|
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。 | 新开普(300248)河南省上涨家数:15下跌家数:92平均涨幅:-1.68%平均换手:3.63%总成交额:200.33亿元 更新时间：2025-06-19 15:00 | | 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 | | 301182 | 凯旺科技 | 37.18 | -28.46 | +6.20 | +20.01% | 128652 | 44870.19 | 33.63% | | 301152 | 天力锂能 | 27.55 | -7.73 | +2.95 | +11.99% | 188201 | 51331.04 | 26.52% | | 300437 | 清水源 | 9.17 | -34.45 | +0.61 | +7.13% | 311803 | 28108.71 | 17.74% | | 832175 | 东方碳素 | 13.90 | -17.36 | +0.90 | +6.92% | 141982 | 19334.37 | 23.47% | | 300007 | 汉威科技 | 37.49 | 155.14 | +1.90 | +5.34% | 560607 | 208414 | 19.79% | | 002132 | 恒星科技 | 3.75 | 247.57 | +0.19 | +5.34% | 1084986 | 39483.8 | 7.75% | | 872895 | 花溪科技 | 40.40 | -669.30 | +1.47 | +3.78% | 12973 | 5135.724 | 4.51% | | 600285 | 羚锐制药 | 23.79 | 18.01 | +0.29 | +1.23% | 77873 | 18394.33 | 1.38% | | 300109 | 新开源 | 16.59 | 26.05 | +0.19 | +1.16% | 102033 | 16852.1 | 2.28% | | 600876 | 凯盛新能 | 10.03 | -8.89 | +0.07 | +0.70% | 52551 | 5236.72 | 1.33% | | 605368 | 蓝天燃气 | 9.91 | 16.37 | +0.06 | +0.61% | 65050 | 6420.51 | 0.97% | | 000719 | 中原传媒 | 13.00 | 12.02 | +0.07 | +0.54% | 35708 | 4622.75 | 0.54% | | 300910 | 瑞丰新材 | 55.64 | 21.53 | +0.12 | +0.22% | 20569 | 11540.6 | 0.99% | | 300614 | 百川畅银 | 12.66 | -7.44 | +0.01 | +0.08% | 48017 | 6030.16 | 2.99% | | 002536 | 飞龙股份 | 14.32 | 24.70 | +0.01 | +0.07% | 170200 | 24554.01 | 3.12% | | 002321 | 华英农业 | 2.37 | 261.58 | 0.00 | 0.00% | 370556 | 8866.72 | 1.74% | | 301361 | 众智科技 | 28.85 | 39.08 | -0.05 | -0.17% | 16983 | 4885.1 | 5.84% | | 000895 | 双汇发展 | 24.45 | 17.45 | -0.06 | -0.24% | 59251 | 14522.24 | 0.17% | | 002714 | 牧原股份 | 42.30 | 9.34 | -0.19 | -0.45% | 205697 | 87120.11 | 0.54% | | 002007 | 华兰生物 | 15.50 | 24.86 | -0.10 | -0.64% | 126831 | 19712.41 | 0.81% | | 002601 | 龙佰集团 | 16.06 | 20.13 | -0.13 | -0.80% | 78403 | 12614.74 | 0.39% | | 300908 | 仲景食品 | 28.72 | 24.24 | -0.24 | -0.83% | 9528 | 2744.95 | 0.77% | | 002407 | 多氟多 | 11.26 | -47.53 | -0.10 | -0.88% | 137112 | 15609.23 | 1.27% | | 838971 | 天马新材 | 31.11 | 99.40 | -0.28 | -0.89% | 27685 | 8829.857 | 3.28% | | 603993 | 洛阳钼业 | 7.75 | 10.81 | -0.07 | -0.90% | 1057412 | 82250.74 | 0.60% | | 000885 | 城发环境 | 13.42 | 7.23 | -0.13 | -0.96% | 31602 | 4245.9 | 0.49% | | 603658 | 安图生物 | 36.81 | 18.45 | -0.39 | -1.05% | 17172 | 6340.26 | 0.30% | | 600569 | 安阳钢铁 | 1.88 | -1.95 | -0.02 | -1.05% | 160791 | 3014.39 | 0.56% | | 300481 | 濮阳惠成 | 13.61 | 23.00 | -0.15 | -1.09% | 33664 | 4614.68 | 1.16% | | 600469 | 风神股份 | 5.26 | 16.35 | -0.06 | -1.13% | 53789 | 2842.57 | 0.74% | | 601038 | 一拖股份 | 13.13 | 17.31 | -0.15 | -1.13% | 39796 | 5245.75 | 0.54% | | 600810 | 神马股份 | 8.71 | -278.38 | -0.10 | -1.14% | 136622 | 11978.87 | 1.36% | | 600020 | 中原高速 | 4.84 | 11.42 | -0.06 | -1.22% | 117905 | 5710 | 0.52% | | 600066 | 宇通客车 | 24.10 | 12.66 | -0.30 | -1.23% | 84697 | 20602.51 | 0.38% | | 000544 | 中原环保 | 7.99 | 8.00 | -0.11 | -1.36% | 44195 | 3539.61 | 0.45% | | 002216 | 三全食品 | 10.84 | 18.29 | -0.15 | -1.36% | 49111 | 5332.53 | 0.78% | | 600817 | 宇通重工 | 11.42 | 24.83 | -0.16 | -1.38% | 41083 | 4725.18 | 0.78% | | 600312 | 平高电气 | 14.90 | 17.55 | -0.21 | -1.39% | 129663 | 19408.3 | 0.96% | | 601677 | 明泰铝业 | 12.13 | 8.26 | -0.18 | -1.46% | 130084 | 15805.7 | 1.07% | | 001277 | 速达股份 | 44.59 | 28.24 | -0.67 | -1.48% | 11425 | 5102.09 | 6.01% | | 300480 | 光力科技 | 12.99 | -41.58 | -0.20 | -1.52% | 33867 | 4443.41 | 1.37% | | 601666 | 平煤股份 | 7.43 | 10.44 | -0.12 | -1.59% | 126940 | 9478.46 | 0.51% | | 601608 | 中信重工 | 4.15 | 50.59 | -0.07 | -1.66% | 416659 | 17381.3 | 0.92% | | 300080 | 易成新能 | 3.99 | -9.01 | -0.07 | -1.72% | 155282 | 6242.81 | 0.83% | | 603508 | 思维列控 | 25.07 | 16.63 | -0.44 | -1.72% | 40631 | 10200.02 | 1.07% | | 688119 | 中钢洛耐 | 3.95 | -91.57 | -0.07 | -1.74% | 71478.35 | 2841.852 | 0.64% | | 601375 | 中原证券 | 3.88 | 82.63 | -0.07 | -1.77% | 393311 | 15329.72 | 1.14% | | 301207 | 华兰疫苗 | 15.90 | 47.85 | -0.30 | -1.85% | 18902 | 3024.87 | 1.33% | | 000400 | 许继电气 | 20.82 | 19.51 | -0.40 | -1.89% | 128785 | 26931.17 | 1.28% | | 002179 | 中航光电 | 37.52 | 24.51 | -0.73 | -1.91% | 137971 | 51873.65 | 0.66% | | 300263 | 隆华科技 | 7.12 | 53.18 | -0.14 | -1.93% | 196137 | 14140.55 | 2.54% | | 002936 | 郑州银行 | 2.01 | 9.50 | -0.04 | -1.95% | 1186710 | 23981.52 | 1.77% | | 000933 | 神火股份 | 16.39 | 9.39 | -0.33 | -1.97% | 241162 | 39683.93 | 1.08% | | 300259 | 新天科技 | 3.35 | 19.20 | -0.07 | -2.05% | 93918 | 3171.57 | 0.80% | | 600121 | 郑州煤电 | 3.80 | 24.54 | -0.08 | -2.06% | 215717 | 8202.95 | 1.77% | | 000949 | 新乡化纤 | 3.77 | 30.38 | -0.08 | -2.08% | 215763 | 8193.87 | 1.27% | | 300845 | 捷安高科 | 10.23 | 39.35 | -0.22 | -2.11% | 57778 | 5967.51 | 4.05% | | 600222 | 太龙药业 | 5.57 | 103.79 | -0.12 | -2.11% | 137555 | 7695.689 | 2.40% | | 600207 | 安彩高科 | 4.45 | -10.58 | -0.10 | -2.20% | 162816 | 7311.311 | 1.55% | | 688517 | 金冠电气 | 13.63 | 20.77 | -0.31 | -2.22% | 14721.09 | 2025.14 | 1.08% | | 601717 | 郑煤机 | 16.95 | 7.60 | -0.39 | -2.25% | 257013 | 43856.04 | 1.67% | | 002613 | 北玻股份 | 3.46 | 98.00 | -0.08 | -2.26% | 135444 | 4725.4 | 1.75% | | 301071 | 力量钻石 | 28.29 | 67.35 | -0.72 | -2.48% | 33853 | 9675.431 | 1.74% | | 300732 | 设研院 | 6.67 | -10.95 | -0.17 | -2.49% | 49764 | 3348.79 | 1.54% | | 001215 | 千味央厨 | 27.73 | 38.18 | -0.71 | -2.50% | 18251 | 5111.21 | 1.89% | | 002406 | 远东传动 | 6.90 | 41.54 | -0.18 | -2.54% | 244611 | 17049 | 4.06% | | 839725 | 惠丰钻石 | 28.86 | -2422.36 | -0.77 | -2.60% | 19489 | 5680.656 | 4.63% | | 301376 | 致欧科技 | 17.71 | 20.72 | -0.49 | -2.69% | 16477 | 2947.56 | 0.85% | | 838402 | 硅烷科技 | 9.26 | 217.16 | -0.26 | -2.73% | 49103 | 4663.491 | 1.16% | | 300807 | 天迈科技 | 39.39 | -66.72 | -1.11 | -2.74% | 13210 | 5260.71 | 2.54% | | 002358 | 森源电气 | 4.88 | 48.99 | -0.14 | -2.79% | 172831 | 8533.529 | 1.86% | | 301089 | 拓新药业 | 31.14 | -154.42 | -0.90 | -2.81% | 59411 | 18835.05 | 6.53% | | 300701 | 森霸传感 | 9.51 | 78.11 | -0.29 | -2.96% | 43209 | 4161.95 | 1.73% | | 003008 | 开普检测 | 19.85 | 23.28 | -0.61 | -2.98% | 13327 | 2686.06 | 1.71% | | 688357 | 建龙微纳 | 26.15 | 38.18 | -0.82 | -3.04% | 16484.05 | 4353.434 | 1.65% | | 600595 | 中孚实业 | 4.13 | 18.60 | -0.13 | -3.05% | 488042 | 20311.46 | 1.22% | | 002448 | 中原内配 | 7.94 | 20.67 | -0.25 | -3.05% | 187964 | 15145.22 | 3.86% | | 600172 | 黄河旋风 | 4.09 | -5.65 | -0.13 | -3.08% | 439683 | 18128.11 | 3.45% | | 002423 | 中粮资本 | 11.50 | 40.03 | -0.37 | -3.12% | 263740 | 30601.41 | 1.14% | | 600403 | 大有能源 | 3.72 | -7.87 | -0.12 | -3.12% | 230487 | 8613.311 | 0.96% | | 002225 | 濮耐股份 | 4.62 | 37.44 | -0.15 | -3.14% | 168414 | 7845.77 | 2.04% | | 600186 | 莲花控股 | 5.72 | 40.34 | -0.19 | -3.21% | 496677 | 28829.93 | 2.78% | | 002582 | 好想你 | 9.62 | -97.17 | -0.32 | -3.22% | 141521 | 13763.92 | 4.11% | | 002431 | 棕榈股份 | 2.34 | -2.59 | -0.08 | -3.31% | 582733 | 13839.92 | 3.21% | | 603566 | 普莱柯 | 13.34 | 38.99 | -0.46 | -3.33% | 62681 | 8465.1 | 1.81% | | 600531 | 豫光金铅 | 7.50 | 9.43 | -0.26 | -3.35% | 363086 | 27463.36 | 3.33% | | 000612 | 焦作万方 | 7.45 | 14.58 | -0.26 | -3.37% | 247004 | 18564.68 | 2.07% | | 600439 | 瑞贝卡 | 3.34 | -32.42 | -0.12 | -3.47% | 317944 | 10738.9 | 2.81% | | 300013 | 新宁物流 | 3.83 | -32.89 | -0.14 | -3.53% | 153561 | 5952.78 | 3.44% | | 002535 | 林州重机 | 3.82 | 33.52 | -0.14 | -3.54% | 228073 | 8812.86 | 3.11% | | 002857 | 三晖电气 | 19.05 | 351.52 | -0.71 | -3.59% | 57126 | 10913.74 | 4.46% | | 301277 | 新天地 | 14.13 | 31.79 | -0.53 | -3.62% | 143480 | 20444.17 | 14.20% | | 002296 | 辉煌科技 | 10.50 | 14.15 | -0.40 | -3.67% | 130836 | 13952.35 | 3.77% | | 831396 | 许昌智能 | 10.86 | 41.92 | -0.43 | -3.81% | 33042 | 3637.588 | 2.28% | | 688313 | 仕佳光子 | 36.09 | 110.62 | -1.49 | -3.96% | 295386.8 | 108643.5 | 6.44% | | 002189 | 中光学 | 20.27 | -12.37 | -0.90 | -4.25% | 92604 | 18973.82 | 3.55% | | 834407 | 驰诚股份 | 22.44 | 97.86 | -1.02 | -4.35% | 5819 | 1334.028 | 2.24% | | 002046 | 国机精工 | 16.06 | 30.46 | -0.73 | -4.35% | 202056 | 32967.09 | 3.83% | | 688626 | 翔宇医疗 | 35.81 | 65.99 | -1.84 | -4.89% | 25008.09 | 9096.399 | 1.56% | | 835207 | 众诚科技 | 27.57 | -62.73 | -1.51 | -5.19% | 47083 | 13434.48 | 8.36% | | 833580 | 科创新材 | 13.48 | 157.68 | -0.78 | -5.47% | 31717 | 4466.811 | 5.67% | | 300248 | 新开普 | 13.77 | 66.56 | -0.83 | -5.68% | 337120 | 47459.25 | 8.24% | | 300179 | 四方达 | 9.60 | 37.54 | -0.59 | -5.79% | 230073 | 22595.8 | 6.12% | | 002560 | 通达股份 | 7.24 | 141.36 | -0.47 | -6.10% | 506184 | 37419.88 | 11.18% | | 300829 | 金丹科技 | 17.33 | 61.26 | -1.28 | -6.88% | 157575 | 27807.81 | 10.62% | | 831087 | 秋乐种业 | 18.04 | 67.17 | -1.46 | -7.49% | 103306 | 19171.82 | 6.43% | | 300850 | 新强联 | 33.99 | 45.01 | -2.79 | -7.59% | 193221 | 67595.4 | 7.22% | | 001896 | 豫能控股 | 4.43 | -81.20 | -0.42 | -8.66% | 691103.1 | 31342.74 | 4.53% |
|