中财网 中财网股票行情
开山股份(300257)通用设备制造业上涨家数:192下跌家数:35平均涨幅:+1.28%平均换手:3.71%总成交额:346.45亿元
更新时间：2025-06-23 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
300157新锦动力6.15-71.62+0.71+13.05%2393198145092.634.12%
301079邵阳液压31.90622.51+2.95+10.19%17738053911.3525.49%
000777中核科技22.1036.42+1.20+5.74%585681126288.215.28%
301029怡合达22.2832.87+1.17+5.54%13346929317.792.89%
300772运达股份12.6822.03+0.66+5.49%41728852502.895.98%
002152广电运通13.3036.16+0.67+5.30%1164149152949.34.69%
301596瑞迪智驱83.7264.77+4.12+5.18%112559203.6313.25%
002639雪人股份10.24212.75+0.44+4.49%1133236113884.417.44%
002816*ST和科17.72-44.38+0.71+4.17%313165454.363.13%
836270天铭科技16.5529.56+0.65+4.09%123211992.741.52%
873169七丰精工41.64234.37+1.61+4.02%10336443564.6520.34%
300473德尔股份32.2599.13+1.24+4.00%10269532566.036.84%
002795永和智控5.02-7.62+0.19+3.93%31049915379.367.14%
688557兰剑智能27.9616.39+1.05+3.90%32536.888959.8844.46%
301273瑞晨环保22.96-47.38+0.79+3.56%128802926.263.72%
002009天奇股份14.69-27.47+0.49+3.45%12097417573.143.42%
301448开创电气23.3844.70+0.74+3.27%198004612.434.14%
688448磁谷科技28.3543.77+0.88+3.20%10879.923045.2242.27%
603617君禾股份6.8431.76+0.21+3.17%640654323.421.67%
603270金帝股份25.0450.11+0.76+3.13%380099387.5295.37%
300185通裕重工2.73152.53+0.08+3.02%902055.124430.322.47%
002598山东章鼓10.6452.97+0.31+3.00%12773213380.844.53%
301559中集环科16.0035.01+0.46+2.96%619889826.796.89%
300126锐奇股份6.73-107.05+0.19+2.91%510213384.262.42%
603321梅轮电梯7.4034.73+0.20+2.78%418643067.011.38%
300411金盾股份11.60327.86+0.31+2.75%9228210647.252.99%
301353普莱得22.9635.33+0.60+2.68%115592631.423.63%
301232飞沃科技28.13-15.62+0.72+2.63%175644902.053.93%
300512中亚股份7.92140.34+0.20+2.59%278322179.320.85%
002686亿利达6.09137.75+0.15+2.53%576673474.021.10%
002689远大智能3.66146.26+0.09+2.52%1295484697.321.24%
688409富创精密53.77137.14+1.32+2.52%43858.1623547.622.47%
300091金通灵2.86-3.13+0.07+2.51%3402029584.32.30%
002877智能自控8.59218.21+0.21+2.51%461363917.711.93%
000903云内动力4.10-6.48+0.10+2.50%100390240702.475.23%
300931通用电梯7.00-32.55+0.17+2.49%315462185.781.71%
603356华菱精工13.18-10.61+0.32+2.49%251323280.271.88%
300853申昊科技21.86-13.12+0.53+2.48%5072510914.054.60%
002248华东数控8.27229.80+0.20+2.48%730005979.182.37%
838810春光智能20.80-33.60+0.50+2.46%144352953.73.24%
832662方盛股份24.1874.36+0.58+2.46%134833198.9345.49%
688433华曙高科35.48347.08+0.85+2.45%18424.156487.7130.91%
300780德恩精工14.80-17.48+0.35+2.42%285974194.652.66%
002438江苏神通11.6519.66+0.27+2.37%9336610745.261.99%
838670恒进感应17.88110.82+0.41+2.35%170182990.5152.58%
688648中邮科技49.63-44.92+1.13+2.33%57109.3328007.578.64%
300971博亚精工16.8362.61+0.38+2.31%298995008.643.25%
603966法兰泰克8.8820.06+0.20+2.30%7102462541.79%
600619海立股份10.68206.91+0.24+2.30%23140524588.722.93%
301311昆船智能20.15-297.14+0.45+2.28%16427132640.818.83%
603315福鞍股份12.1939.04+0.27+2.27%692658403.622.21%
300154瑞凌股份8.6023.67+0.19+2.26%383353266.291.22%
601615明阳智能10.9172.04+0.24+2.25%48920753504.432.15%
002282博深股份7.2819.96+0.16+2.25%391062819.30.78%
300260新莱应材31.1360.79+0.68+2.23%31700898258.7411.02%
300540蜀道装备16.0554.38+0.35+2.23%336295370.631.65%
002808*ST恒久4.14-24.13+0.09+2.22%733702984.763.93%
873679前进科技20.04141.04+0.43+2.19%59121170.1112.26%
301279金道科技20.5654.94+0.44+2.19%259465298.566.99%
301399英特科技17.5757.93+0.37+2.15%237514139.934.34%
603011合锻智能15.30-86.90+0.32+2.14%53221880611.1310.76%
002559亚威股份9.1072.22+0.19+2.13%12972011707.62.59%
831278泰德股份12.0778.65+0.25+2.12%163121945.9821.67%
688360德马科技17.5344.91+0.36+2.10%50022.758659.4542.05%
833943优机股份23.0527.32+0.47+2.08%183294201.4744.45%
300503昊志机电20.7875.80+0.42+2.06%5482811272.612.29%
000570苏常柴A5.49129.89+0.11+2.04%761954151.161.37%
002633申科股份13.06280.69+0.26+2.03%299163857.982.00%
835579机科股份28.44445.45+0.56+2.01%197785552.2124.44%
300943春晖智控14.8054.90+0.29+2.00%8567112506.916.38%
688218江苏北人20.57111.18+0.40+1.98%19621.433998.9061.66%
873223荣亿精密10.88-63.51+0.21+1.97%185882003.7252.28%
301272英华特34.1331.17+0.65+1.94%63452145.732.03%
873570坤博精工36.65331.33+0.69+1.92%80352919.153.26%
002347泰尔股份6.94930.77+0.13+1.91%18132212465.653.68%
002520日发精机5.96-6.46+0.11+1.88%18756911081.542.61%
002255海陆重工8.1916.78+0.15+1.87%34283627860.735.37%
600067冠城新材2.75-5.88+0.05+1.85%12161533170.87%
300257开山股份9.3928.54+0.17+1.84%520844860.740.55%
301043绿岛风28.7419.75+0.52+1.84%86622462.711.27%
300024机器人16.08-123.66+0.29+1.84%16088725631.211.04%
688017绿的谐波118.42385.36+2.10+1.81%21959.6525665.311.30%
002903宇环数控18.73618.18+0.33+1.79%266924969.42.56%
301309万得凯25.1917.62+0.44+1.78%64381606.22.58%
300441鲍斯股份7.585.98+0.13+1.74%534784020.210.85%
002122汇洲智能4.11-23.79+0.07+1.73%56706623039.92.85%
603201常润股份17.6711.19+0.30+1.73%105931854.331.64%
688558国盛智科23.8023.09+0.40+1.71%5284.41250.0540.40%
001268联合精密24.5435.47+0.41+1.70%271886645.716.52%
301125腾亚精工12.11104.86+0.20+1.68%289313479.732.47%
603131上海沪工16.982351.57+0.28+1.68%405036822.181.27%
600444国机通用15.8655.02+0.26+1.67%269694261.331.84%
831689克莱特38.2853.29+0.62+1.65%170946455.1384.51%
002202金风科技9.9620.08+0.16+1.63%45707545200.821.36%
603325博隆技术89.5115.99+1.43+1.62%28312514.71.01%
000530冰山冷热5.6442.77+0.09+1.62%20955111724.063.49%
001225和泰机电32.3043.72+0.51+1.60%66652121.613.17%
300420五洋自控3.22-42.16+0.05+1.58%38071412152.673.41%
300904威力传动51.93-95.59+0.80+1.56%105735457.084.81%
300263隆华科技7.2053.78+0.11+1.55%14973210737.141.94%
301107瑜欣电子26.8638.72+0.41+1.55%260636971.484.37%
301070开勒股份44.20-625.14+0.65+1.49%185118153.843.12%
002523天桥起重3.4469.08+0.05+1.47%1730355890.131.23%
301616浙江华业40.8733.76+0.59+1.46%105194274.635.26%
831855浙江大农20.5833.77+0.29+1.43%107542202.4481.60%
301020密封科技20.6034.88+0.29+1.43%120722471.170.82%
001379腾达科技19.8351.77+0.27+1.38%147872916.462.20%
301252同星科技23.3031.79+0.31+1.35%198074581.744.19%
688605先锋精科59.8157.88+0.79+1.34%32505.1819425.518.03%
000837秦川机床11.37207.94+0.15+1.34%16936019137.141.68%
301446福事特22.2229.40+0.29+1.32%100952234.473.18%
600218全柴动力8.4742.01+0.11+1.32%322842719.630.74%
301028东亚机械11.6119.95+0.15+1.31%2780932171.13%
002529*ST海源6.26-10.18+0.08+1.29%291151811.31.12%
301056森赫股份9.4229.63+0.12+1.29%423243954.082.40%
688697纽威数控12.6118.19+0.16+1.29%19178.242394.6480.42%
002046国机精工15.8630.08+0.20+1.28%8498413440.351.61%
833455汇隆活塞10.3363.13+0.13+1.27%8265847.21680.89%
000595*ST宝实4.79-31.26+0.06+1.27%792113735.450.70%
688455科捷智能13.78-36.06+0.17+1.25%31108.844252.3872.43%
300161华中数控25.31-112.09+0.31+1.24%153353867.240.79%
300083创世纪7.6446.00+0.09+1.19%26093319860.311.75%
002418康盛股份3.40-43.85+0.04+1.19%46702315690.164.11%
603173福斯达32.7116.82+0.38+1.18%161255254.483.25%
603320迪贝电气16.5133.28+0.19+1.16%135642234.410.91%
603269海鸥股份8.6926.31+0.10+1.16%496664294.811.61%
605100华丰股份19.1359.32+0.22+1.16%472628962.252.78%
688092爱科科技20.9428.37+0.24+1.16%7941.671647.4280.96%
000678襄阳轴承15.52-200.34+0.17+1.11%40697562486.058.85%
000410沈阳机床6.41952.32+0.07+1.10%763274854.970.45%
603090宏盛股份22.7039.86+0.24+1.07%259115823.342.59%
002871伟隆股份10.4617.08+0.11+1.06%281612919.72.33%
301032新柴股份11.9035.18+0.12+1.02%333223948.912.08%
600835上海机电18.8620.77+0.19+1.02%8380415869.841.04%
301151冠龙节能17.0537.15+0.17+1.01%6107710334.9710.96%
603218日月股份12.3019.27+0.12+0.99%13960617247.011.36%
000880潍柴重机32.4955.81+0.31+0.96%14692646814.659.06%
002774快意电梯8.4124.73+0.08+0.96%311382598.331.11%
300990同飞股份44.5235.95+0.42+0.95%164007327.862.11%
003025思进智能12.8919.59+0.12+0.94%346664437.171.45%
300421力星股份13.7971.17+0.12+0.88%636328734.882.76%
002483润邦股份5.7910.42+0.05+0.87%804964639.590.91%
601002晋亿实业4.6421.26+0.04+0.87%750233468.350.79%
002534西子洁能11.0534.64+0.09+0.82%315373453.970.43%
603082北自科技36.4134.52+0.29+0.80%92803362.152.29%
688255凯尔达31.43144.16+0.25+0.80%15094.844692.111.37%
603611诺力股份19.7810.86+0.14+0.71%422998326.41.64%
300907康平科技25.4628.46+0.18+0.71%358049051.763.73%
002553南方精工20.2353.96+0.14+0.70%15873631966.756.33%
001306夏厦精密70.5278.59+0.48+0.69%74075193.734.78%
000816智慧农业3.05-103.47+0.02+0.66%1567474746.391.09%
688211中科微至30.88-58.63+0.20+0.65%4974.671526.90.38%
300004南风股份8.0348.50+0.05+0.63%18787214807.253.91%
300611美力科技20.9335.47+0.13+0.63%6157312828.14.15%
603187海容冷链11.5212.97+0.07+0.61%404584616.011.05%
830896旺成科技19.9648.63+0.12+0.60%144292858.3793.25%
605286同力日升37.0322.40+0.22+0.60%87963239.840.52%
688333铂力特56.05172.07+0.32+0.57%27461.4715338.381.01%
301603乔锋智能47.4225.07+0.27+0.57%70423328.552.92%
688165埃夫特-U24.09-61.27+0.13+0.54%72027.2617269.351.38%
002011盾安环境11.1411.26+0.06+0.54%600636664.630.66%
688305科德数控52.7651.59+0.28+0.53%6075.953201.020.46%
301317鑫磊股份29.6110.74+0.15+0.51%196315810.944.38%
002943宇晶股份26.51-12.22+0.13+0.49%5105213554.123.87%
601956东贝集团6.3131.55+0.03+0.48%18055111329.242.92%
002158汉钟精机16.8810.82+0.08+0.48%256404313.910.48%
300193佳士科技8.6616.92+0.04+0.46%452253904.691.03%
688251井松智能19.7832.81+0.09+0.46%20580.534047.9923.98%
000404长虹华意6.9010.20+0.03+0.44%620294237.470.90%
600875东方电气16.3317.46+0.07+0.43%16188626351.510.80%
001400江顺科技56.4321.60+0.24+0.43%134517544.498.97%
002630ST华西2.53-7.90+0.01+0.40%45435811343.234.27%
003033征和工业39.9520.68+0.15+0.38%132775290.81.65%
872808曙光数创56.95304.92+0.21+0.37%127467206.8540.65%
873833美心翼申19.5052.21+0.07+0.36%162353118.222.60%
002896中大力德70.02143.88+0.25+0.36%4473031250.192.96%
603391力聚热能38.3513.80+0.13+0.34%50061914.932.20%
600243*ST海华3.11-16.42+0.01+0.32%1272223936.772.90%
601177杭齿前进16.0727.08+0.05+0.31%8864414208.012.22%
002367康力电梯6.7414.45+0.02+0.30%393712645.050.75%
300145南方泵业3.4033.37+0.01+0.29%35689912043.151.87%
001380华纬科技19.5621.22+0.05+0.26%190533708.182.17%
601882海天精工18.2119.34+0.04+0.22%140692560.710.27%
605259绿田机械18.7115.61+0.04+0.21%106361982.230.62%
600894广日股份10.1110.75+0.02+0.20%201082027.80.24%
301261恒工精密69.00103.76+0.12+0.17%1766212145.814.71%
688678福立旺17.54109.59+0.03+0.17%42171.37360.8611.63%
300718长盛轴承65.4185.01+0.11+0.17%5082733119.32.62%
300817双飞集团21.3469.25+0.03+0.14%432119222.033.45%
000811冰轮环境8.6614.30+0.01+0.12%12432010718.511.28%
002272川润股份11.05-42.60+0.01+0.09%1272020140204.832.89%
300809华辰装备32.00138.87+0.01+0.03%3628011622.552.41%
603915国茂股份13.5632.870.000.00%718559746.641.09%
300470中密控股35.4518.27-0.04-0.11%114714052.230.58%
601727上海电气7.22121.50-0.01-0.14%54198938906.430.43%
603757大元泵业21.7414.12-0.04-0.18%124242687.380.75%
300607拓斯达31.97-56.19-0.06-0.19%21320667747.276.31%
605060联德股份18.1924.07-0.04-0.22%110432002.240.46%
002685华东重机7.3454.17-0.02-0.27%63453746227.436.30%
300992泰福泵业25.0297.91-0.07-0.28%206395112.482.67%
603667五洲新春31.81127.51-0.10-0.31%10259632581.812.80%
688090瑞松科技39.94306.02-0.14-0.35%19029.547592.1222.02%
301548崇德科技45.7834.80-0.19-0.41%90474135.843.45%
600592龙溪股份20.7169.02-0.09-0.43%14004128957.073.50%
600841动力新科5.85-4.22-0.03-0.51%1640039559.211.57%
300850新强联33.4944.35-0.18-0.53%9622432586.063.60%
300669沪宁股份26.30205.44-0.18-0.68%106202785.130.58%
002472双环传动30.0523.62-0.22-0.73%8727526219.091.16%
871478巨能股份28.03289.88-0.23-0.81%168514669.087.33%
603277银都股份15.3916.45-0.14-0.90%184872826.540.30%
301255通力科技28.8092.54-0.28-0.96%230696594.426.06%
300984金沃股份52.25198.82-0.55-1.04%164758643.172.05%
002884凌霄泵业15.5512.30-0.17-1.08%329555124.171.21%
603279景津装备14.5110.63-0.16-1.09%10009914540.781.74%
301368丰立智能56.79450.38-0.69-1.20%3837121752.815.98%
920002万达轴承165.9587.22-2.04-1.21%1073217767.164.72%
603699纽威股份31.9020.07-0.50-1.54%4402714111.020.58%
870508丰安股份20.4637.89-0.34-1.63%179903641.5024.40%
688660电气风电7.79-13.66-0.13-1.64%125378.49688.710.94%
002050三花智控24.5029.89-0.45-1.80%757516184314.82.06%
688577浙海德曼41.88185.40-0.77-1.81%13884.345863.6841.25%
603194中力股份41.3819.37-0.77-1.83%5926924831.711.89%
001288运机集团20.1028.51-0.39-1.90%295065922.131.95%
002480新筑股份5.91-12.83-0.12-1.99%23200013760.763.02%
600421*ST华嵘6.58-250.54-0.14-2.08%579803780.912.96%
603298杭叉集团20.4112.86-0.44-2.11%9267519049.270.71%
605389长龄液压36.0956.41-3.17-8.07%6190722296.134.54%
603400N华之杰47.1129.42-6.76-12.55%12689460111.2264.75%

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。