中财网 中财网股票行情
开山股份(300257)通用设备制造业上涨家数:192下跌家数:23平均涨幅:+1.97%平均换手:2.11%总成交额:143.94亿元
更新时间：2024-05-06 11:30
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
300931通用电梯6.68109.14+0.64+10.60%920775769.2464.59%
002367康力电梯7.6818.51+0.70+10.03%1193378712.8962.27%
002795永和智控4.44-12.11+0.32+7.77%1704787317.443.96%
002633申科股份7.02-84.33+0.47+7.18%786545382.045.26%
603321梅轮电梯7.7216.26+0.48+6.63%503123744.9841.64%
301056森赫股份9.0022.14+0.52+6.13%343432982.0425.15%
603201常润股份28.8814.17+1.64+6.02%133343752.3312.91%
605060联德股份17.0516.69+0.93+5.77%200493377.620.84%
300990同飞股份33.0034.93+1.72+5.50%225207293.575.35%
688577浙海德曼71.20169.04+3.67+5.43%43953089.5640.81%
002774快意电梯7.5415.68+0.38+5.31%632394617.3652.24%
603617君禾股份6.4058.39+0.30+4.92%479493019.6521.25%
603279景津装备24.3613.74+1.14+4.91%6289515057.561.11%
300083创世纪6.0877.66+0.28+4.83%49482429973.543.27%
688333铂力特81.5692.35+3.68+4.73%1427011634.160.88%
000404长虹华意7.3513.49+0.33+4.70%22707916376.13.27%
300984金沃股份23.0972.85+1.02+4.62%62051405.9582.09%
603667五洲新春18.5850.42+0.79+4.44%16855030893.334.60%
601882海天精工29.2625.27+1.19+4.24%4701813686.920.90%
301448开创电气26.4236.57+1.06+4.18%111412920.335.57%
605389长龄液压23.5031.17+0.94+4.17%149743487.011.10%
300126锐奇股份5.29269.65+0.21+4.13%324121685.351.54%
300669沪宁股份14.2557.78+0.55+4.01%171182427.90.94%
301309万得凯26.9920.73+1.04+4.01%81602172.313.26%
301107瑜欣电子25.1834.83+0.95+3.92%108702700.8375.18%
002282博深股份6.9723.47+0.26+3.87%1021097054.032.10%
300161华中数控28.43-1842.40+1.06+3.87%3735510541.412.21%
300850新强联21.0127.04+0.78+3.86%4982210443.542.15%
833455汇隆活塞4.0721.78+0.15+3.83%20882854.33664.84%
603187海容冷链14.5213.65+0.52+3.71%9138813214.192.38%
600835上海机电13.3513.91+0.47+3.65%7663510069.40.95%
300907康平科技19.1130.14+0.67+3.63%290615525.083.03%
688017绿的谐波123.18260.95+4.29+3.61%1791822250.491.06%
301079邵阳液压12.15-3533.21+0.42+3.58%118911429.082.06%
603269海鸥股份15.2725.19+0.52+3.53%12984719088.558.24%
603611诺力股份21.5111.82+0.73+3.51%436009273.231.69%
301273瑞晨环保18.6394.42+0.63+3.50%5187956.711.50%
002011盾安环境12.4416.89+0.42+3.49%10778713243.21.18%
600619海立股份5.93124.57+0.20+3.49%924185445.8681.17%
301029怡合达24.6529.62+0.83+3.48%4794311826.561.61%
600067冠城大通2.08-6.98+0.07+3.48%2600085467.7421.87%
001379腾达科技16.1244.36+0.54+3.47%424516779.328.66%
002050三花智控22.6628.50+0.75+3.42%462099104333.41.25%
002202金风科技7.8977.73+0.26+3.41%27690121755.610.82%
605259绿田机械21.9216.34+0.72+3.40%104032258.941.94%
301353普莱得25.7524.38+0.81+3.25%42541087.12.24%
002472双环传动24.5224.15+0.77+3.24%12147329746.151.60%
688678福立旺17.0427.42+0.52+3.15%232363945.6581.33%
603315福鞍股份12.7754.33+0.38+3.07%192662421.380.63%
601615明阳智能10.1125.41+0.30+3.06%339028341451.50%
002480新筑股份3.76-8.63+0.11+3.01%431591604.8730.56%
603699纽威股份19.2017.80+0.55+2.95%459548691.6890.61%
002347泰尔股份4.54-52.55+0.13+2.95%1314865952.852.66%
688448磁谷科技22.3931.91+0.64+2.94%59011318.5391.25%
688455科捷智能9.17-19.46+0.26+2.92%5230479.29980.40%
301125腾亚精工13.72-150.45+0.38+2.85%135561843.513.21%
605286同力日升22.5116.42+0.62+2.83%183834043.6561.09%
002158汉钟精机21.2312.69+0.58+2.81%7198415165.061.35%
301559中集环科15.9322.50+0.43+2.77%254714033.6152.83%
300809华辰装备24.2247.02+0.65+2.76%363068756.192.60%
300421力星股份8.7944.21+0.23+2.69%350663068.7811.52%
300420五洋自控2.6879.14+0.07+2.68%1140193005.3581.15%
688251井松智能20.5429.08+0.53+2.65%3624740.99461.02%
300260新莱应材25.2041.01+0.65+2.65%5588114014.261.94%
603298杭叉集团30.7515.89+0.79+2.64%7019121192.550.75%
301368丰立智能46.33269.26+1.18+2.61%5247524472.48.18%
001288运机集团22.9734.83+0.58+2.59%122022752.951.99%
002896中大力德34.3869.81+0.86+2.57%3167610883.322.10%
000570苏常柴A5.2031.38+0.13+2.56%726683746.881.46%
301028东亚机械9.6220.74+0.24+2.56%318763037.1672.95%
603173福斯达23.6617.08+0.59+2.56%196414633.533.96%
600841动力新科4.43-2.71+0.11+2.55%491052168.3870.53%
301261恒工精密45.2531.16+1.11+2.51%82353728.413.94%
300943春晖智控11.0243.19+0.27+2.51%107841185.330.88%
002534西子洁能11.1228.57+0.27+2.49%649707167.2480.89%
300817双飞集团12.3636.09+0.30+2.49%172542125.391.74%
301446福事特24.0025.93+0.58+2.48%70011666.363.50%
000811冰轮环境11.6513.29+0.28+2.46%857309940.7761.15%
301272英华特39.1326.02+0.93+2.43%45831787.143.13%
300263隆华科技6.3556.17+0.15+2.42%932155900.9221.21%
301020密封科技18.3835.39+0.43+2.40%93831720.581.29%
600444国机通用14.1651.46+0.33+2.39%8944412469.616.11%
688697纽威数控18.9019.57+0.44+2.38%249344732.8753.05%
688255凯尔达21.9382.76+0.51+2.38%69331528.9650.99%
603270金帝股份25.9744.98+0.60+2.36%240676210.624.81%
300441鲍斯股份6.9914.81+0.16+2.34%778405414.3871.23%
002559亚威股份9.7459.16+0.22+2.31%14966414573.362.99%
002630华西能源2.66-210.29+0.06+2.31%2126135669.0072.01%
300512中亚股份6.6591.14+0.15+2.31%184541227.180.56%
300971博亚精工19.1525.02+0.43+2.30%71461365.211.09%
000903云内动力2.24-3.64+0.05+2.28%2200114934.491.15%
603082北自科技38.3237.74+0.82+2.19%197727539.526.22%
002529海源复材7.03-12.10+0.15+2.18%626434398.632.41%
301151冠龙节能15.9627.54+0.34+2.18%174072769.6633.19%
601002晋亿实业3.78-61.28+0.08+2.16%433491624.950.45%
300611美力科技9.1640.40+0.19+2.12%353243232.8362.37%
002418康盛股份2.46162.46+0.05+2.07%2226945433.11.96%
301548崇德科技52.2029.22+1.06+2.07%60533155.594.04%
603320迪贝电气13.3134.43+0.27+2.07%277683684.572.14%
603131上海沪工14.48-108.29+0.29+2.04%9618613951.383.02%
002686亿利达5.01112.10+0.10+2.04%373361866.870.71%
301070开勒股份36.40104.52+0.72+2.02%2126770.510.59%
301043绿岛风27.1618.18+0.53+1.99%67361820.5673.74%
001225和泰机电32.6220.52+0.63+1.97%2199713.571.21%
600243青海华鼎3.63-10.54+0.07+1.97%847203085.341.93%
601177杭齿前进8.3116.77+0.16+1.96%311922571.8260.78%
688558国盛智科20.9520.82+0.40+1.95%50731064.9580.38%
600218全柴动力7.9138.05+0.15+1.93%349642749.020.85%
000530冰山冷热4.2266.83+0.08+1.93%886263723.511.48%
300193佳士科技8.4618.43+0.16+1.93%679345714.951.56%
688360德马科技17.0326.20+0.32+1.92%88881504.3710.74%
002598山东章鼓8.5725.02+0.16+1.90%299912560.651.07%
600592龙溪股份10.1830.16+0.19+1.90%927949490.7292.32%
300904威力传动46.08113.53+0.86+1.90%76223528.1384.21%
301032新柴股份8.0445.00+0.15+1.90%248531985.973.00%
000837秦川机床9.12468.52+0.17+1.90%872657955.8131.14%
301232飞沃科技36.84182.27+0.68+1.88%30761136.132.28%
300004南风股份4.93-272.68+0.09+1.86%354551744.480.74%
688305科德数控74.3783.89+1.34+1.83%60664529.9471.14%
300185通裕重工2.2467.86+0.04+1.82%2495755570.0020.67%
603325博隆技术74.1924.52+1.31+1.80%49263635.183.02%
000816智慧农业2.29-39.71+0.04+1.78%679611553.50.47%
002884凌霄泵业22.3519.93+0.39+1.78%257705789.780.94%
300780德恩精工15.88-64.30+0.27+1.73%253264039.962.41%
600875东方电气17.1515.56+0.29+1.72%17515829914.790.87%
001268联合精密19.0233.23+0.32+1.71%137012592.13.29%
300718长盛轴承15.4819.05+0.26+1.71%219793387.761.13%
002871伟隆股份9.0418.37+0.15+1.69%145711311.631.22%
600894广日股份11.4613.35+0.19+1.69%11426312688.991.33%
000777中核科技18.8131.59+0.31+1.68%18569034731.354.84%
688557兰剑智能26.3319.16+0.43+1.66%77732042.2291.06%
000678襄阳轴承4.94-50.08+0.08+1.65%413972046.840.90%
002553南方精工11.1897.74+0.18+1.64%655607300.9412.76%
301399英特科技31.4528.01+0.50+1.62%60521901.962.75%
001306夏厦精密62.0452.89+0.98+1.60%81615074.545.37%
603966法兰泰克8.2418.02+0.13+1.60%276362269.260.77%
838670恒进感应9.0145.18+0.14+1.58%136521236.1712.07%
601956东贝集团5.2716.55+0.08+1.54%1241656488.732.02%
301279金道科技18.4538.73+0.28+1.54%59831097.92.08%
300154瑞凌股份6.0128.99+0.09+1.52%235121410.790.75%
605100华丰股份13.7322.67+0.20+1.48%224723077.0961.32%
688648中邮科技26.5664.58+0.38+1.45%196825226.6526.68%
600421华嵘控股6.42-174.55+0.09+1.42%315362008.361.61%
688660电气风电3.60-3.65+0.05+1.41%510221842.5730.96%
873833美心翼申9.4719.18+0.13+1.39%2172204.82640.74%
002152广电运通12.0830.36+0.16+1.34%15137318308.320.61%
300853申昊科技17.32-13.33+0.22+1.29%79191377.020.72%
301255通力科技32.0144.34+0.39+1.23%82902666.7343.05%
002943宇晶股份25.1131.40+0.30+1.21%190154811.232.05%
873169七丰精工5.9831.33+0.07+1.18%4952295.92710.98%
002520日发精机5.36-4.76+0.06+1.13%998425362.311.55%
300473德尔股份16.3656.99+0.18+1.11%216833566.291.45%
300091金通灵1.87-5.55+0.02+1.08%1404362640.311.05%
300503昊志机电14.97-27.41+0.16+1.08%10967516491.964.59%
002248华东数控6.58-129.75+0.07+1.08%697064587.9872.27%
002903宇环数控17.8886.02+0.19+1.07%169903045.771.70%
603356华菱精工12.34-14.44+0.13+1.06%153461883.621.15%
300470中密控股35.6921.29+0.37+1.05%86643089.3490.44%
002523天桥起重2.93110.58+0.03+1.03%1332663905.8550.94%
300024机器人10.99323.33+0.11+1.01%15809917445.651.05%
002438江苏神通13.2324.28+0.13+0.99%9813313061.492.09%
000410沈阳机床7.23517.70+0.07+0.98%766045506.7210.46%
300607拓斯达13.7255.01+0.13+0.96%642168849.5362.25%
002122汇洲智能3.2079.09+0.03+0.95%1504874842.860.76%
688092爱科科技35.7826.02+0.33+0.93%74822664.0261.26%
603915国茂股份13.7423.95+0.12+0.88%202832790.4540.31%
003025思进智能13.2229.26+0.11+0.84%543647193.4362.74%
300157新锦动力2.46-10.19+0.02+0.82%770521910.411.10%
603218日月股份12.3929.24+0.10+0.81%794139875.5210.82%
000880潍柴重机9.0617.76+0.07+0.78%469904243.7822.90%
688090瑞松科技23.3839.40+0.18+0.78%4019942.58780.60%
830896旺成科技8.0620.95+0.06+0.75%6023492.96442.37%
601727上海电气4.34-1360.79+0.03+0.70%43747019059.560.35%
001380华纬科技28.9821.04+0.20+0.69%86052493.242.67%
002685华东重机2.92-3.61+0.02+0.69%1039163044.61.03%
831689克莱特11.8013.92+0.08+0.68%2268268.19690.64%
603090宏盛股份21.3339.48+0.13+0.61%74321595.040.74%
300772运达股份9.9216.94+0.06+0.61%809608064.3521.17%
688218江苏北人19.2026.55+0.11+0.58%193713736.0351.64%
831278泰德股份4.1153.96+0.02+0.49%15199629.64451.56%
873679前进科技16.0022.81+0.07+0.44%3794605.13652.79%
300540蜀道装备23.65190.97+0.10+0.42%251525972.2282.32%
835579机科股份16.6355.54+0.07+0.42%78261304.5282.26%
871478巨能股份14.8796.61+0.06+0.41%5823866.91622.53%
688433华曙高科24.8074.98+0.09+0.36%132953323.5780.79%
002255海陆重工5.6213.54+0.02+0.36%1260707073.4591.94%
833943优机股份8.6412.89+0.03+0.35%2599225.33040.63%
300257开山股份13.0029.44+0.04+0.31%420735505.8330.44%
831855浙江大农8.3014.95+0.02+0.24%4775397.8462.29%
002046国机精工10.8221.21+0.02+0.19%9345310107.611.78%
003033征和工业25.3017.64+0.04+0.16%78251991.210.97%
688409富创精密71.1878.43+0.05+0.07%90216470.2880.75%
300145中金环境3.1223.990.000.00%2382807409.4811.26%
603011合锻智能7.561300.610.000.00%18575214092.533.76%
870508丰安股份8.9220.010.000.00%4744424.96591.82%
836270天铭科技11.0416.27-0.01-0.09%3599395.66161.62%
603757大元泵业21.7913.66-0.02-0.09%101402208.510.61%
688165埃夫特-U9.16-182.07-0.02-0.22%275792545.0940.53%
301311昆船智能20.8361.69-0.05-0.24%324066734.1363.71%
838810春光药装7.10140.61-0.02-0.28%3584256.45031.38%
873223荣亿精密3.14-16.37-0.01-0.32%5946187.52570.74%
603277银都股份32.4223.59-0.11-0.34%164345370.7530.39%
002009天奇股份14.61-52.35-0.06-0.41%14166520744.153.79%
688211中科微至28.98-72.54-0.14-0.48%38751129.4060.60%
300411金盾股份15.15530.10-0.14-0.92%30718047388.2511.37%
000595宝塔实业4.22-29.68-0.04-0.94%1207625121.471.06%
832662方盛股份11.6418.59-0.12-1.02%86691013.4813.53%
002483润邦股份5.5064.35-0.06-1.08%1453237992.9781.64%
301252同星科技42.6025.61-0.48-1.11%175297493.498.76%
872808曙光数创42.45240.00-0.53-1.23%122085238.0290.63%
002816*ST和科11.20-18.96-0.14-1.23%6589740.740.66%
002272川润股份5.38-35.35-0.07-1.28%1108046052.4023.29%
300992泰福泵业17.1829.20-0.24-1.38%140642433.93.23%
301317鑫磊股份18.1350.24-0.37-2.00%76791405.4871.71%
873570坤博精工47.5131.00-1.49-3.04%61532949.4627.31%
002639雪人股份6.07-389.26-0.27-4.26%21727813327.563.34%
002808ST恒久2.30-17.41-0.12-4.96%21896512.091.17%
002689远大智能2.97269.09-0.33-10.00%1114053308.7281.07%

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。