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:138下跌家数:90平均涨幅:+0.79%平均换手:2.52%总成交额:357.55亿元
更新时间：2026-11-09 11:16
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
300473德尔股份47.9545.91+5.44+12.80%17702684544.6411.56%
002347泰尔股份7.00-44.88+0.64+10.06%27134818602.465.50%
000530冰山冷热9.57246.97+0.87+10.00%85694680676.2314.28%
001379腾达科技15.8563.04+1.44+9.99%244173801.453.63%
301252同星科技33.7452.54+3.01+9.79%4695115755.063.46%
300154瑞凌股份13.6184.11+1.07+8.53%7929710692.542.51%
301232飞沃科技80.23-508.85+6.11+8.24%9395578962.3815.00%
301079邵阳液压36.61348.65+2.49+7.30%19561470077.6325.43%
603131上海沪工17.29-1259.38+1.14+7.06%632861109757.818.78%
688678福立旺21.89109.58+1.35+6.57%269908.659830.576.70%
002639雪人集团15.36-456.53+0.86+5.93%776927.1117649.711.77%
001400江顺科技100.8496.03+5.20+5.44%2725927794.238.46%
300990同飞股份69.1942.21+3.31+5.02%3798425961.214.59%
920270天铭科技10.5261.28+0.42+4.16%260672892.6383.21%
300984金沃股份33.56118.72+1.29+4.00%6544222183.395.28%
920002万达轴承49.3844.49+1.87+3.94%107195322.1662.40%
688090瑞松科技48.03114.41+1.74+3.76%52394.4325448.973.30%
688360德马科技20.4451.77+0.74+3.76%74920.7115566.162.84%
301448开创电气48.76565.98+1.76+3.74%64603143.250.91%
002122ST汇洲2.79-441.96+0.10+3.72%1398573897.040.70%
000410沈阳机床5.50-670.42+0.19+3.58%781743.142761.233.97%
688017绿的谐波295.00353.99+9.95+3.49%64474.5193147.13.52%
920418苏轴股份19.1725.16+0.63+3.40%126652429.0290.81%
688433华曙高科62.26350.11+1.99+3.30%65614.6341090.451.58%
000595新能股份5.551277.50+0.17+3.16%810268.946573.467.12%
002774快意电梯13.82149.75+0.41+3.06%8987312560.253.19%
920169七丰精工20.9658.05+0.58+2.85%301376384.0295.93%
920839万通液压24.3422.84+0.67+2.83%55181346.350.85%
300420五洋自控5.65294.12+0.15+2.73%53937830930.594.83%
300607拓斯达29.6782.87+0.78+2.70%20066460815.775.81%
601091沈鼓集团18.3089.59+0.48+2.69%20931438313.999.91%
920943优机股份13.0843.53+0.34+2.67%7264957.15281.40%
300503昊志机电59.4549.70+1.50+2.59%13050779736.635.36%
603757大元泵业41.81143.57+1.05+2.58%2998512482.051.61%
300943春晖智控24.5682.85+0.61+2.55%8417420952.066.27%
688448磁谷科技40.78-8499.52+1.00+2.51%11932.824865.3491.22%
002877智能自控7.99117.15+0.19+2.44%17732214147.327.37%
920578巨能股份16.91408.51+0.39+2.36%141732439.4233.99%
600243*ST海华3.11-14.07+0.07+2.30%329161027.150.75%
002009天奇股份17.40160.59+0.39+2.29%22927140861.286.47%
002046国机精工44.10170.82+0.98+2.27%8650938724.971.61%
603011合锻智能17.29-38.76+0.38+2.25%12719122189.882.57%
603082北自科技37.8742.25+0.83+2.24%139885298.353.45%
601615明阳智能8.53-17.72+0.18+2.16%29300625146.211.30%
002689ST远智2.8539.59+0.06+2.15%434441241.940.42%
301151冠龙节能15.8351.85+0.33+2.13%207503277.511.23%
920223荣亿精密11.54-109.76+0.24+2.12%151741770.0871.86%
688165埃夫特15.35-21.84+0.31+2.06%71444.3211203.221.37%
920896旺成科技13.2920.98+0.25+1.92%117591581.5452.65%
300421力星股份16.84134.71+0.31+1.88%9766316859.444.18%
002553南方精工15.87-100.12+0.29+1.86%9409015210.013.67%
605060联德股份28.9825.87+0.52+1.83%279298167.281.17%
301446福事特41.5161.69+0.73+1.79%60632507.541.91%
002202金风科技15.4021.22+0.27+1.78%675158105876.32.01%
920662方盛股份15.95111.13+0.27+1.72%2968477.33821.10%
002472双环传动43.5328.84+0.73+1.71%17183376565.582.27%
300411金盾股份8.3725058.06+0.14+1.70%1132809539.343.66%
920808曙光数创44.21-717.28+0.73+1.68%50972269.7740.26%
002633申科股份14.54210.95+0.24+1.68%180332626.051.21%
301699洛轴股份32.3042.23+0.52+1.64%11986439556.8817.14%
002418康盛股份3.77287.26+0.06+1.62%2515789529.3512.21%
300780德恩精工18.64-64.89+0.29+1.58%7191613814.356.67%
603325博隆技术53.4723.26+0.82+1.56%20921110.470.61%
920579机科股份13.71-25.39+0.21+1.56%5569773.86581.25%
920833美心翼申9.81187.27+0.15+1.55%5436531.10110.63%
300145南方泵业3.9832.24+0.06+1.53%25954810312.581.35%
002050三花智控34.1836.99+0.51+1.51%463946161796.51.26%
600592龙溪股份15.6942.94+0.23+1.49%12962820647.343.24%
300718长盛轴承50.8858.21+0.73+1.46%6681735013.353.39%
002011盾安环境11.4211.82+0.16+1.42%15687317960.681.48%
601882海天精工20.1720.95+0.28+1.41%391637972.180.75%
300083创世纪11.0850.72+0.15+1.37%28117431498.841.88%
688218江苏北人32.60-196.03+0.44+1.37%20801.96999.3241.79%
920378泰德股份7.1557.30+0.09+1.27%11325823.77651.03%
301279金道科技20.7247.84+0.26+1.27%153233245.321.17%
001288运机集团28.8354.06+0.34+1.19%263967756.771.74%
688255凯尔达21.5647.47+0.24+1.13%20297.154484.1921.85%
688697纽威数控11.7220.08+0.13+1.12%44394.445243.120.69%
603966法兰泰克7.2215.90+0.08+1.12%374792721.980.72%
603187海容冷链10.2713.51+0.11+1.08%228552334.370.60%
300161华中数控26.17135.27+0.28+1.08%222965927.191.14%
000678襄阳轴承17.96-170.41+0.19+1.07%793446145682.917.26%
300024机器人13.52-38.01+0.14+1.05%14742720154.930.94%
300809华辰装备20.6236.02+0.21+1.03%208634372.181.39%
301317鑫磊股份30.32-27.92+0.30+1.00%119713671.042.29%
300611美力科技18.8324.57+0.18+0.97%267665098.271.80%
603269海鸥股份15.1151.41+0.14+0.94%11404517313.512.64%
688557兰剑智能17.8731.73+0.16+0.90%11838.152152.3610.80%
002523天桥起重3.3933.44+0.03+0.89%833292838.950.59%
301548崇德科技47.0529.07+0.40+0.86%62122960.571.84%
301309万得凯28.2818.89+0.23+0.82%70902034.141.17%
301596瑞迪智驱45.5846.02+0.37+0.82%144946759.493.31%
002438江苏神通12.4723.46+0.10+0.81%168292111.10.36%
000777中核科技15.0243.04+0.12+0.81%173592617.360.45%
920455汇隆活塞6.3828.86+0.05+0.79%3919251.23920.42%
300669沪宁股份20.68326.52+0.16+0.78%102462132.090.56%
688333铂力特78.85139.08+0.61+0.78%52963.4143082.431.93%
000880潍柴重机20.7931.59+0.16+0.78%5084710677.372.24%
000837秦川机床9.58131.25+0.07+0.74%12096811742.211.20%
300540蜀道装备20.0560.74+0.13+0.65%264145341.91.28%
001225和泰机电34.26137.26+0.22+0.65%274479565.423.05%
920679前进科技14.2039.85+0.09+0.64%68998.82660.19%
688305科德数控43.16102.92+0.27+0.63%9684.424233.2230.73%
605100华丰股份22.94198.02+0.14+0.61%4762710956.442.00%
002272川润股份11.57-66.99+0.07+0.61%834089787.5511.99%
002248华东数控8.6399.61+0.05+0.58%577405047.431.88%
002896中大力德57.77197.77+0.31+0.54%4943629321.942.52%
300263隆华科技7.5145.92+0.04+0.54%1254159513.661.30%
603915国茂股份13.9834.13+0.07+0.50%407075752.090.62%
600619海立股份11.9953.52+0.06+0.50%8529310361.291.08%
920608丰安股份12.5523.04+0.06+0.48%1455184.26830.30%
601177杭齿前进12.9119.15+0.06+0.47%430425659.871.07%
920870恒进感应11.0686.16+0.05+0.45%2401268.66840.36%
002903宇环数控26.92-92.67+0.12+0.45%13550537483.7512.60%
603092德力佳40.3919.50+0.18+0.45%971739412.81%
920689克莱特17.1525.96+0.07+0.41%1839318.33370.48%
300853申昊科技28.36-33.81+0.11+0.39%3831511125.282.62%
603194中力股份34.0916.86+0.13+0.38%48941673.410.31%
001268联合精密19.87-91.86+0.07+0.35%118992386.511.26%
601727上海电气6.1268.71+0.02+0.33%19709212137.50.16%
300470中密控股28.0317.19+0.09+0.32%69381947.960.35%
603400华之杰34.7562.84+0.10+0.29%102873627.442.84%
002534西子洁能14.2339.25+0.04+0.28%361275210.960.44%
688558国盛智科28.4821.10+0.08+0.28%15871.364593.831.20%
300907康平科技40.9397.10+0.09+0.22%140035819.391.46%
301368丰立智能37.70-89.96+0.08+0.21%172186649.421.45%
601956东贝集团4.97-21.73+0.01+0.20%1346606731.6492.17%
603699纽威股份40.3219.62+0.08+0.20%4092816592.740.54%
301029怡合达27.8628.86+0.05+0.18%6780419262.911.50%
688577浙海德曼37.0264.72+0.06+0.16%6971.22625.540.45%
002520日发精机6.3640.41+0.01+0.16%31625820396.544.48%
603201常润股份13.9113.12+0.02+0.14%95811348.70.51%
002158汉钟精机20.9423.24+0.03+0.14%283265972.070.53%
301603乔锋智能96.1122.10+0.10+0.10%1412713749.833.74%
920245威博液压11.9944.67+0.01+0.08%2418292.69440.45%
603667五洲新春53.2620.91+0.04+0.08%202975110854.65.30%
301107瑜欣电子18.6276.36+0.01+0.05%111902123.061.38%
003033征和工业76.6042.45+0.02+0.03%2459219242.813.04%
000811冰轮环境22.4629.520.000.00%29641666785.473.01%
000816智慧农业2.75-70.050.000.00%1352653729.940.94%
600894广日股份7.5611.080.000.00%140571063.320.17%
300091*ST金灵2.07-2.990.000.00%20323420.490.13%
300193佳士科技7.3320.630.000.00%178731319.560.43%
002685华东重机4.6251.740.000.00%644852997.240.64%
002884凌霄泵业15.8113.750.000.00%146142299.490.54%
605259绿田机械17.0416.450.000.00%5095871.210.30%
688211中科微至28.43107.66-0.01-0.04%2230.64637.72370.17%
301020密封科技19.7128.29-0.01-0.05%103682059.610.71%
603611诺力股份15.2815.88-0.01-0.07%111841724.210.43%
603270金帝股份26.9331.76-0.03-0.11%309428491.4492.98%
002559亚威股份7.7685.65-0.01-0.13%486563806.290.95%
002943宇晶股份30.85-67.14-0.04-0.13%21240468523.0214.58%
600218全柴动力7.0877.72-0.01-0.14%207011474.080.48%
002483润邦股份5.5917.08-0.01-0.18%349851963.690.40%
002282博深股份5.4825.46-0.01-0.18%197971090.650.41%
002367康力电梯4.9631.25-0.01-0.20%315081569.880.40%
000570苏常柴A4.9127.13-0.01-0.20%737203654.241.33%
001380华纬科技14.4416.71-0.03-0.21%119401752.650.51%
002871伟隆股份14.0332.35-0.04-0.28%121621730.890.81%
300157新锦动力3.21-28.95-0.01-0.31%870722819.751.19%
301559中集环科12.8072.58-0.04-0.31%7240930.250.80%
300817双飞集团15.9539.46-0.05-0.31%262844315.052.08%
603321梅轮电梯6.1270.55-0.02-0.33%201041241.180.58%
920119美德乐46.7216.78-0.16-0.34%1854873.63220.67%
003025思进智能11.2921.57-0.04-0.35%205262351.790.91%
300257开山股份13.3735.94-0.05-0.37%396095348.890.41%
300185通裕重工2.61145.04-0.01-0.38%1693974457.320.44%
600841动力新科5.062.11-0.02-0.39%540842763.670.52%
600875东方电气22.6016.62-0.09-0.40%24135555508.771.07%
002598ST章鼓6.6529.31-0.03-0.45%7784521.610.27%
603248锡华科技17.5676.39-0.08-0.45%339466017.444.75%
603277银都股份10.7338.20-0.05-0.46%104501133.220.17%
920186中科仪55.017.91-0.26-0.47%171819557.971.80%
301399英特科技14.81324.64-0.07-0.47%213573222.963.91%
301028鼎熔岩10.5418.55-0.05-0.47%175591872.840.70%
000404长虹华意6.319.87-0.03-0.47%316592007.410.46%
600835上海机电17.4725.82-0.09-0.51%279344975.610.35%
002630*ST华西1.89-5.56-0.01-0.53%542711026.90.50%
688660电气风电7.44-8.85-0.04-0.53%84121.236386.4480.63%
603218日月股份9.1228.54-0.05-0.55%286012620.550.28%
603315福鞍股份9.0956.87-0.05-0.55%328353021.211.02%
002255海陆重工6.9817.45-0.04-0.57%513723626.320.81%
300931通用电梯14.32-50.92-0.09-0.62%358785207.381.84%
601002晋亿实业4.6412.27-0.03-0.64%479612243.630.50%
001306夏厦精密58.21-32.11-0.39-0.67%89415308.535.65%
688648中邮科技32.93-47.73-0.23-0.69%34308.6911616.414.93%
301273瑞晨环保42.60-52.43-0.30-0.70%178597654.192.32%
300850新强联24.6214.06-0.18-0.73%6710716809.582.08%
002686亿利达5.43-1031.55-0.04-0.73%270951490.220.52%
301616浙江华业30.9534.49-0.24-0.77%2651831.070.93%
920810春光智能7.54-53.97-0.06-0.79%2641202.23630.42%
605286同力天启21.9988.37-0.18-0.81%125532842.290.75%
600067冠城新材2.40-77.13-0.02-0.83%1415343418.81.02%
688409富创精密124.43203.65-1.07-0.85%53405.3367349.571.74%
300971博亚精工15.5025.97-0.15-0.96%114661808.581.22%
301255通力科技18.12302.56-0.18-0.98%125112334.10.94%
301261恒工精密65.0747.48-0.66-1.00%3740624991.153.58%
002152广电运通8.6628.44-0.09-1.03%772386753.3910.31%
603320迪贝电气15.3934.08-0.16-1.03%83761309.840.56%
300441鲍斯股份6.6022.97-0.07-1.05%239941599.210.38%
300772运达股份9.27-46.19-0.10-1.07%969629130.991.39%
002480新筑股份5.32-14.00-0.06-1.12%417752240.050.54%
300260新莱应材45.09100.21-0.51-1.12%9241641990.263.22%
688455科捷智能14.1116.16-0.16-1.12%11952.471724.1120.71%
300004南风股份6.70-226.50-0.08-1.18%549513735.91.14%
000903ST云动1.67-3.08-0.02-1.18%674961135.460.35%
300904威力传动37.52-23.54-0.45-1.19%61432357.270.85%
920570坤博精工25.6164.39-0.31-1.20%76171991.8162.99%
603090宏盛股份29.9049.14-0.38-1.25%119503611.861.20%
603356华菱精工13.96-15.20-0.18-1.27%100161436.240.75%
605389长龄液压60.4183.98-0.79-1.29%89765583.790.48%
920855浙江大农11.3742.13-0.15-1.30%96601106.7851.44%
301032新柴股份9.1419.60-0.13-1.40%211051960.831.29%
002816*ST和科16.40-258.60-0.26-1.56%68491139.570.68%
301353普莱得16.3732.36-0.26-1.56%72441211.591.77%
301311昆船智能17.09-30.38-0.28-1.61%8021113962.723.34%
002795永和智控6.44-165.23-0.11-1.68%488953200.071.13%
603617君禾股份5.9143.20-0.11-1.83%479112885.131.24%
301272英华特29.7462.51-0.56-1.85%65081962.561.64%
301043绿岛风38.1144.67-0.73-1.88%82143263.91.45%
300512中亚股份6.4892.36-0.13-1.97%289891912.430.89%
688605先锋精科63.6497.77-1.28-1.97%20551.7813381.451.90%
603298杭叉集团23.5013.81-0.48-2.00%389779265.090.30%
300992泰福泵业21.30-2131.92-0.44-2.02%122732658.331.57%
600444国机通用12.2331.54-0.26-2.08%149691871.891.02%
688251井松智能16.23-28.40-0.35-2.11%24922.514180.8072.48%
603173福斯达32.7713.81-0.72-2.15%89002951.970.56%
300126锐奇股份5.46-21.38-0.12-2.15%275491537.21.31%
603391力聚热能70.0430.20-1.62-2.26%130739350.5515.75%
603279景津装备13.2617.30-0.31-2.28%460926186.310.80%
301125腾亚精工12.96-98.98-0.36-2.70%377134977.412.14%
688092爱科科技20.3746.31-0.60-2.86%5484.851142.6980.66%
301056森赫股份10.1445.51-0.30-2.87%208262166.191.18%
920298腾信精密82.1630.73-3.14-3.68%1467312238.419.23%
002529海源复材6.21-9.69-0.39-5.91%36961823325.9614.22%
301070开勒股份43.29-734.47-2.79-6.05%4442419531.885.24%

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。