422661.720.59%
300420五洋自控3.61-111.370.000.00%690002488.780.62%
002871伟隆股份16.6729.110.000.00%129162153.130.86%
603915国茂股份14.3334.810.000.00%246933527.630.38%
300992泰福泵业--------------
301309万得凯--------------
920270天铭科技15.6333.24-0.01-0.06%3173495.60460.39%
002011盾安环境11.9511.03-0.01-0.08%453175401.320.43%
301151冠龙节能17.9937.57-0.02-0.11%66261195.130.39%
301559中集环科15.6683.36-0.02-0.13%82561291.820.92%
300669沪宁股份31.01365.98-0.04-0.13%65402020.910.36%
003033征和工业53.4324.94-0.08-0.15%42372261.070.52%
002152广电运通11.4333.43-0.02-0.17%874649953.620.35%
920833美心翼申15.7338.48-0.03-0.19%4452696.75250.71%
301125腾亚精工19.06439.73-0.04-0.21%79791519.010.63%
601177杭齿前进14.2722.48-0.03-0.21%132111886.280.33%
688211中科微至30.82-16.00-0.07-0.23%1312.94404.17840.10%
920378泰德股份8.6771.87-0.02-0.23%2696233.63680.24%
920662方盛股份24.7788.19-0.06-0.24%55211357.262.04%
601727上海电气8.05149.68-0.02-0.25%43658335040.360.35%
920855浙江大农15.2124.66-0.04-0.26%1100166.66230.16%
688648中邮科技52.7212.08-0.14-0.26%10118.545261.711.46%
600835上海机电21.4527.68-0.07-0.33%299596425.480.37%
300091*ST金灵2.97-5.85-0.01-0.34%393881172.810.24%
920579机科股份17.55389.85-0.06-0.34%3346585.4360.75%
003025思进智能13.6126.67-0.05-0.37%206752806.040.91%
300772运达股份19.0444.07-0.07-0.37%7322613939.491.05%
300470中密控股35.5918.51-0.14-0.39%115514107.810.59%
300931通用电梯12.28-44.60-0.05-0.41%265423229.631.38%
300503昊志机电46.54116.02-0.19-0.41%4633021349.161.92%
600875东方电气36.5438.72-0.15-0.41%305753111168.11.35%
920689克莱特28.6538.29-0.12-0.42%2634749.58660.69%
002534西子洁能16.4471.25-0.07-0.42%478727838.520.58%
000404长虹华意6.9710.68-0.03-0.43%540393766.590.78%
002529*ST海源6.93-8.65-0.03-0.43%210211455.340.81%
002483润邦股份6.8913.45-0.03-0.43%444163062.940.50%
603011合锻智能20.46-71.75-0.09-0.44%7448915109.791.51%
300904威力传动60.82-42.55-0.27-0.44%83865049.563.84%
300540蜀道装备19.1564.07-0.09-0.47%185733563.240.90%
688165埃夫特-U16.79-34.76-0.08-0.47%29745.54985.2560.57%
920808曙光数创70.85-3728.47-0.36-0.51%54853876.1760.28%
301368丰立智能51.163057.26-0.27-0.52%56952899.290.89%
603201常润股份16.1311.95-0.09-0.55%100041612.420.53%
920943优机股份19.5824.38-0.11-0.56%2753539.16280.53%
000837秦川机床10.51238.07-0.06-0.57%730347625.820.72%
920223荣亿精密15.71-120.17-0.09-0.57%5102800.68690.63%
603325博隆技术71.2612.68-0.43-0.60%27661963.040.81%
920578巨能股份18.92228.91-0.12-0.63%4862906.94142.11%
688017绿的谐波187.11376.94-1.19-0.63%22131.0341011.341.21%
002158汉钟精机22.5922.66-0.15-0.66%118822683.860.22%
002553南方精工23.4624.06-0.16-0.68%218335087.40.87%
601615明阳智能17.22128.37-0.12-0.69%693402118171.33.07%
605060联德股份53.4158.67-0.39-0.72%2021710707.690.85%
002943宇晶股份46.85-25.07-0.35-0.74%2238310403.741.54%
000678襄阳轴承11.47-123.25-0.09-0.78%427844892.880.93%
688360德马科技19.4454.84-0.16-0.82%19866.583876.6720.79%
002884凌霄泵业18.1313.98-0.15-0.82%103881889.950.38%
301596瑞迪智驱64.6946.75-0.57-0.87%17531133.720.56%
920870恒进感应13.9783.72-0.13-0.92%5134715.19090.78%
688678福立旺26.66139.03-0.25-0.93%78002.7720669.872.71%
920418苏轴股份23.1824.87-0.22-0.94%64921500.6850.42%
301070开勒股份67.832225.15-0.65-0.95%86395815.031.46%
600243*ST海华3.12-17.40-0.03-0.95%29926928.140.68%
603277银都股份14.2516.54-0.14-0.97%71631023.040.12%
301603乔锋智能69.7925.45-0.69-0.98%116138085.243.08%
603187海容冷链14.7714.93-0.16-1.07%183312713.050.48%
601882海天精工18.4622.46-0.20-1.07%179933331.990.34%
605259绿田机械21.0314.65-0.23-1.08%139412930.140.81%
300943春晖智控28.11104.10-0.31-1.09%4752413254.933.54%
000811冰轮环境17.8830.48-0.20-1.11%10504618730.741.07%
920002万达轴承81.5461.59-0.92-1.12%23271894.5880.73%
603391力聚热能67.8530.13-0.79-1.15%33192270.71.46%
688092爱科科技28.2745.90-0.33-1.15%5026.641422.5390.61%
301399英特科技22.60106.35-0.27-1.18%5644812841.4110.32%
603611诺力股份20.4612.28-0.26-1.25%202574136.930.79%
603298杭叉集团24.6014.65-0.33-1.32%189754689.680.14%
600894广日股份8.6411.07-0.12-1.37%233732032.510.28%
002050三花智控43.2644.81-0.61-1.39%383677165317.61.04%
002795永和智控7.76-12.17-0.11-1.40%1009157826.092.32%
300718长盛轴承68.7382.90-1.09-1.56%2356416092.821.22%
002896中大力德76.82207.31-1.47-1.88%4720536177.482.40%
601002晋亿实业5.4221.36-0.11-1.99%18346610005.911.92%
300907康平科技28.2540.67-0.58-2.01%72512062.820.76%
301252同星科技35.3152.16-0.76-2.11%2916810377.236.17%
002202金风科技27.5143.80-0.62-2.20%760716208433.42.26%
605286同力天启46.7935.85-1.18-2.46%2348411111.781.40%
603757大元泵业43.4856.05-1.12-2.51%7332831604.43.93%
300257开山股份29.3072.02-0.86-2.85%9200326852.170.96%
300850新强联44.4824.07-1.43-3.11%16083371700.525.35%
300607拓斯达24.98-58.14-0.82-3.18%7949419766.222.39%
002630ST华西2.16-6.59-0.09-4.00%50078710936.454.86%
300185通裕重工3.65201.72-0.19-4.95%2835103102399.67.65%
002367康力电梯6.7613.60-0.70-9.38%28046119019.333.53%

转至开山股份（300257）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。