|
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:64下跌家数:49平均涨幅:+0.74%平均换手:3.33%总成交额:299.58亿元 更新时间：2026-11-11 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 | | 688313 | 仕佳光子 | 102.89 | 70.65 | +12.62 | +13.98% | 316036.3 | 309711.3 | 6.99% | | 600876 | 凯盛新能 | 7.61 | -3.19 | +0.69 | +9.97% | 60955 | 4582.874 | 1.54% | | 301071 | 力量钻石 | 59.38 | 61.96 | +5.23 | +9.66% | 203192 | 116886.8 | 10.86% | | 600172 | 黄河旋风 | 12.12 | -23.49 | +0.83 | +7.35% | 1841803 | 217940.8 | 14.34% | | 002857 | 三晖电气 | 16.16 | -33.25 | +1.08 | +7.16% | 35913 | 5695.57 | 2.78% | | 920725 | 惠丰钻石 | 70.03 | 8130.67 | +4.12 | +6.25% | 41284 | 28403.13 | 9.34% | | 920096 | 嘉晨智能 | 34.30 | 31.30 | +2.01 | +6.22% | 31241 | 10564.78 | 19.28% | | 300179 | 四方达 | 27.87 | 110.73 | +1.58 | +6.01% | 358583 | 97582.16 | 9.55% | | 002536 | 飞龙股份 | 32.38 | 136.11 | +1.79 | +5.85% | 370354 | 116855.8 | 6.79% | | 002046 | 国机精工 | 45.59 | 176.60 | +1.99 | +4.56% | 127928 | 56970.74 | 2.39% | | 300480 | 光力科技 | 27.49 | 75.30 | +1.08 | +4.09% | 110926 | 29949.02 | 4.11% | | 300807 | 天迈科技 | 32.66 | -69.19 | +1.24 | +3.95% | 15454 | 4937.3 | 2.76% | | 301361 | 众智科技 | 32.08 | 37.40 | +1.11 | +3.58% | 56057 | 17980.07 | 9.95% | | 300614 | 百川畅银 | 9.05 | -3.43 | +0.28 | +3.19% | 22377 | 2001.349 | 1.39% | | 688626 | 翔宇医疗 | 43.08 | 87.20 | +1.32 | +3.16% | 33296.02 | 14275.59 | 2.08% | | 300437 | 清水源 | 10.03 | -157.14 | +0.30 | +3.08% | 143276 | 14286.03 | 8.25% | | 300910 | 瑞丰新材 | 23.45 | 13.47 | +0.67 | +2.94% | 95539 | 22247.63 | 3.56% | | 600186 | 莲花控股 | 9.08 | 42.05 | +0.22 | +2.48% | 1066298 | 95760.04 | 5.96% | | 301182 | 凯旺科技 | 48.83 | -28.86 | +1.17 | +2.45% | 20828 | 10068.05 | 2.38% | | 002613 | 北玻股份 | 3.38 | 108.23 | +0.08 | +2.42% | 212726 | 7141.954 | 2.75% | | 300850 | 新强联 | 25.22 | 14.40 | +0.59 | +2.40% | 118419 | 29578.56 | 3.66% | | 300259 | 新天科技 | 3.55 | 23.84 | +0.08 | +2.31% | 226027 | 7949.737 | 1.96% | | 003008 | 开普检测 | 18.33 | 23.27 | +0.39 | +2.17% | 10601 | 1925.606 | 1.32% | | 920407 | 驰诚股份 | 9.90 | 55.86 | +0.20 | +2.06% | 11953 | 1172.378 | 2.65% | | 300109 | 新开源 | 10.79 | 50.26 | +0.21 | +1.98% | 82389 | 8783.058 | 1.58% | | 001277 | 速达股份 | 27.39 | 25.08 | +0.51 | +1.90% | 11248 | 3053.901 | 2.46% | | 002407 | 多氟多 | 23.38 | 38.29 | +0.42 | +1.83% | 459585 | 106097.1 | 4.25% | | 920971 | 天马新材 | 22.24 | 46.92 | +0.35 | +1.60% | 17461 | 3810.652 | 2.04% | | 300007 | 汉威科技 | 43.23 | 88.24 | +0.68 | +1.60% | 363936 | 157529.8 | 12.71% | | 300701 | 森霸传感 | 9.01 | 42.85 | +0.13 | +1.46% | 30074 | 2697.201 | 1.19% | | 002406 | 远东传动 | 6.27 | 20.98 | +0.09 | +1.46% | 116005 | 7249.476 | 2.06% | | 300732 | 设研院 | 5.13 | -8.15 | +0.06 | +1.18% | 39760 | 2025.653 | 1.07% | | 688119 | 中钢洛耐 | 3.61 | -15.68 | +0.04 | +1.12% | 70098.19 | 2520.304 | 0.62% | | 300248 | 新开普 | 8.26 | 99.24 | +0.09 | +1.10% | 81646 | 6731.982 | 2.00% | | 002560 | 通达股份 | 5.71 | 55.68 | +0.06 | +1.06% | 169444 | 9621.235 | 2.68% | | 920229 | 世纪数码 | 33.32 | 24.28 | +0.32 | +0.97% | 10338 | 3403.192 | 7.79% | | 002132 | 恒星科技 | 3.46 | 124.86 | +0.03 | +0.87% | 208022 | 7168.833 | 1.49% | | 300263 | 隆华科技 | 7.74 | 47.33 | +0.06 | +0.78% | 222537 | 17099.56 | 2.31% | | 300829 | 金丹科技 | 25.06 | 85.01 | +0.19 | +0.76% | 224799 | 54856.59 | 13.02% | | 301089 | 拓新药业 | 21.15 | -33.27 | +0.15 | +0.71% | 8610 | 1809.946 | 0.96% | | 301277 | 新天地 | 8.95 | 37.73 | +0.06 | +0.67% | 21024 | 1876.376 | 0.54% | | 601717 | 中创智领 | 15.40 | 8.83 | +0.10 | +0.65% | 152931 | 23472.57 | 0.99% | | 002225 | 濮耐股份 | 3.24 | 171.68 | +0.02 | +0.62% | 103617 | 3342.966 | 1.06% | | 688357 | 建龙微纳 | 26.43 | 27.39 | +0.16 | +0.61% | 10009.54 | 2636.118 | 1.00% | | 600531 | 豫光金铅 | 10.13 | 11.55 | +0.06 | +0.60% | 182004 | 18258.79 | 1.51% | | 600810 | 神马股份 | 5.17 | -49.06 | +0.03 | +0.58% | 36976 | 1901.257 | 0.34% | | 300013 | 新宁物流 | 3.77 | 138.32 | +0.02 | +0.53% | 91484 | 3449.975 | 1.64% | | 600066 | 宇通客车 | 30.48 | 12.39 | +0.12 | +0.40% | 141638 | 43127.1 | 0.64% | | 002535 | 林州重机 | 2.83 | -9.15 | +0.01 | +0.35% | 1134405 | 32443.02 | 15.20% | | 002296 | 辉煌科技 | 8.81 | 19.10 | +0.03 | +0.34% | 40449 | 3553.033 | 1.16% | | 600817 | 宇通重工 | 8.89 | 17.86 | +0.03 | +0.34% | 9568 | 850.2908 | 0.18% | | 300845 | 捷安高科 | 14.96 | 83.02 | +0.05 | +0.34% | 67169 | 9943.281 | 4.63% | | 002423 | 中粮资本 | 9.05 | 15.81 | +0.03 | +0.33% | 85766 | 7740.055 | 0.37% | | 001257 | 盛龙股份 | 18.42 | 30.96 | +0.06 | +0.33% | 41899 | 7662.67 | 2.78% | | 603993 | 洛阳钼业 | 13.75 | 9.78 | +0.04 | +0.29% | 1409844 | 191177 | 0.81% | | 000719 | 中原传媒 | 13.83 | 10.42 | +0.04 | +0.29% | 64546 | 8966.868 | 0.97% | | 301152 | 天力锂能 | 20.66 | -24.82 | +0.05 | +0.24% | 27127 | 5582.052 | 3.83% | | 001896 | 豫能控股 | 9.55 | 71.47 | +0.02 | +0.21% | 289291 | 27410.61 | 1.90% | | 300481 | 濮阳惠成 | 12.55 | 29.81 | +0.02 | +0.16% | 57682 | 7211.426 | 1.99% | | 920225 | 利通科技 | 13.36 | 24.43 | +0.02 | +0.15% | 13427 | 1780.368 | 1.62% | | 601677 | 明泰铝业 | 14.49 | 7.29 | +0.02 | +0.14% | 135715 | 19537.58 | 1.09% | | 000400 | 许继电气 | 24.58 | 28.89 | +0.03 | +0.12% | 152271 | 37591.73 | 1.50% | | 001365 | 天海电子 | 30.31 | 32.05 | +0.03 | +0.10% | 19502 | 5898.818 | 3.39% | | 920580 | 科创新材 | 10.63 | 28.54 | +0.01 | +0.09% | 5798 | 613.8683 | 1.06% | | 600439 | ST瑞贝卡 | 1.63 | -11.75 | 0.00 | 0.00% | 40239 | 656.0161 | 0.36% | | 601666 | 平煤股份 | 7.85 | 31.20 | 0.00 | 0.00% | 161849 | 12706.8 | 0.66% | | 002358 | 森源电气 | 4.99 | 49.30 | 0.00 | 0.00% | 59119 | 2943.584 | 0.64% | | 603566 | 普莱柯 | 9.28 | 29.90 | 0.00 | 0.00% | 18976 | 1758.183 | 0.55% | | 601375 | 中原证券 | 3.78 | 28.05 | 0.00 | 0.00% | 193635 | 7316.529 | 0.56% | | 605368 | 蓝天燃气 | 6.50 | 21.38 | 0.00 | 0.00% | 47333 | 3081.559 | 0.66% | | 603658 | 安图生物 | 39.05 | 21.14 | -0.05 | -0.13% | 30840 | 12065.74 | 0.54% | | 920496 | 许昌智能 | 5.60 | -22.07 | -0.01 | -0.18% | 8475 | 473.1502 | 0.58% | | 000933 | 神火股份 | 24.45 | 6.87 | -0.05 | -0.20% | 259133 | 63034.21 | 1.16% | | 600469 | 风神股份 | 4.38 | 41.50 | -0.01 | -0.23% | 57353 | 2518.845 | 0.68% | | 300080 | 易成新能 | 3.69 | -8.32 | -0.01 | -0.27% | 151945 | 5624.079 | 0.81% | | 002448 | 中原内配 | 10.66 | 11.53 | -0.03 | -0.28% | 96967 | 10371.05 | 1.67% | | 002179 | 中航光电 | 34.08 | 30.33 | -0.10 | -0.29% | 127885 | 43632.4 | 0.61% | | 920156 | 海昌智能 | 36.97 | 15.32 | -0.13 | -0.35% | 10288 | 3812.9 | 4.60% | | 920087 | 秋乐种业 | 13.95 | 118.81 | -0.05 | -0.36% | 131717 | 18378.61 | 8.03% | | 000519 | 中兵红箭 | 13.80 | 128.83 | -0.05 | -0.36% | 176242 | 24303.84 | 1.27% | | 301376 | 致欧科技 | 21.26 | 19.47 | -0.08 | -0.37% | 17901 | 3818.6 | 0.92% | | 000544 | 中原环保 | 7.08 | 7.26 | -0.03 | -0.42% | 25687 | 1818.105 | 0.26% | | 920402 | 硅烷科技 | 7.03 | -17.61 | -0.03 | -0.42% | 20645 | 1452.987 | 0.76% | | 601608 | 中信重工 | 4.58 | 55.52 | -0.02 | -0.43% | 231932 | 10636 | 0.51% | | 600020 | 中原高速 | 4.20 | 12.17 | -0.02 | -0.47% | 183396 | 7707.152 | 0.82% | | 002601 | 龙佰集团 | 15.26 | 38.27 | -0.08 | -0.52% | 81728 | 12499.89 | 0.41% | | 002321 | 华英农业 | 1.84 | -61.77 | -0.01 | -0.54% | 294807 | 5397.245 | 1.39% | | 002936 | 郑州银行 | 1.80 | 8.13 | -0.01 | -0.55% | 717996.9 | 12949.5 | 1.02% | | 920207 | 众诚科技 | 22.85 | 83.25 | -0.15 | -0.65% | 59588 | 13561.15 | 10.58% | | 001215 | 千味央厨 | 31.50 | 50.52 | -0.21 | -0.66% | 24959 | 7807.319 | 2.58% | | 920415 | 恒拓开源 | 8.36 | 43.92 | -0.06 | -0.71% | 8337 | 696.6392 | 0.78% | | 002431 | ST棕榈 | 1.21 | -1.86 | -0.01 | -0.82% | 185780 | 2257.662 | 1.03% | | 002007 | 华兰生物 | 12.07 | 37.57 | -0.10 | -0.82% | 77777 | 9405.166 | 0.49% | | 000885 | 城发环境 | 11.87 | 6.55 | -0.10 | -0.84% | 21687 | 2583.377 | 0.34% | | 000895 | 双汇发展 | 24.24 | 17.54 | -0.24 | -0.98% | 87021 | 21170.75 | 0.25% | | 600207 | 安彩高科 | 5.02 | -7.27 | -0.05 | -0.99% | 622475 | 31449.48 | 5.93% | | 002714 | 牧原股份 | 44.11 | -29.57 | -0.46 | -1.03% | 312454 | 138447.3 | 0.95% | | 000949 | 新乡化纤 | 5.74 | 15.54 | -0.06 | -1.03% | 214900 | 12304.03 | 1.30% | | 002216 | 三全食品 | 11.45 | 17.89 | -0.13 | -1.12% | 34278 | 3945.322 | 0.54% | | 601038 | 一拖股份 | 13.54 | 17.48 | -0.16 | -1.17% | 42897 | 5815.252 | 0.59% | | 002582 | 好想你 | 10.05 | 2.21 | -0.12 | -1.18% | 263031 | 26521.39 | 7.64% | | 000612 | 焦作万方 | 9.20 | 5.72 | -0.11 | -1.18% | 269548 | 24648.64 | 2.26% | | 920454 | 同心传动 | 10.92 | 42.68 | -0.14 | -1.27% | 12016 | 1308.277 | 2.44% | | 920895 | 花溪科技 | 17.57 | -1115.83 | -0.23 | -1.29% | 37987 | 6627.099 | 13.22% | | 600222 | 太龙药业 | 6.56 | 72.08 | -0.09 | -1.35% | 123716 | 8139.079 | 2.21% | | 002189 | 中光学 | 16.95 | -28.13 | -0.24 | -1.40% | 17341 | 2945.081 | 0.66% | | 300908 | 仲景食品 | 18.02 | 18.19 | -0.28 | -1.53% | 33466 | 6017.165 | 1.88% | | 603508 | 思维列控 | 20.31 | 13.79 | -0.32 | -1.55% | 33084 | 6745.386 | 0.87% | | 600595 | 中孚实业 | 5.33 | 6.33 | -0.09 | -1.66% | 912826 | 48388.98 | 2.28% | | 600312 | 平高电气 | 20.87 | 20.69 | -0.36 | -1.70% | 150150 | 31484.09 | 1.11% | | 301207 | 华兰疫苗 | 15.15 | 197.26 | -0.28 | -1.81% | 38752 | 5882.987 | 0.65% | | 600569 | 安阳钢铁 | 1.82 | -2.06 | -0.04 | -2.15% | 587978 | 10809.01 | 2.05% | | 600403 | 大有能源 | 5.93 | -7.18 | -0.15 | -2.47% | 568697 | 33910.15 | 2.38% | | 600285 | 羚锐制药 | 22.54 | 15.45 | -0.61 | -2.63% | 87214 | 19834.73 | 1.54% | | 920175 | 东方碳素 | 7.76 | -8.22 | -0.22 | -2.76% | 71734 | 5586.554 | 9.05% | | 301699 | 洛轴股份 | 32.48 | 42.46 | -0.96 | -2.87% | 165455 | 53758.8 | 23.66% | | 688517 | 金冠电气 | 20.40 | 54.74 | -0.66 | -3.13% | 71478.75 | 14710.09 | 5.23% | | 600121 | 郑州煤电 | 4.76 | -7.02 | -0.22 | -4.42% | 1601540 | 76937.18 | 13.14% | | 688066 | *ST航图 | 6.52 | -1.02 | -0.31 | -4.54% | 123803.3 | 8174.051 | 4.03% |
|