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。
中密控股(300470)通用设备制造业上涨家数:56下跌家数:175平均涨幅:-0.49%平均换手:2.73%总成交额:527.68亿元
更新时间：2026-02-27 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
301232飞沃科技220.03-427.90+21.38+10.76%72466157216.916.22%
002633申科股份19.35484.43+1.76+10.01%6740812679.264.51%
603279景津装备21.0619.62+1.31+6.63%31437467424.025.45%
002046国机精工50.5196.25+2.72+5.69%2385981193674.51%
300004南风股份15.78114.81+0.81+5.41%25606239499.895.33%
301446福事特45.4354.00+2.33+5.41%3689117155.5211.61%
301317鑫磊股份58.9423.39+2.94+5.25%1546419239029.63%
600243*ST海华3.78-21.08+0.18+5.00%448731678.391.02%
603269海鸥股份14.3041.58+0.67+4.92%46085065989.0814.93%
920833美心翼申20.5050.14+0.76+3.85%310336305.6884.97%
001400江顺科技120.4765.14+4.35+3.75%2769933121.6818.47%
603356华菱精工19.42-14.52+0.67+3.57%368077097.882.76%
688433华曙高科102.851121.98+3.46+3.48%45292.7746221.552.24%
300780德恩精工24.96-29.03+0.75+3.10%10445825756.89.71%
002903宇环数控25.231295.14+0.75+3.06%9264923044.798.69%
002009天奇股份31.91-98.84+0.85+2.74%408163128459.711.53%
002272川润股份19.73-89.96+0.52+2.71%1292445251729.633.44%
301070开勒股份63.762091.64+1.51+2.43%124307887.2092.09%
688090瑞松科技55.927971.58+1.21+2.21%27976.4315593.742.29%
002248华东数控14.58199.77+0.31+2.17%30099243950.389.79%
603391力聚热能72.3532.13+1.50+2.12%129219285.235.68%
603011合锻智能25.64-89.91+0.53+2.11%21847156194.754.42%
688092爱科科技31.9648.74+0.46+1.46%8140.132577.910.98%
000595*ST宝实6.37-365.50+0.08+1.27%441202807.170.39%
001288运机集团38.2849.85+0.47+1.24%154475920.361.02%
605286同力天启39.6430.37+0.46+1.17%76853040.680.46%
002553南方精工28.5529.29+0.31+1.10%9464326742.043.77%
688648中邮科技64.3114.73+0.63+0.99%17019.3110965.382.45%
002480新筑股份6.37-24.89+0.06+0.95%693174390.930.90%
920119美德乐108.79--+1.00+0.93%81668827.9985.67%
300540蜀道装备24.1180.67+0.21+0.88%4326110518.162.09%
000816智慧农业4.00-84.32+0.03+0.76%66982826851.484.66%
688448磁谷科技65.22116.66+0.48+0.74%10196.676658.6812.13%
002152广电运通13.7140.10+0.10+0.73%18714025616.580.75%
300984金沃股份71.86210.31+0.52+0.73%138559881.231.57%
002347泰尔股份9.87-213.60+0.07+0.71%14946114816.593.03%
301252同星科技41.4161.17+0.26+0.63%31027128316.56%
002943宇晶股份68.30-36.55+0.40+0.59%7525251736.895.17%
688333铂力特113.10145.21+0.66+0.59%74168.9984463.392.70%
300718长盛轴承80.8297.48+0.44+0.55%3184625871.81.64%
300943春晖智控38.84143.83+0.20+0.52%15574460691.3411.59%
002529*ST海源6.83-8.53+0.03+0.44%185291260.610.71%
002808*ST恒久4.69-23.04+0.02+0.43%12934608.390.78%
603082北自科技40.4039.50+0.17+0.42%230629364.995.69%
600421*ST华嵘7.92-381.41+0.03+0.38%135331068.210.69%
301559中集环科18.1248.69+0.06+0.33%299505476.493.33%
000570苏常柴Ａ6.04256.44+0.02+0.33%532073203.490.96%
688251井松智能28.82160.74+0.09+0.31%14091.154095.681.41%
301079邵阳液压43.99-593.52+0.13+0.30%7900235241.511.36%
002896中大力德83.87226.34+0.22+0.26%3259327456.11.66%
300669沪宁股份34.70409.53+0.08+0.23%97523357.870.53%
000410沈阳机床7.72266.18+0.01+0.13%158011122290.94%
600218全柴动力10.9652.76+0.01+0.09%755938303.4891.74%
002816*ST和科24.07-154.37+0.02+0.08%182214359.651.82%
688660电气风电14.33-18.37+0.01+0.07%69060.199850.9610.52%
603667五洲新春80.36321.20+0.05+0.06%136731109474.83.73%
600619海立股份18.75304.020.000.00%10750019974.941.36%
002122ST汇洲3.17-16.530.000.00%1749715573.960.88%
603966法兰泰克--------------
301279金道科技31.0666.01-0.01-0.03%66202053.980.68%
920169七丰精工37.4487.85-0.02-0.05%203237551.7774.00%
301603乔锋智能73.9926.98-0.04-0.05%100187391.632.66%
601956东贝集团7.3935.85-0.01-0.14%564784186.660.91%
000530冰山冷热6.8954.78-0.01-0.14%728785035.431.21%
301311昆船智能19.90-165.24-0.04-0.20%382657602.771.59%
300853申昊科技22.64-13.40-0.05-0.22%111012507.361.01%
300971博亚精工26.7242.61-0.06-0.22%179434785.41.95%
603320迪贝电气24.3048.32-0.06-0.25%151583673.731.02%
600592龙溪股份23.87124.41-0.06-0.25%4431910561.81.11%
301125腾亚精工23.67546.08-0.06-0.25%1443034121.15%
603131上海沪工25.41-235.11-0.07-0.27%6154515629.691.83%
688165埃夫特-U20.72-42.90-0.06-0.29%45200.19328.3340.87%
601177杭齿前进17.0326.83-0.05-0.29%260034423.750.65%
002534西子洁能20.3988.36-0.06-0.29%17939637077.632.18%
688218江苏北人22.45650.34-0.07-0.31%8973.332004.1310.76%
300473德尔股份34.9468.94-0.11-0.31%233318100.3111.55%
688678福立旺25.82319.67-0.09-0.35%69598.3617817.342.42%
000903ST云动2.79-4.48-0.01-0.36%1676024687.10.87%
301032新柴股份13.7036.07-0.05-0.36%226353100.131.42%
605100华丰股份43.01216.70-0.16-0.37%114134919.010.67%
301056森赫股份16.0058.73-0.06-0.37%216333426.591.23%
920002XD万达轴101.3176.53-0.38-0.37%19661996.6680.63%
002598山东章鼓10.19100.21-0.04-0.39%227172315.610.81%
920378泰德股份10.1383.97-0.04-0.39%4099416.86610.37%
002202金风科技28.2645.01-0.12-0.42%1880457535817.35.59%
920418苏轴股份27.9129.94-0.12-0.43%79962238.60.51%
300421力星股份27.57144.34-0.12-0.43%57844159722.51%
603201常润股份18.2513.52-0.08-0.44%153842827.760.82%
920578巨能股份23.95289.76-0.11-0.46%3386811.1511.47%
920810春光智能12.86-38.89-0.06-0.46%2971382.15120.48%
002639雪人集团20.92388.71-0.10-0.48%35420774646.185.44%
603277银都股份16.2718.89-0.08-0.49%2987486.20.05%
603321梅轮电梯8.0860.30-0.04-0.49%232191875.640.67%
300907康平科技30.8144.36-0.16-0.52%57731776.420.60%
603915国茂股份17.2841.98-0.09-0.52%336255811.260.51%
002871伟隆股份21.0536.76-0.11-0.52%127452690.920.85%
000404长虹华意7.2211.07-0.04-0.55%514733727.90.74%
301368丰立智能62.813753.45-0.35-0.55%114287181.221.78%
300126锐奇股份8.93-130.98-0.05-0.56%181921624.610.86%
300817双飞集团21.1971.94-0.12-0.56%140352967.441.12%
300157新锦动力6.89236.30-0.04-0.58%1392558100576.719.67%
603699纽威股份55.6729.94-0.34-0.61%1944310901.640.26%
002367康力电梯8.1516.40-0.05-0.61%323172639.60.41%
300607拓斯达30.28-70.48-0.19-0.62%5144915571.051.55%
002282博深股份7.9322.88-0.05-0.63%374642975.680.74%
300185通裕重工3.14173.53-0.02-0.63%846639.126680.852.28%
603617君禾股份7.8363.17-0.05-0.63%266742093.190.70%
300512中亚股份10.79128.84-0.07-0.64%300783253.810.93%
301353普莱得29.8542.41-0.20-0.67%44371325.841.39%
300931通用电梯13.43-48.78-0.09-0.67%577277824.383.01%
000880潍柴重机37.2570.44-0.25-0.67%14489753641.856.38%
300411金盾股份11.82753.12-0.08-0.67%266783148.50.86%
001379腾达科技24.6859.99-0.17-0.68%223105529.213.32%
301616浙江华业53.4021.40-0.37-0.69%47592544.22.38%
300420五洋自控4.24-130.81-0.03-0.70%24553110410.522.20%
603248锡华科技23.7054.67-0.17-0.71%363278546.35.24%
002686亿利达6.97322.82-0.05-0.71%393012739.820.75%
603325博隆技术80.8814.39-0.62-0.76%34812821.681.02%
688409富创精密110.75672.85-0.85-0.76%26614.9329285.750.87%
601727上海电气9.05168.27-0.07-0.77%1175901106772.90.93%
920855浙江大农17.9929.17-0.14-0.77%2653479.58750.40%
688211中科微至33.26-17.34-0.26-0.78%3067.311023.9340.23%
300161华中数控32.89-136.70-0.26-0.78%194496422.151.00%
600894广日股份9.7012.43-0.08-0.82%381673707.10.45%
601615明阳智能22.76169.67-0.19-0.83%746515.1175946.53.30%
300154瑞凌股份9.3540.39-0.08-0.85%227812130.140.72%
300024机器人17.41-107.54-0.15-0.85%14201724725.010.91%
002523天桥起重4.6354.51-0.04-0.86%1599587421.081.13%
000678襄阳轴承13.62-146.35-0.12-0.87%454116188.710.99%
002774快意电梯11.3438.49-0.10-0.87%207262355.370.74%
920608丰安股份18.6834.61-0.17-0.90%1255234.80470.32%
603218日月股份14.1826.49-0.13-0.91%529447554.820.52%
002472双环传动41.3729.68-0.38-0.91%8229434159.771.09%
920679前进科技20.6060.85-0.19-0.91%960198.79240.26%
002884凌霄泵业18.1313.98-0.17-0.93%147152678.510.54%
301596瑞迪智驱74.4853.82-0.70-0.93%26551976.720.85%
688697纽威数控15.9624.02-0.15-0.93%25199.914054.3550.55%
600067冠城新材4.25-11.55-0.04-0.93%1294115534.830.93%
002559亚威股份10.6277.62-0.10-0.93%924379817.161.83%
300772运达股份19.9434.91-0.19-0.94%5699111495.860.82%
002011盾安环境13.4212.38-0.13-0.96%9775613137.030.92%
688017绿的谐波234.70472.82-2.33-0.98%37102.4886626.52.02%
300091*ST金灵3.02-5.95-0.03-0.98%1444934370.190.88%
300441鲍斯股份8.0317.83-0.08-0.99%368952966.220.59%
301261恒工精密86.96147.81-0.87-0.99%109029464.12.91%
002483润邦股份7.9215.46-0.08-1.00%941607483.7291.06%
300992泰福泵业31.64303.60-0.32-1.00%116793698.531.51%
920570坤博精工35.24-738.45-0.36-1.01%2769988.21351.14%
688360德马科技19.4059.82-0.20-1.02%18132.693524.0260.72%
301309万得凯30.9526.38-0.32-1.02%41171278.321.61%
300470中密控股39.3520.47-0.41-1.03%235259333.861.19%
603270金帝股份27.7848.84-0.29-1.03%159624431.142.26%
301273瑞晨环保32.20-79.80-0.35-1.08%44701443.850.81%
600444国机通用19.7249.34-0.22-1.10%187653719.661.28%
603194中力股份38.9217.83-0.44-1.12%108164213.920.68%
002877智能自控9.64575.16-0.11-1.13%429554153.351.79%
301107瑜欣电子31.4440.00-0.36-1.13%82332584.881.38%
001268联合精密33.7745.12-0.39-1.14%69092333.921.10%
301028鼎熔岩15.4626.25-0.18-1.15%181992817.350.73%
688557兰剑智能40.9629.56-0.49-1.18%8382.8893425.8120.82%
300257开山股份24.2159.51-0.29-1.18%18000444222.581.89%
605259绿田机械22.4515.64-0.27-1.19%98832231.550.57%
920870恒进感应17.42104.39-0.21-1.19%5506961.30450.83%
002255海陆重工13.0423.76-0.16-1.21%24876732604.763.90%
920943优机股份24.7330.80-0.31-1.24%59411470.5981.15%
601002晋亿实业5.5725.14-0.07-1.24%664183724.820.70%
301255通力科技28.51104.74-0.36-1.25%57001627.121.50%
688255凯尔达33.24247.95-0.42-1.25%10280.633436.2180.94%
002795永和智控7.85-12.32-0.10-1.26%14603611454.023.36%
000837秦川机床12.44281.78-0.16-1.27%8132610157.820.81%
920839万通液压37.1434.18-0.48-1.28%34091266.1360.52%
605389长龄液压72.6892.24-0.94-1.28%44173214.240.32%
920579机科股份23.79528.47-0.31-1.29%3639867.58780.82%
300260新莱应材57.38134.84-0.76-1.31%8764450345.733.05%
301151冠龙节能20.2442.27-0.27-1.32%106452165.610.63%
300083创世纪8.9939.02-0.12-1.32%18590416743.391.25%
002158汉钟精机27.5927.68-0.37-1.32%3939110832.480.74%
001380华纬科技23.3322.77-0.32-1.35%128152997.351.46%
603611诺力股份24.3912.68-0.34-1.37%308377576.051.20%
300263隆华科技12.1680.28-0.17-1.38%41238650256.824.23%
002418康盛股份4.96-75.55-0.07-1.39%31815415765.432.80%
600835上海机电27.4630.73-0.39-1.40%4199611573.360.52%
002050三花智控51.2153.35-0.73-1.41%571283293515.81.55%
300193佳士科技9.7319.67-0.14-1.42%654976384.561.56%
300904威力传动63.44-44.39-0.92-1.43%44052798.892.00%
301448开创电气45.62929.47-0.67-1.45%44632043.650.92%
300611美力科技27.2339.40-0.40-1.45%293378024.281.98%
920896旺成科技20.4034.76-0.30-1.45%53691097.5151.21%
920245威博液压28.5683.50-0.44-1.52%1722494.81290.45%
003025思进智能14.8029.00-0.23-1.53%277534114.351.23%
003033征和工业65.8732.46-1.04-1.55%53943564.220.67%
920455汇隆活塞8.8454.93-0.14-1.56%7284646.78450.78%
002520日发精机6.72-5.76-0.11-1.61%31474021201.234.39%
301020密封科技23.6638.85-0.39-1.62%105022499.230.72%
688305科德数控61.7792.49-1.02-1.62%12492.837748.4280.94%
000777中核科技25.8944.08-0.43-1.63%11043228811.272.88%
000811冰轮环境20.2634.54-0.34-1.65%19978140587.62.04%
001225和泰机电82.90117.29-1.50-1.78%60024996.132.85%
301029怡合达29.8038.29-0.57-1.88%7410122110.241.60%
920270天铭科技19.5041.47-0.38-1.91%119892314.4611.48%
300809华辰装备37.95203.70-0.75-1.94%229878763.791.53%
920662方盛股份31.98113.86-0.64-1.96%284859006.14311.29%
002689ST远智4.0562.01-0.09-2.17%1267175161.921.22%
300503昊志机电53.47133.29-1.22-2.23%7861842161.63.26%
920689克莱特34.9746.73-0.83-2.32%264009467.8086.96%
301272英华特44.4965.80-1.06-2.33%80933611.282.58%
688577浙海德曼73.24206.95-1.77-2.36%9353.336902.9140.84%
300990同飞股份92.6059.84-2.25-2.37%3257130099.784.22%
301399英特科技21.40100.70-0.52-2.37%256585512.884.69%
601882海天精工21.5324.60-0.53-2.40%364757911.540.70%
603187海容冷链16.1016.27-0.40-2.42%239633885.50.63%
603092德力佳69.8135.72-1.77-2.47%136099582.824.07%
300145南方泵业4.9137.63-0.13-2.58%64799332005.893.39%
002685华东重机7.4958.41-0.20-2.60%20762015627.562.06%
688558国盛智科32.3528.71-0.87-2.62%12800.174180.5690.97%
001306夏厦精密81.10128.61-2.24-2.69%88997235.345.74%
002438江苏神通18.8131.68-0.52-2.69%10240919538.382.18%
600875东方电气36.3338.50-1.02-2.73%917684340547.44.05%
920223荣亿精密20.30-155.27-0.58-2.78%237814818.372.91%
603315福鞍股份17.43117.91-0.52-2.90%23205240295.987.24%
688605先锋精科68.0968.66-2.08-2.96%27627.6718907.912.55%
603173福斯达50.1920.16-1.56-3.01%174588868.931.09%
603400华之杰70.9043.70-2.28-3.12%1749712498.278.75%
002630ST华西2.71-8.27-0.09-3.21%2817327764.8712.73%
688455科捷智能23.66-64.38-0.79-3.23%14408.233454.7411.23%
920808曙光数创87.83-4622.05-3.07-3.38%2360220676.281.21%
301043绿岛风62.6849.54-2.21-3.41%128478203.762.26%
300850新强联47.0925.48-1.69-3.46%15186572765.735.05%
603090宏盛股份77.17116.98-3.18-3.96%2013315659.942.01%
600841动力新科10.66-13.63-0.48-4.31%27378829650.72.62%
603298杭叉集团29.3917.51-1.48-4.79%6714919939.620.51%
603757大元泵业44.1740.86-2.25-4.85%9437541643.655.06%
301548崇德科技91.0159.88-4.87-5.08%1534814260.725.85%
605060联德股份65.7072.18-7.30-10.00%8779459319.193.67%

转至中密控股（300470）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。