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。
日科化学(300214)山东省上涨家数:129下跌家数:169平均涨幅:+0.15%平均换手:1.56%总成交额:507.09亿元
更新时间：2026-02-12 10:48
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
300594朗进科技30.12-59.35+3.46+12.98%6903419734.677.59%
688190云路股份116.4140.15+10.99+10.42%22433.8325144.231.87%
002323雅博股份2.62-28.15+0.24+10.08%322134779225.2115.19%
605006山东玻纤10.20531.95+0.93+10.03%61241960979.4210.21%
002248华东数控14.01191.96+1.27+9.97%59910883214.6319.48%
688035德邦科技66.3788.45+4.55+7.36%141594.792414.599.95%
002498汉缆股份5.9836.35+0.39+6.98%125362172300.943.77%
002283天润工业8.8529.33+0.54+6.50%46343540064.844.62%
000951中国重汽21.7816.03+1.29+6.30%16601935574.511.41%
000338潍柴动力27.4520.13+1.48+5.70%780719.1210568.51.56%
600188兖矿能源17.4917.83+0.84+5.05%647155110896.61.09%
603612索通发展32.2022.60+1.50+4.89%17275255015.993.47%
002871伟隆股份20.8136.34+0.95+4.78%192243961.211.29%
002353杰瑞股份100.6936.34+4.39+4.56%8918188489.531.29%
000682东方电子14.0124.79+0.54+4.01%20351928129.511.52%
688663新风光57.8061.75+2.09+3.75%20189.9711522.131.43%
002655共达电声14.5260.12+0.52+3.71%35506651664.819.81%
300830金现代13.96455.73+0.49+3.64%37139952330.7111.02%
600966博汇纸业8.2974.82+0.29+3.63%28330023626.542.12%
000811冰轮环境18.1030.85+0.60+3.43%20304936511.562.08%
002026山东威达16.0921.45+0.52+3.34%11944019005.222.71%
000880潍柴重机37.4870.87+1.15+3.17%12062944421.445.31%
000977浪潮信息63.9937.75+1.91+3.08%363070230137.22.48%
000655金岭矿业10.5322.83+0.31+3.03%16714317648.682.81%
920510丰光精密18.01-342.02+0.53+3.03%147792644.831.57%
300001特锐德27.7925.38+0.76+2.81%12439434105.481.21%
301609山大电力48.7159.74+1.22+2.57%184038870.045.02%
300224正海磁材17.93127.32+0.44+2.52%20744236874.062.24%
002984森麒麟21.2314.91+0.48+2.31%14774331567.112.07%
601096宏盛华源5.9647.65+0.13+2.23%38198122394.892.32%
603577汇金通11.2128.78+0.24+2.19%731478094.442.16%
920476海能技术24.8559.03+0.50+2.05%662116340.82%
301299卓创资讯62.4255.93+1.22+1.99%128267936.3912.12%
600735ST新华锦6.71-18.05+0.13+1.98%724674828.361.70%
002595豪迈科技98.9033.20+1.90+1.96%2570425116.340.32%
002339积成电子12.51135.90+0.23+1.87%32864240476.596.86%
603638艾迪精密25.1054.96+0.45+1.83%7534918840.080.91%
300214日科化学7.47-293.97+0.13+1.77%750925599.611.62%
002545东方铁塔26.8236.03+0.46+1.75%5556114892.240.49%
301158德石股份24.8328.47+0.42+1.72%332948233.3692.27%
920689克莱特31.4542.03+0.50+1.62%47881500.8341.26%
301439泓淋电力16.7132.33+0.26+1.58%299454968.861.63%
002921联诚精密24.23-144.50+0.37+1.55%303817360.332.36%
605589圣泉集团32.2326.06+0.47+1.48%10464733468.951.24%
002078太阳纸业17.1915.29+0.25+1.48%12333421181.950.44%
920092汉鑫科技39.53-246.34+0.54+1.38%87523458.4952.75%
001379腾达科技24.2658.97+0.33+1.38%167794027.352.49%
688087英科再生32.0118.32+0.42+1.33%5535.631769.110.30%
688557兰剑智能41.0829.65+0.51+1.26%6372.512598.1150.62%
003033征和工业69.1934.10+0.81+1.18%51503547.620.64%
600960渤海汽车5.21-5.73+0.06+1.17%1030425326.661.08%
301617博苑股份74.0056.55+0.80+1.09%55034056.381.04%
300099尤洛卡8.4064.70+0.09+1.08%18518515310.473.19%
000720新能泰山3.75-50.55+0.04+1.08%1478795446.921.18%
301022海泰科33.9077.10+0.36+1.07%112223791.61.68%
002643万润股份16.9661.15+0.18+1.07%8162513877.160.90%
002768国恩股份51.2718.54+0.53+1.04%115835939.170.66%
301209联合化学100.95189.18+1.03+1.03%58765926.280.61%
301035润丰股份83.6523.53+0.84+1.01%61905189.770.22%
301456盘古智能30.3867.64+0.30+1.00%45591378.210.75%
603270金帝股份27.5448.42+0.27+0.99%138623814.131.96%
002286保龄宝10.5227.79+0.10+0.96%667337001.841.81%
002254泰和新材13.77-514.42+0.13+0.95%27269237376.423.21%
000409云鼎科技11.92129.07+0.11+0.93%449055345.40.77%
688021奥福科技24.22-114.09+0.22+0.92%7751.91857.7041.01%
000680山推股份13.3216.43+0.12+0.91%362414793.320.28%
002270华明装备35.0644.79+0.31+0.89%13941747894.191.56%
688695中创股份29.56264.96+0.25+0.85%4546.651334.0730.89%
600027华电国际4.938.69+0.04+0.82%35369217367.290.42%
000506招金黄金19.99414.38+0.16+0.81%20585741384.412.22%
300423昇辉科技9.39-36.00+0.07+0.75%777157208.432.33%
300950德固特24.7753.55+0.18+0.73%104452583.751.15%
920839万通液压37.4734.48+0.26+0.70%1443539.19160.22%
300183东软载波16.26-267.51+0.11+0.68%232893775.840.65%
002581ST未名7.43-22.21+0.05+0.68%163461208.670.41%
688579山大地纬12.0774.88+0.08+0.67%26690.33213.0140.67%
000830鲁西化工18.2123.48+0.12+0.66%10557319100.240.55%
300105龙源技术7.6149.29+0.05+0.66%345292607.910.67%
603021ST华鹏6.13-13.45+0.04+0.66%878715377.792.75%
688309恒誉环保33.8784.13+0.21+0.62%6890.8692334.1720.87%
920953国子软件36.2367.55+0.22+0.61%49071780.4220.82%
300848美瑞新材16.8984.73+0.10+0.60%240114028.760.95%
300996普联软件17.6046.17+0.10+0.57%276054840.941.18%
301199迈赫股份24.9939.69+0.14+0.56%88352205.621.23%
600579中化装备9.18-3.94+0.05+0.55%285162603.650.58%
301337亚华电子31.69-262.72+0.17+0.54%95173004.682.15%
688455科捷智能23.75-64.62+0.12+0.51%7708.221834.8740.66%
920651天罡股份36.5525.59+0.18+0.49%1580577.46451.03%
001388信通电子45.0251.02+0.22+0.49%37821692.61.21%
000488ST晨鸣2.18-0.50+0.01+0.46%581261269.040.35%
920242建邦科技28.2418.02+0.12+0.43%549154.63370.15%
603187海容冷链16.4816.66+0.07+0.43%175182873.960.46%
301185鸥玛软件21.2344.77+0.09+0.43%188964003.691.35%
605016百龙创园24.8828.57+0.10+0.40%208285196.080.50%
002580圣阳股份13.3230.36+0.05+0.38%349774628.960.77%
002379宏桥控股31.41-2182.13+0.11+0.35%6398520071.830.56%
920394民士达59.1971.57+0.20+0.34%127327580.4580.88%
300443金雷股份26.9026.63+0.09+0.34%181634855.910.73%
002899英派斯31.0663.27+0.10+0.32%130434073.31.09%
300699光威复材39.4260.58+0.12+0.31%6478625555.690.79%
301020密封科技23.6038.76+0.07+0.30%54001270.870.37%
605198安德利41.3739.90+0.12+0.29%36471505.820.13%
688681科汇股份19.9841.55+0.05+0.25%6462.1191282.0980.62%
600076康欣新材4.01-13.56+0.01+0.25%62678625471.894.66%
000677恒天海龙4.09479.21+0.01+0.25%1135164629.61.31%
605001威奥股份8.2530.38+0.02+0.24%241461981.310.61%
600308华泰股份4.18-107.80+0.01+0.24%26965911157.051.78%
603278大业股份12.65-110.23+0.03+0.24%514896513.951.51%
688234天岳先进92.401206.56+0.21+0.23%14949.1713868.180.35%
002838道恩股份28.0577.43+0.06+0.21%93192617.60.22%
600955维远股份20.40-53.26+0.04+0.20%256415200.190.47%
001207联科科技26.7819.16+0.05+0.19%112772999.830.57%
002588史丹利10.8812.83+0.02+0.18%399184322.780.46%
600756浪潮软件17.59-59.89+0.03+0.17%397776993.011.23%
002810山东赫达19.9442.70+0.03+0.15%7075514043.632.19%
600784鲁银投资7.1723.21+0.01+0.14%314542243.740.47%
301678新恒汇73.10102.97+0.10+0.14%100317390.2712.09%
601163三角轮胎15.4013.67+0.02+0.13%206033176.50.26%
300690双一科技31.4031.22+0.04+0.13%70842225.960.64%
002073软控股份8.2117.97+0.01+0.12%703435754.330.69%
002237恒邦股份17.4439.35+0.02+0.11%16157628288.481.36%
002363隆基机械9.0472.91+0.01+0.11%305692752.310.74%
002598山东章鼓10.1599.82+0.01+0.10%214132162.610.76%
300143盈康生命11.3671.12+0.01+0.09%246362791.640.38%
603856东宏股份13.8222.31+0.01+0.07%103351427.690.37%
688002睿创微纳114.0266.26+0.08+0.07%28964.9533279.780.63%
300583赛托生物15.01-16.49+0.01+0.07%94811419.360.51%
300285国瓷材料31.4151.17+0.01+0.03%9845430789.941.17%
688139海尔生物32.9640.77+0.01+0.03%5941.1191954.4920.19%
600219南山铝业6.9615.630.000.00%935692.965149.20.81%
600022山东钢铁1.64-26.310.000.00%89576014652.440.84%
600017日照港3.1417.740.000.00%1604455019.620.52%
002111威海广泰11.1782.000.000.00%291623256.520.61%
300185通裕重工3.04168.010.000.00%45443713698.371.23%
002589瑞康医药3.31-58472.300.000.00%1521525033.261.11%
603223恒通股份9.6629.690.000.00%169881642.570.24%
603029天鹅股份20.1030.040.000.00%74331485.810.61%
920378泰德股份10.1183.800.000.00%3162319.36470.28%
920190雷神科技26.93115.180.000.00%40691097.8820.41%
920132泰鹏智能16.6189.580.000.00%996166.0770.35%
300948冠中生态22.42-49.930.000.00%442829807.22.96%
688191智洋创新--------------
003022联泓新科20.5495.08-0.01-0.05%262765397.270.20%
600309万华化学88.8025.05-0.05-0.06%118395105100.70.38%
002890弘宇股份17.30196.09-0.01-0.06%79951381.160.50%
300786国林科技16.65-94.70-0.01-0.06%155262576.211.06%
601966玲珑轮胎15.2518.48-0.01-0.07%516457898.820.35%
603190亚通精工27.3931.16-0.02-0.07%48991338.271.21%
603285键邦股份36.5243.39-0.03-0.08%140635182.472.26%
301320豪江智能18.48161.75-0.02-0.11%72761340.171.07%
920271邦德股份16.4120.72-0.02-0.12%1758288.43280.30%
301017漱玉平民15.56-94.95-0.02-0.13%276404295.951.13%
605100华丰股份43.61219.73-0.06-0.14%80273492.220.47%
920195三祥科技21.2320.44-0.03-0.14%1652350.74810.23%
002476宝莫股份6.3154.47-0.01-0.16%447352823.080.73%
600547山东黄金47.2745.01-0.08-0.17%277269132625.60.77%
601058赛轮轮胎16.0314.28-0.03-0.19%10335216676.440.31%
301015百洋医药23.8323.77-0.05-0.21%79661896.630.15%
603586金麒麟18.9823.65-0.04-0.21%57451089.20.29%
920212智新电子13.65138.65-0.03-0.22%2086284.38760.40%
300121阳谷华泰13.2535.33-0.03-0.23%260723444.40.61%
600426华鲁恒升37.0124.35-0.09-0.24%4224915646.60.20%
600777*ST新潮4.0816.18-0.01-0.24%532592174.070.08%
300821东岳硅材12.15-503.25-0.03-0.25%729598851.340.61%
600212绿能慧充7.80179.00-0.02-0.26%355732766.530.67%
000869张裕Ａ20.8450.96-0.06-0.29%75561584.480.17%
603167渤海轮渡9.6915.74-0.03-0.31%242272348.030.52%
601298青岛港9.3911.11-0.03-0.32%364603424.420.07%
300659中孚信息15.64-47.02-0.05-0.32%307024799.591.62%
000498山东路桥6.254.26-0.02-0.32%363962275.710.25%
002469三维化学9.0621.76-0.03-0.33%356023224.020.57%
688677海泰新光48.2033.14-0.16-0.33%6937.223362.9010.58%
603639海利尔14.2625.78-0.05-0.35%133511898.440.39%
601678滨化股份5.4550.42-0.02-0.37%39316621311.081.92%
000756新华制药15.8228.84-0.06-0.38%304634812.650.61%
002241歌尔股份26.2131.96-0.10-0.38%20110552740.730.64%
600727鲁北化工7.7761.08-0.03-0.38%845366548.081.60%
601366利群股份4.91302.21-0.02-0.41%1031775060.421.11%
600690海尔智家25.9211.59-0.11-0.42%8179621229.80.13%
002117东港股份11.7830.74-0.05-0.42%287873392.690.55%
300243瑞丰高材11.65295.30-0.05-0.43%246712867.81.27%
603779威龙股份6.93-410.59-0.03-0.43%348442402.951.05%
301296新巨丰8.8929.43-0.04-0.45%140621245.380.49%
300321同大股份42.91478.45-0.20-0.46%39391692.450.44%
603858步长制药17.1110852.81-0.08-0.47%189563246.590.18%
600918中泰证券6.3929.17-0.03-0.47%848565427.840.22%
300569天能重工6.19-34.55-0.03-0.48%837305158.830.82%
001260坤泰股份22.6058.30-0.11-0.48%102112299.773.22%
301149隆华新材12.3239.24-0.06-0.48%552546768.552.12%
603182嘉华股份16.3123.37-0.08-0.49%72161174.550.44%
003042中农联合18.30-23.44-0.09-0.49%304445567.182.39%
000668*ST荣控13.89-5.65-0.07-0.50%5017693.770.34%
000423东阿阿胶55.1621.16-0.28-0.51%2058611325.30.32%
002526山东矿机3.9361.70-0.02-0.51%43728917122.642.47%
688161威高骨科29.1443.68-0.15-0.51%3824.351113.90.10%
688331荣昌生物104.13-62.03-0.55-0.53%17643.1918473.631.08%
001219青岛食品14.8928.01-0.08-0.53%152502265.260.80%
920832齐鲁华信7.42469.69-0.04-0.54%5267391.58710.43%
002374中锐股份3.61-14.60-0.02-0.55%1647825934.811.52%
002521齐峰新材8.6344.65-0.05-0.58%10942945.440.26%
600587新华医疗15.3918.35-0.09-0.58%240613706.020.40%
920020泰凯英17.0622.36-0.10-0.58%4916840.76970.89%
600529山东药玻20.3617.66-0.12-0.59%207314225.730.31%
603014威高血净40.5635.72-0.24-0.59%46131876.161.17%
000822山东海化6.61-11.19-0.04-0.60%26611217604.272.97%
603086先达股份8.2421.87-0.05-0.60%384903164.630.89%
600319亚星化学8.13-22.10-0.05-0.61%158481281.020.41%
300653正海生物20.5948.14-0.13-0.63%73801520.080.41%
603102百合股份45.1723.77-0.29-0.64%2031919.760.32%
600789鲁抗医药9.1250.50-0.06-0.65%938508578.61.04%
300840酷特智能19.55-180.61-0.13-0.66%275665394.51.56%
002805丰元股份16.49-7.61-0.11-0.66%256394206.930.92%
002408齐翔腾达5.94-54.37-0.04-0.67%1134206731.440.41%
600760中航沈飞54.4552.55-0.37-0.67%7000838158.420.25%
605567春雪食品11.7759.37-0.08-0.68%264063105.581.32%
300993玉马科技14.5826.73-0.10-0.68%142692077.110.59%
002671龙泉股份5.8130.27-0.04-0.68%542683149.340.99%
603367辰欣药业17.3215.91-0.12-0.69%281394867.120.62%
300233金城医药15.4276.57-0.11-0.71%195863016.220.53%
300801泰和科技30.0152.19-0.22-0.73%228906829.1291.67%
000503国新健康9.46-78.60-0.07-0.73%400103788.510.41%
603421鼎信通讯8.03-9.52-0.06-0.74%499953998.560.77%
000957中通客车11.9621.42-0.09-0.75%471565638.550.80%
000599青岛双星6.58-12.34-0.05-0.75%1231568153.761.51%
000915华特达因32.1713.50-0.25-0.77%67372170.660.29%
688556高测股份14.03-35.20-0.11-0.78%124638.617565.831.50%
300175ST朗源6.36-207.94-0.05-0.78%260051657.610.55%
603217元利科技25.3526.04-0.20-0.78%132313333.760.64%
600350山东高速10.1114.81-0.08-0.79%161851642.360.03%
600180瑞茂通3.71251.22-0.03-0.80%805452976.50.74%
002675东诚药业13.4666.83-0.11-0.81%220652975.20.30%
001331胜通能源50.914326.96-0.42-0.82%178509176.41.06%
603739蔚蓝生物15.7047.54-0.13-0.82%194773048.250.77%
002107沃华医药7.2343.60-0.06-0.82%280992039.370.49%
920419路斯股份15.2623.94-0.13-0.84%3697565.03550.38%
000554泰山石油8.0924.43-0.07-0.86%17917914616.44.94%
002234民和股份9.20-12.24-0.08-0.86%336043076.241.11%
603836海程邦达14.8789.94-0.13-0.87%116001722.370.57%
301069凯盛新材25.0795.07-0.22-0.87%347098715.290.81%
600783鲁信创投23.29100.45-0.21-0.89%6598715416.430.89%
301206三元生物27.3560.58-0.25-0.91%47971310.60.37%
920261一诺威16.6321.20-0.16-0.95%123782072.0240.73%
002891中宠股份48.6433.26-0.47-0.96%105595152.830.35%
002481双塔食品5.0494.04-0.05-0.98%891554499.940.80%
002193如意集团7.04-2.95-0.07-0.98%526033697.522.01%
002376新北洋8.0091.98-0.08-0.99%670575355.940.86%
603026石大胜华65.76-268.24-0.66-0.99%1692011080.550.83%
600600青岛啤酒61.7118.18-0.62-0.99%2476615330.760.35%
688136科兴制药30.4948.87-0.31-1.01%9672.7782958.7150.48%
002458益生股份9.6445.37-0.10-1.03%388443753.640.52%
300479神思电子22.10187.05-0.23-1.03%4827110648.822.45%
603151邦基科技19.0628.69-0.20-1.04%90331716.50.53%
000726鲁泰Ａ7.529.83-0.08-1.05%403783046.30.69%
300343ST联创6.30122.20-0.07-1.10%594573748.620.56%
600807济高发展3.36-3.53-0.04-1.18%821122763.011.04%
002382蓝帆医疗5.85-11.51-0.07-1.18%448622621.710.45%
603536惠发食品10.79-94.90-0.13-1.19%289033123.571.20%
600858银座股份6.5287.40-0.08-1.21%779195066.491.51%
603967中创物流12.9517.35-0.16-1.22%133801734.990.39%
002958青农商行3.185.95-0.04-1.24%38671912294.570.71%
603113金能科技7.05-57.70-0.09-1.26%649704574.860.77%
688501青达环保28.0719.02-0.36-1.27%8210.8892305.3160.66%
601019山东出版9.1912.42-0.12-1.29%513844702.380.25%
300918南山智尚17.5048.24-0.23-1.30%6597011511.621.30%
002086东方海洋2.27-19.66-0.03-1.30%1765844024.21.12%
600060海信视像23.9012.16-0.32-1.32%373058931.010.29%
920159农大科技40.41---0.55-1.34%68932783.4774.79%
603755日辰股份33.5144.81-0.46-1.35%105063502.711.07%
920304迪尔化工13.7338.81-0.19-1.36%168972312.341.24%
000407胜利股份4.9634.21-0.07-1.39%1884419364.3912.15%
002537海联金汇9.2152.59-0.13-1.39%21923820195.791.88%
002746仙坛股份6.3519.02-0.09-1.40%734144669.781.03%
002948青岛银行5.606.79-0.08-1.41%30947517284.780.99%
002041登海种业10.30174.19-0.15-1.44%11732012095.041.33%
600448华纺股份3.41-15.69-0.05-1.45%901893070.641.43%
002355兴民智通6.80-32.96-0.10-1.45%27406518555.664.43%
301281科源制药36.5375.73-0.54-1.46%7011325067.2810.18%
601665齐鲁银行5.866.31-0.09-1.51%25416314902.570.41%
300110华仁药业3.23-2.71-0.05-1.52%1651245341.681.40%
300308中际旭创523.6768.05-8.24-1.55%170112911271.81.54%
300237ST美晨2.53-12.96-0.04-1.56%1445143672.951.00%
688363华熙生物47.94357.32-0.77-1.58%20901.5410073.940.43%
301498乖宝宠物62.4137.45-1.04-1.64%121087628.6490.67%
600336澳柯玛7.84-103.56-0.14-1.75%436873436.130.55%
002470金正大2.23-48.87-0.04-1.76%149730833268.94.56%
002242九阳股份10.4553.92-0.19-1.79%354323718.550.47%
603279景津装备18.4717.21-0.35-1.86%418787779.880.73%
002330得利斯5.18-94.30-0.10-1.89%826604289.071.30%
002083孚日股份11.5935.70-0.23-1.95%21064524250.212.23%
002793罗欣药业5.00-8.03-0.10-1.96%1222326111.051.13%
603798康普顿15.4676.41-0.32-2.03%280414334.221.09%
000639西王食品2.87-6.15-0.06-2.05%2089326012.041.94%
002094青岛金王7.55137.53-0.16-2.08%18095913688.22.62%
001300三柏硕16.99-1375.27-0.37-2.13%151382584.70.62%
002726龙大美食4.11-17.47-0.10-2.38%1432305923.841.33%
301292海科新源56.68-69.60-1.40-2.41%6556137174.817.71%
002490山东墨龙7.96-61.26-0.20-2.45%15964712846.622.95%
300677英科医疗40.1415.45-1.01-2.45%3259713210.60.70%
600467好当家2.6393.87-0.07-2.59%44047711660.563.01%
300654世纪天鸿12.52123.00-0.36-2.80%10653113387.333.02%
301188力诺药包18.1593.36-0.54-2.89%5732010382.862.40%
600223福瑞达7.4335.28-0.23-3.00%17005312714.721.67%
600229城市传媒6.82-287.62-0.23-3.26%540933720.190.82%
603708家家悦12.5953.69-0.44-3.38%8217810456.811.29%
002088鲁阳节能12.1925.87-0.47-3.71%420235153.670.83%
300779惠城环保95.91719.44-3.75-3.76%2825227290.831.75%
920670数字人19.61460.20-0.79-3.87%356037084.9755.34%
605287德才股份58.39-25.85-2.85-4.65%15377792747.6415.39%
002485ST雪发4.80-16.22-0.25-4.95%333041622.210.61%
600586金晶科技6.87-19.24-0.39-5.37%882960.961870.116.23%
301262海看股份29.5231.55-1.87-5.96%15123445168.7612.39%

转至日科化学（300214）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。