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:152下跌家数:79平均涨幅:+1.12%平均换手:2.83%总成交额:402.50亿元
更新时间：2026-11-09 13:22
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48.3046.25+5.79+13.62%19252491985.0912.57%
002347泰尔股份7.00-44.88+0.64+10.06%27856119107.375.65%
000530冰山冷热9.57246.97+0.87+10.00%866511.181591.5314.44%
002639雪人集团15.95-474.06+1.45+10.00%1112790170656.116.86%
001379腾达科技15.8563.04+1.44+9.99%263154102.283.91%
301252同星科技33.6252.35+2.89+9.40%5108117145.493.76%
300154瑞凌股份13.4983.37+0.95+7.58%9112012288.322.89%
688360德马科技21.1453.55+1.44+7.31%101779.821243.053.86%
300421力星股份17.73141.83+1.20+7.26%15312726578.066.56%
301232飞沃科技79.10-501.69+4.98+6.72%10210885430.4916.30%
301079邵阳液压36.25345.22+2.13+6.24%20571673759.8826.74%
688678福立旺21.74108.83+1.20+5.84%295173.965351.097.32%
002122ST汇洲2.84-449.88+0.15+5.58%1808385050.990.91%
603131上海沪工17.05-1241.90+0.90+5.57%674224.9116882.520.01%
300984金沃股份33.92119.99+1.65+5.11%7000423715.695.64%
001400江顺科技100.4095.61+4.76+4.98%2992630471.129.29%
000595新能股份5.631295.91+0.25+4.65%867704.949786.697.62%
920002万达轴承49.7044.78+2.19+4.61%117425828.2762.63%
920270天铭科技10.5561.45+0.45+4.46%269902990.3993.32%
688017绿的谐波297.48356.96+12.43+4.36%68380.97204708.43.73%
002774快意电梯13.98151.48+0.57+4.25%9790113675.483.47%
301043绿岛风40.4747.44+1.63+4.20%121414808.472.14%
688433华曙高科62.72352.70+2.45+4.07%71827.3444980.061.73%
688090瑞松科技48.16114.72+1.87+4.04%59140.6628695.043.73%
300990同飞股份68.4941.79+2.61+3.96%4391130062.115.30%
920418苏轴股份19.2725.29+0.73+3.94%145652794.5460.93%
300503昊志机电60.1650.29+2.21+3.81%14063585800.935.78%
000410沈阳机床5.51-671.64+0.20+3.77%831304.945490.864.22%
301279金道科技21.2349.02+0.77+3.76%179863802.511.38%
920839万通液压24.5523.03+0.88+3.72%65331594.841.00%
301151冠龙节能16.0552.57+0.55+3.55%276594379.711.64%
688448磁谷科技41.15-8576.64+1.37+3.44%15518.376335.8161.59%
920169七丰精工21.0758.35+0.69+3.39%323156840.8956.36%
301448开创电气48.55563.54+1.55+3.30%76363714.031.08%
688165埃夫特15.51-22.07+0.47+3.13%79932.1712510.161.53%
300607拓斯达29.7983.21+0.90+3.12%21479365014.896.22%
920833美心翼申9.96190.13+0.30+3.11%103601020.0311.20%
300943春晖智控24.6883.25+0.73+3.05%9417923418.147.01%
002472双环传动44.0829.20+1.28+2.99%19137785140.142.53%
002523天桥起重3.4634.14+0.10+2.98%1655145670.471.17%
600243*ST海华3.13-14.16+0.09+2.96%365921141.930.83%
002877智能自控8.03117.74+0.23+2.95%19234115352.568.00%
301020密封科技20.3029.13+0.58+2.94%163943268.011.12%
300420五洋自控5.66294.64+0.16+2.91%597363342205.35%
002689ST远智2.8739.86+0.08+2.87%485291386.870.47%
601091沈鼓集团18.3389.74+0.51+2.86%22968342046.3210.88%
920943优机股份13.0943.56+0.35+2.75%80331058.1421.55%
002009天奇股份17.46161.14+0.45+2.65%24730744007.136.98%
603757大元泵业41.81143.57+1.05+2.58%3946416445.372.12%
002553南方精工15.98-100.82+0.40+2.57%10465416889.54.08%
605060联德股份29.1526.02+0.69+2.42%323059439.071.35%
603011合锻智能17.31-38.80+0.40+2.37%14891525946.73.01%
688218江苏北人32.90-197.83+0.74+2.30%22704.927622.7131.95%
300145南方泵业4.0132.48+0.09+2.30%31453912512.061.64%
920578巨能股份16.89408.03+0.37+2.24%149702574.184.22%
920808曙光数创44.45-721.18+0.97+2.23%56002493.4290.29%
002418康盛股份3.79288.78+0.08+2.16%32409812272.382.85%
603082北自科技37.8142.18+0.77+2.08%162956170.054.02%
300780德恩精工18.73-65.20+0.38+2.07%8132615567.447.55%
301446福事特41.6261.86+0.84+2.06%69602880.492.19%
601882海天精工20.2921.08+0.40+2.01%436768883.070.84%
000777中核科技15.1943.52+0.29+1.95%262853969.470.69%
300411金盾股份8.3925117.94+0.16+1.94%12715710701.114.11%
600592龙溪股份15.7643.14+0.30+1.94%14451922985.763.62%
920896旺成科技13.2920.98+0.25+1.92%133121788.0013.00%
920662方盛股份15.98111.34+0.30+1.91%3318533.40191.23%
688255凯尔达21.7247.82+0.40+1.88%23162.895103.5442.11%
920223荣亿精密11.51-109.47+0.21+1.86%166881944.9382.04%
002050三花智控34.2937.11+0.62+1.84%506685176434.11.37%
002633申科股份14.56211.24+0.26+1.82%205082985.241.37%
002158汉钟精机21.2923.63+0.38+1.82%441679319.780.83%
300718长盛轴承51.0658.41+0.91+1.81%7320238267.653.72%
301317鑫磊股份30.56-28.14+0.54+1.80%132744067.382.54%
920579机科股份13.74-25.44+0.24+1.78%6031837.24481.35%
300161华中数控26.35136.20+0.46+1.78%244336488.891.25%
300083创世纪11.1250.90+0.19+1.74%31327635065.942.10%
301699洛轴股份32.3342.27+0.55+1.73%12898242501.0518.44%
300809华辰装备20.7636.27+0.35+1.71%229824810.791.53%
301596瑞迪智驱45.9446.38+0.73+1.61%158357373.23.61%
300611美力科技18.9424.71+0.29+1.55%305475811.592.06%
000880潍柴重机20.9331.80+0.30+1.45%6125012847.782.70%
603966法兰泰克7.2415.94+0.10+1.40%403722930.890.78%
605100华丰股份23.11199.49+0.31+1.36%5326512259.112.24%
601177杭齿前进13.0219.32+0.17+1.32%475796247.711.18%
000678襄阳轴承18.00-170.79+0.23+1.29%832688152756.518.12%
301309万得凯28.4118.98+0.36+1.28%79482277.131.31%
920378泰德股份7.1557.30+0.09+1.27%11567841.14641.05%
603325博隆技术53.3223.20+0.67+1.27%23901269.430.70%
920455汇隆活塞6.4129.00+0.08+1.26%4810308.26640.51%
605389长龄液压61.9686.13+0.76+1.24%105116525.720.56%
688697纽威数控11.7320.10+0.14+1.21%50839.675998.3720.79%
300540蜀道装备20.1661.07+0.24+1.20%308886243.031.49%
002202金风科技15.3121.09+0.18+1.19%794528124180.92.36%
002896中大力德58.13199.01+0.67+1.17%5518932655.592.81%
002046国机精工43.61168.93+0.49+1.14%9997744644.271.87%
301548崇德科技47.1829.15+0.53+1.14%72163432.962.14%
300263隆华科技7.5546.17+0.08+1.07%15549911777.881.62%
002011盾安环境11.3811.78+0.12+1.07%18680421364.561.76%
002248华东数控8.67100.07+0.09+1.05%637015563.032.07%
688557兰剑智能17.8931.77+0.18+1.02%12871.862336.7410.87%
603269海鸥股份15.1151.41+0.14+0.94%13154919962.263.05%
300024机器人13.50-37.96+0.12+0.90%16015921875.891.02%
688305科德数控43.25103.14+0.36+0.84%11125.54855.5580.84%
601615明阳智能8.42-17.49+0.07+0.84%33568928754.21.48%
603699纽威股份40.5619.74+0.32+0.80%5003120274.570.66%
920689克莱特17.2126.05+0.13+0.76%2684463.86750.71%
002884凌霄泵业15.9313.86+0.12+0.76%205363239.430.75%
688577浙海德曼37.2465.10+0.28+0.76%7823.882942.2870.50%
301368丰立智能37.90-90.44+0.28+0.74%193537456.6491.63%
000837秦川机床9.58131.25+0.07+0.74%13169512768.751.31%
002438江苏神通12.4623.44+0.09+0.73%201352522.20.43%
603915国茂股份14.0134.20+0.10+0.72%450836364.090.69%
301107瑜欣电子18.7476.85+0.13+0.70%125892384.591.55%
300669沪宁股份20.66326.20+0.14+0.68%111262313.580.61%
688558国盛智科28.5921.18+0.19+0.67%17537.515068.9031.33%
300907康平科技41.1097.51+0.26+0.64%163376777.091.70%
002520日发精机6.3940.60+0.04+0.63%34383722153.344.87%
603400华之杰34.8663.03+0.21+0.61%117134124.233.23%
300853申昊科技28.41-33.87+0.16+0.57%4293212432.222.94%
300817双飞集团16.0939.81+0.09+0.56%305534998.212.42%
920608丰安股份12.5623.05+0.07+0.56%1597202.07110.33%
002903宇环数控26.95-92.78+0.15+0.56%14917041166.6113.87%
002272川润股份11.56-66.94+0.06+0.52%9776511449.972.33%
603667五洲新春53.4921.00+0.27+0.51%219867119866.75.74%
001268联合精密19.90-92.00+0.10+0.51%137272749.041.46%
603201常润股份13.9613.16+0.07+0.50%110621554.810.59%
001225和泰机电34.21137.06+0.17+0.50%2965710323.813.30%
003033征和工业76.9642.65+0.38+0.50%2750821474.23.40%
920679前进科技14.1839.80+0.07+0.50%807115.54440.22%
301603乔锋智能96.4822.19+0.47+0.49%1569015258.274.16%
688333铂力特78.60138.64+0.36+0.46%62433.3850524.92.28%
300193佳士科技7.3620.71+0.03+0.41%215171586.790.51%
603270金帝股份27.0731.93+0.11+0.41%349789580.843.37%
601956东贝集团4.98-21.78+0.02+0.40%1538197682.632.47%
603187海容冷链10.2013.42+0.04+0.39%263032686.60.69%
920870恒进感应11.0586.08+0.04+0.36%2905324.54010.44%
002534西子洁能14.2439.27+0.05+0.35%446126416.150.54%
600619海立股份11.9753.43+0.04+0.34%9794411880.791.24%
301029怡合达27.9028.91+0.09+0.32%7629121628.221.68%
001288运机集团28.5753.58+0.08+0.28%327799597.862.16%
000811冰轮环境22.5229.60+0.06+0.27%34753278300.643.53%
603611诺力股份15.3315.93+0.04+0.26%137502115.680.53%
002685华东重机4.6351.85+0.01+0.22%769393572.040.76%
001380华纬科技14.5016.78+0.03+0.21%130831917.930.56%
603194中力股份34.0316.83+0.07+0.21%55811907.310.35%
920186中科仪55.377.96+0.10+0.18%1897310551.661.99%
601727上海电气6.1168.60+0.01+0.16%24718315196.340.20%
600218全柴动力7.1077.94+0.01+0.14%232361653.450.53%
301399英特科技14.90326.61+0.02+0.13%248643743.634.55%
002559亚威股份7.7885.87+0.01+0.13%566114423.881.11%
605259绿田机械17.0516.46+0.01+0.06%5455932.580.32%
300470中密控股27.9517.14+0.01+0.04%80842268.520.41%
000570苏常柴A4.9227.180.000.00%842274169.871.52%
000816智慧农业2.75-70.050.000.00%1476554070.411.03%
600894广日股份7.5611.080.000.00%160061210.560.19%
601002晋亿实业4.6712.350.000.00%585602736.660.61%
002367康力电梯4.9731.320.000.00%377701880.390.48%
603090宏盛股份30.2749.74-0.01-0.03%161664887.321.62%
001306夏厦精密58.58-32.31-0.02-0.03%95795681.226.06%
002871伟隆股份14.0632.42-0.01-0.07%158852254.191.06%
920245威博液压11.9744.60-0.01-0.08%2749332.38540.52%
003025思进智能11.3221.62-0.01-0.09%233352668.671.03%
688211中科微至28.41107.59-0.03-0.11%2489.87711.35110.19%
603321梅轮电梯6.1370.66-0.01-0.16%225421390.510.65%
301255通力科技18.26304.90-0.04-0.22%147162734.591.10%
603277银都股份10.7538.27-0.03-0.28%131221419.240.22%
301261恒工精密65.5447.82-0.19-0.29%4104227361.873.92%
002598ST章鼓6.6629.35-0.02-0.30%101236770.35%
002282博深股份5.4725.41-0.02-0.36%240451322.770.50%
002686亿利达5.45-1035.35-0.02-0.37%353901940.570.68%
301028鼎熔岩10.5518.56-0.04-0.38%211562251.690.84%
688409富创精密125.01204.60-0.49-0.39%61790.5177850.892.02%
920119美德乐46.6816.76-0.20-0.43%21431008.840.78%
002255海陆重工6.9917.48-0.03-0.43%578284077.190.91%
603315福鞍股份9.1056.94-0.04-0.44%379403484.771.18%
600875东方电气22.5916.61-0.10-0.44%27270862592.281.20%
600835上海机电17.4825.83-0.08-0.46%326225794.710.40%
000404长虹华意6.319.87-0.03-0.47%461302919.40.67%
688648中邮科技32.99-47.81-0.17-0.51%36707.3312407.825.28%
300257开山股份13.3535.88-0.07-0.52%454036122.240.48%
920810春光智能7.56-54.11-0.04-0.53%3611275.72670.58%
002483润邦股份5.5717.02-0.03-0.54%426272389.160.48%
603092德力佳39.9919.30-0.22-0.55%119504837.010.48%
002480新筑股份5.35-14.08-0.03-0.56%470822522.420.61%
603320迪贝电气15.4634.24-0.09-0.58%95641492.670.64%
605286同力天启22.0488.57-0.13-0.59%146753309.190.87%
600841动力新科5.052.11-0.03-0.59%650443317.390.62%
301616浙江华业31.0034.55-0.19-0.61%2913912.441.03%
300157新锦动力3.20-28.86-0.02-0.62%1091853527.691.49%
301559中集环科12.7672.35-0.08-0.62%86091105.090.96%
603356华菱精工14.05-15.29-0.09-0.64%119721709.330.90%
603218日月股份9.1128.51-0.06-0.65%357823274.910.35%
603248锡华科技17.5276.22-0.12-0.68%392316943.1295.49%
300931通用电梯14.31-50.88-0.10-0.69%430096219.312.20%
300185通裕重工2.60144.48-0.02-0.76%2045015372.810.53%
301273瑞晨环保42.56-52.38-0.34-0.79%199378542.182.59%
300971博亚精工15.5226.01-0.13-0.83%130242050.071.38%
300260新莱应材45.22100.50-0.38-0.83%10783948992.33.75%
301353普莱得16.4932.59-0.14-0.84%90161502.22.21%
300904威力传动37.65-23.62-0.32-0.84%72252764.831.00%
300004南风股份6.72-227.18-0.06-0.88%629244270.771.31%
300850新强联24.5714.03-0.23-0.93%7661119149.42.37%
300091*ST金灵2.05-2.96-0.02-0.97%25043517.710.15%
688605先锋精科64.2398.68-0.69-1.06%23536.5515294.642.17%
301032新柴股份9.1719.67-0.10-1.08%247262291.391.51%
002152广电运通8.6528.41-0.10-1.14%936568174.490.38%
300441鲍斯股份6.5922.94-0.08-1.20%358202377.380.57%
002795永和智控6.47-166.00-0.08-1.22%564633689.111.30%
300126锐奇股份5.51-21.58-0.07-1.25%322591794.561.53%
301272英华特29.9162.86-0.39-1.29%70702129.821.78%
002943宇晶股份30.49-66.35-0.40-1.29%23747576199.9816.31%
688660电气风电7.38-8.78-0.10-1.34%103578.87827.1770.78%
920570坤博精工25.5764.29-0.35-1.35%83002167.0453.26%
301056森赫股份10.2946.18-0.15-1.44%245912549.981.40%
002816*ST和科16.42-258.92-0.24-1.44%76751275.560.77%
603617君禾股份5.9343.34-0.09-1.50%536543225.061.39%
300512中亚股份6.5192.79-0.10-1.51%324052133.760.99%
600444国机通用12.3031.72-0.19-1.52%173912168.31.19%
301125腾亚精工13.11-100.12-0.21-1.58%408275385.232.32%
002630*ST华西1.87-5.50-0.03-1.58%591631119.010.55%
300772运达股份9.22-45.94-0.15-1.60%11012410346.911.58%
300992泰福泵业21.39-2140.93-0.35-1.61%144353118.841.85%
920855浙江大农11.3341.98-0.19-1.65%100581151.971.50%
600067冠城新材2.38-76.49-0.04-1.65%1513433653.131.09%
603298杭叉集团23.5813.86-0.40-1.67%4502610685.680.34%
603279景津装备13.3317.39-0.24-1.77%532917142.810.92%
000903ST云动1.66-3.07-0.03-1.78%793761332.850.41%
688455科捷智能13.9716.00-0.30-2.10%15934.082281.3480.95%
301311昆船智能17.00-30.22-0.37-2.13%8966915569.063.74%
688092爱科科技20.5246.65-0.45-2.15%6594.41369.2680.80%
688251井松智能16.20-28.35-0.38-2.29%26805.674485.7922.67%
603391力聚热能69.9630.17-1.70-2.37%1469310483.216.46%
603173福斯达32.6813.77-0.81-2.42%103853437.970.65%
920298腾信精密82.1230.72-3.18-3.73%1671313916.2310.51%
002529海源复材6.22-9.71-0.38-5.76%39931925174.4115.36%
301070开勒股份43.12-731.59-2.96-6.42%4939621691.055.82%

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。