|
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。 | 华友钴业(603799)有色金属冶炼和压延加工业上涨家数:12下跌家数:75平均涨幅:-1.06%平均换手:2.16%总成交额:156.84亿元 更新时间：2025-05-22 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 | | 002379 | 宏创控股 | 11.85 | -130.30 | +0.47 | +4.13% | 223852 | 26329.68 | 1.97% | | 920068 | 天工股份 | 21.43 | 80.37 | +0.53 | +2.54% | 86605 | 18391.84 | 13.81% | | 605208 | 永茂泰 | 13.89 | 109.60 | +0.34 | +2.51% | 170239 | 23602.79 | 5.16% | | 600459 | 贵研铂业 | 14.28 | 18.45 | +0.34 | +2.44% | 226256 | 32420.94 | 3.00% | | 300963 | 中洲特材 | 29.04 | 102.18 | +0.33 | +1.15% | 491581 | 143168.9 | 23.78% | | 688750 | 金天钛业 | 18.99 | 70.37 | +0.20 | +1.06% | 44059.83 | 8395.401 | 5.29% | | 002501 | 利源股份 | 2.33 | -11.79 | +0.02 | +0.87% | 1411429 | 33077.97 | 3.98% | | 603399 | 永杉锂业 | 9.06 | -61.81 | +0.07 | +0.78% | 129560 | 11894.48 | 2.53% | | 002203 | 海亮股份 | 10.16 | 27.69 | +0.06 | +0.59% | 35547 | 3601.88 | 0.18% | | 002466 | 天齐锂业 | 29.69 | -12.48 | +0.16 | +0.54% | 138540 | 41286.51 | 0.94% | | 600531 | 豫光金铅 | 7.14 | 8.98 | +0.03 | +0.42% | 400127 | 28925.71 | 3.67% | | 002128 | 电投能源 | 18.80 | 8.50 | +0.07 | +0.37% | 140497 | 26231.66 | 0.63% | | 000878 | 云南铜业 | -- | -- | -- | -- | -- | -- | -- | | 002171 | 楚江新材 | 8.52 | 49.62 | 0.00 | 0.00% | 110927 | 9497.28 | 0.74% | | 002237 | 恒邦股份 | 11.06 | 23.02 | -0.03 | -0.27% | 113854 | 12636.11 | 1.25% | | 600331 | 宏达股份 | 7.00 | 2514.76 | -0.02 | -0.28% | 54768 | 3830.16 | 0.27% | | 002114 | 罗平锌电 | 6.71 | -23.00 | -0.02 | -0.30% | 98985 | 6720.59 | 3.06% | | 601609 | 金田股份 | 6.51 | 19.19 | -0.02 | -0.31% | 31288 | 2038.866 | 0.21% | | 688257 | 新锐股份 | 20.05 | 19.72 | -0.07 | -0.35% | 14800.97 | 2986.793 | 0.82% | | 002460 | 赣锋锂业 | 31.42 | -31.83 | -0.11 | -0.35% | 116706 | 36914.06 | 0.97% | | 603799 | 华友钴业 | 35.34 | 12.31 | -0.22 | -0.62% | 106428 | 37705.98 | 0.63% | | 000962 | 东方钽业 | 17.73 | 40.70 | -0.12 | -0.67% | 307282 | 55264.08 | 6.14% | | 600111 | 北方稀土 | 23.54 | 61.54 | -0.18 | -0.76% | 180041 | 42456.74 | 0.50% | | 000629 | 钒钛股份 | 2.60 | 202.99 | -0.02 | -0.76% | 354722 | 9217.949 | 0.38% | | 600361 | 创新新材 | 3.89 | 17.08 | -0.03 | -0.77% | 163188 | 6365.23 | 1.11% | | 600219 | 南山铝业 | 3.78 | 7.73 | -0.03 | -0.79% | 471739 | 17812.31 | 0.41% | | 002824 | 和胜股份 | 15.75 | 58.28 | -0.13 | -0.82% | 26368 | 4183.528 | 1.39% | | 601137 | 博威合金 | 18.16 | 10.46 | -0.15 | -0.82% | 41397 | 7523.205 | 0.51% | | 600362 | 江西铜业 | 21.79 | 10.48 | -0.18 | -0.82% | 63442 | 13832.71 | 0.31% | | 300034 | 钢研高纳 | 15.58 | 59.42 | -0.13 | -0.83% | 52397 | 8195.652 | 0.68% | | 002716 | 湖南白银 | 3.52 | 51.48 | -0.03 | -0.85% | 403350 | 14298.75 | 1.82% | | 000933 | 神火股份 | 17.19 | 9.85 | -0.15 | -0.87% | 82844 | 14263.96 | 0.37% | | 601677 | 明泰铝业 | 12.12 | 8.25 | -0.11 | -0.90% | 63530 | 7709.86 | 0.52% | | 002333 | 罗普斯金 | 5.31 | 78.74 | -0.05 | -0.93% | 26177 | 1399.355 | 0.40% | | 000751 | 锌业股份 | 3.00 | 100.13 | -0.03 | -0.99% | 91822 | 2762.79 | 0.65% | | 002540 | 亚太科技 | 6.00 | 17.28 | -0.06 | -0.99% | 38815 | 2342.431 | 0.45% | | 601212 | 白银有色 | 2.82 | 172.31 | -0.03 | -1.05% | 277092 | 7871.41 | 0.37% | | 002240 | 盛新锂能 | 11.52 | -16.67 | -0.13 | -1.12% | 54029 | 6245.43 | 0.62% | | 002295 | 精艺股份 | 7.85 | 69.79 | -0.09 | -1.13% | 18321 | 1446.08 | 0.73% | | 603527 | 众源新材 | 9.90 | 17.37 | -0.12 | -1.20% | 47218 | 4702.127 | 1.49% | | 002428 | 云南锗业 | 18.91 | 165.14 | -0.23 | -1.20% | 68213 | 12924.48 | 1.04% | | 600456 | 宝钛股份 | 29.54 | 28.31 | -0.36 | -1.20% | 38398 | 11372.66 | 0.80% | | 600255 | 鑫科材料 | 3.22 | 92.59 | -0.04 | -1.23% | 289095 | 9371.5 | 1.60% | | 002149 | 西部材料 | 19.17 | 61.08 | -0.24 | -1.24% | 37719 | 7268.22 | 0.77% | | 688122 | 西部超导 | 48.70 | 36.78 | -0.61 | -1.24% | 37946.34 | 18561.77 | 0.58% | | 002182 | 宝武镁业 | 11.93 | 93.10 | -0.15 | -1.24% | 78182 | 9332.609 | 0.90% | | 300057 | 万顺新材 | 4.77 | -23.39 | -0.06 | -1.24% | 91967 | 4419.99 | 1.28% | | 600392 | 盛和资源 | 11.82 | 35.05 | -0.15 | -1.25% | 259903 | 30831.7 | 1.48% | | 300337 | 银邦股份 | 10.22 | 193.72 | -0.13 | -1.26% | 70556 | 7237.831 | 0.99% | | 000060 | 中金岭南 | 4.52 | 15.14 | -0.06 | -1.31% | 164410 | 7452.063 | 0.44% | | 600549 | 厦门钨业 | 19.55 | 18.35 | -0.26 | -1.31% | 99652 | 19558.89 | 0.70% | | 600961 | 株冶集团 | 10.40 | 12.34 | -0.14 | -1.33% | 139362 | 14651.64 | 1.85% | | 300855 | 图南股份 | 22.57 | 40.95 | -0.31 | -1.35% | 17025 | 3878.17 | 0.60% | | 000737 | 北方铜业 | 9.17 | 23.35 | -0.13 | -1.40% | 349083 | 32252.6 | 1.97% | | 002842 | 翔鹭钨业 | 7.75 | -41.94 | -0.11 | -1.40% | 102794 | 7977.871 | 3.83% | | 300697 | 电工合金 | 15.32 | 37.28 | -0.22 | -1.42% | 65089 | 10084.29 | 2.55% | | 000960 | 锡业股份 | 14.18 | 14.43 | -0.21 | -1.46% | 135987 | 19314.15 | 0.83% | | 601600 | 中国铝业 | 6.69 | 8.37 | -0.10 | -1.47% | 759968.9 | 50968.85 | 0.58% | | 688231 | 隆达股份 | 15.83 | 58.33 | -0.24 | -1.49% | 9272.7 | 1480.286 | 0.73% | | 002532 | 天山铝业 | 7.89 | 7.66 | -0.12 | -1.50% | 199857 | 15841.22 | 0.48% | | 000633 | 合金投资 | 6.45 | 206.17 | -0.10 | -1.53% | 194372 | 12658.32 | 5.05% | | 603271 | 永杰新材 | 35.96 | 21.53 | -0.56 | -1.53% | 11445 | 4134.994 | 2.97% | | 000630 | 铜陵有色 | 3.18 | 14.32 | -0.05 | -1.55% | 641997 | 20507.13 | 0.61% | | 603876 | 鼎胜新材 | 8.78 | 22.97 | -0.14 | -1.57% | 59930 | 5293.98 | 0.64% | | 600768 | 宁波富邦 | 10.58 | 238.13 | -0.17 | -1.58% | 22371 | 2387.57 | 1.67% | | 000831 | 中国稀土 | 32.66 | 465.41 | -0.55 | -1.66% | 136296 | 44669.32 | 1.28% | | 600110 | 诺德股份 | 3.43 | -20.18 | -0.06 | -1.72% | 157868 | 5489.31 | 0.91% | | 688102 | 斯瑞新材 | 11.41 | 68.02 | -0.20 | -1.72% | 45255.04 | 5199.522 | 0.62% | | 600490 | 鹏欣资源 | 4.42 | -571.61 | -0.08 | -1.78% | 524669 | 23311.3 | 2.63% | | 003038 | 鑫铂股份 | 20.94 | 31.47 | -0.38 | -1.78% | 26042 | 5503.042 | 1.57% | | 601702 | 华峰铝业 | 16.47 | 13.36 | -0.30 | -1.79% | 36170 | 5987.42 | 0.36% | | 002578 | 闽发铝业 | 3.18 | 212.06 | -0.06 | -1.85% | 112199 | 3587.321 | 1.30% | | 601388 | 怡球资源 | 2.54 | 493.18 | -0.05 | -1.93% | 305793 | 7828.919 | 1.39% | | 301219 | 腾远钴业 | 46.23 | 20.50 | -0.94 | -1.99% | 26117 | 12158.57 | 1.52% | | 000612 | 焦作万方 | 7.64 | 14.95 | -0.16 | -2.05% | 375033 | 28723.4 | 3.15% | | 300618 | 寒锐钴业 | 32.35 | 46.65 | -0.68 | -2.06% | 29991 | 9770.701 | 1.11% | | 000807 | 云铝股份 | 15.27 | 12.54 | -0.33 | -2.12% | 195930 | 30021.37 | 0.56% | | 603978 | 深圳新星 | 14.43 | -12.25 | -0.32 | -2.17% | 24568 | 3583.73 | 1.16% | | 000657 | 中钨高新 | 10.80 | 26.01 | -0.25 | -2.26% | 288782 | 31387.02 | 2.32% | | 873576 | 天力复合 | 33.15 | 69.03 | -0.80 | -2.36% | 18783 | 6299.968 | 5.79% | | 002378 | 章源钨业 | 7.96 | 51.03 | -0.20 | -2.45% | 305801 | 24516.92 | 2.56% | | 002988 | 豪美新材 | 36.88 | 48.59 | -1.03 | -2.72% | 48686 | 18286.3 | 1.92% | | 002160 | 常铝股份 | 3.92 | 37.98 | -0.11 | -2.73% | 312926 | 12385.55 | 3.94% | | 600206 | 有研新材 | 18.35 | 72.38 | -0.61 | -3.22% | 416567 | 76867.47 | 4.92% | | 002667 | 威领股份 | 12.89 | -9.85 | -0.44 | -3.30% | 113184 | 14818.95 | 4.80% | | 600281 | 华阳新材 | 5.23 | -43.76 | -0.18 | -3.33% | 468074 | 24569.87 | 9.10% | | 002167 | 东方锆业 | 9.21 | 31.12 | -0.33 | -3.46% | 470597 | 43683.86 | 6.21% | | 300489 | 光智科技 | 50.39 | 109.47 | -1.90 | -3.63% | 75247 | 37884.14 | 5.49% | | 600595 | 中孚实业 | 3.70 | 16.66 | -0.14 | -3.65% | 390934 | 14523.02 | 0.98% |
|