|
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。 | 日上集团(002593)福建省上涨家数:131下跌家数:44平均涨幅:+1.26%平均换手:2.67%总成交额:611.66亿元 更新时间：2026-08-17 14:03 | | 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 | | 002229 | 鸿博股份 | 13.82 | -26.16 | +1.26 | +10.03% | 1004972 | 135216.8 | 20.38% | | 002682 | 龙洲股份 | 5.10 | -4.87 | +0.46 | +9.91% | 928432 | 46094.61 | 16.51% | | 920445 | 龙竹科技 | 7.21 | 48.08 | +0.53 | +7.93% | 65806 | 4823.509 | 6.09% | | 301196 | 唯科科技 | 94.56 | 61.89 | +6.55 | +7.44% | 81666 | 74960.43 | 7.58% | | 002578 | 闽发铝业 | 3.65 | -161.33 | +0.24 | +7.04% | 386033 | 13763.3 | 4.48% | | 300650 | 太龙股份 | 12.34 | 72.35 | +0.78 | +6.75% | 78131 | 9350.62 | 4.59% | | 300102 | 乾照光电 | 20.27 | 160.15 | +1.27 | +6.68% | 421660 | 83112.09 | 4.60% | | 300706 | 阿石创 | 57.25 | -259.63 | +3.31 | +6.14% | 108033 | 60686.13 | 9.49% | | 688807 | 优迅股份 | 296.00 | 255.83 | +15.60 | +5.56% | 33479.22 | 97621.66 | 20.92% | | 300560 | 中富通 | 18.04 | -54.68 | +0.82 | +4.76% | 133465 | 23383.96 | 7.14% | | 301536 | 星宸科技 | 128.13 | 113.18 | +5.82 | +4.76% | 141849 | 179374.8 | 7.58% | | 688398 | 赛特新材 | 21.72 | 246.14 | +0.98 | +4.73% | 15709.57 | 3299.831 | 0.94% | | 603162 | 海通发展 | 11.86 | 18.09 | +0.53 | +4.68% | 307040 | 35801.49 | 7.27% | | 603306 | 华懋科技 | 76.34 | 175.85 | +3.34 | +4.58% | 104800 | 78130.01 | 3.18% | | 300657 | 弘信电子 | 37.94 | 102.56 | +1.63 | +4.49% | 281324 | 104073.3 | 6.00% | | 301300 | 远翔新材 | 32.54 | 24.89 | +1.35 | +4.33% | 10161 | 3267.73 | 2.60% | | 603663 | 三祥新材 | 43.90 | 184.90 | +1.82 | +4.33% | 349373 | 149992.6 | 5.89% | | 002396 | 星网锐捷 | 34.08 | 45.50 | +1.41 | +4.32% | 1075845 | 354962.4 | 14.20% | | 301568 | 思泰克 | 73.80 | 63.58 | +2.95 | +4.16% | 28633 | 20848.55 | 5.99% | | 003019 | 宸展光电 | 24.44 | 25.11 | +0.97 | +4.13% | 39527 | 9464.02 | 2.29% | | 001368 | 通达创智 | 22.83 | 25.23 | +0.89 | +4.06% | 18660 | 4215.74 | 1.73% | | 920571 | 国航远洋 | 8.67 | 27.31 | +0.33 | +3.96% | 142234 | 12307.62 | 4.80% | | 688010 | 福光股份 | 28.17 | 312.59 | +1.02 | +3.76% | 32897.02 | 9090.872 | 2.05% | | 002222 | 福晶科技 | 67.39 | 107.83 | +2.43 | +3.74% | 205350 | 135820.3 | 4.39% | | 002029 | 七匹狼 | 8.95 | 27.08 | +0.31 | +3.59% | 208876 | 18431.27 | 3.14% | | 300902 | 国安达 | 17.70 | -315.98 | +0.59 | +3.45% | 69644 | 12207.61 | 5.50% | | 603180 | 金牌家居 | 16.15 | -91.64 | +0.53 | +3.39% | 17434 | 2756.72 | 1.13% | | 605118 | 力鼎光电 | 30.24 | 45.45 | +0.95 | +3.24% | 25149 | 7491.98 | 0.62% | | 300884 | 狄耐克 | 12.75 | 259.12 | +0.40 | +3.24% | 85028 | 10624.03 | 4.43% | | 600549 | 厦门钨业 | 58.17 | 30.44 | +1.73 | +3.07% | 508049 | 291305.2 | 3.27% | | 300658 | 延江股份 | 11.15 | 60.99 | +0.33 | +3.05% | 64627 | 7087.831 | 2.93% | | 603615 | 茶花股份 | 17.65 | 228.63 | +0.50 | +2.92% | 49506 | 8589.8 | 2.05% | | 002925 | 盈趣科技 | 24.07 | 31.29 | +0.66 | +2.82% | 99933 | 23643.7 | 1.37% | | 301355 | 南王科技 | 10.26 | -63.16 | +0.28 | +2.81% | 16828 | 1709.13 | 1.20% | | 000663 | 永安林业 | 5.66 | -21.50 | +0.15 | +2.72% | 48920 | 2757.62 | 1.60% | | 300632 | 光莆股份 | 20.01 | -194.02 | +0.53 | +2.72% | 107470 | 21230.66 | 4.72% | | 600563 | 法拉电子 | 138.93 | 26.14 | +3.54 | +2.61% | 55857 | 76281.09 | 2.48% | | 002228 | 合兴包装 | 3.15 | 40.48 | +0.08 | +2.61% | 201121 | 6272.66 | 1.66% | | 002790 | 瑞尔特 | 5.95 | -1088.02 | +0.15 | +2.59% | 40000 | 2355.43 | 1.53% | | 003016 | 欣贺股份 | 7.05 | 99.48 | +0.17 | +2.47% | 46112 | 3213.23 | 1.12% | | 300427 | 红相股份 | 7.10 | -116.02 | +0.17 | +2.45% | 153232 | 10703.88 | 3.05% | | 600103 | 青山纸业 | 3.02 | 172.81 | +0.07 | +2.37% | 729064.9 | 21775.23 | 3.30% | | 688727 | 恒坤新材 | 51.32 | 242.38 | +1.17 | +2.33% | 34412.69 | 17528.07 | 6.37% | | 300972 | 万辰集团 | 201.35 | 22.58 | +4.46 | +2.27% | 12354 | 24615.32 | 0.68% | | 600711 | 盛屯矿业 | 11.96 | 13.63 | +0.26 | +2.22% | 818155.1 | 97389.02 | 2.65% | | 605365 | 立达信 | 14.09 | 44.30 | +0.30 | +2.18% | 27659 | 3864.84 | 0.55% | | 688619 | 罗普特 | 15.51 | -13.52 | +0.33 | +2.17% | 25041.92 | 3868.77 | 1.35% | | 000905 | 厦门港务 | 8.54 | 64.19 | +0.18 | +2.15% | 57900 | 4905.97 | 0.78% | | 301565 | 中仑新材 | 20.05 | 100.54 | +0.42 | +2.14% | 33751 | 6683.04 | 2.64% | | 601899 | 紫金矿业 | 33.22 | 14.32 | +0.69 | +2.12% | 1582148 | 526258.8 | 0.77% | | 688778 | 厦钨新能 | 49.02 | 26.34 | +1.01 | +2.10% | 37893.15 | 18402.48 | 0.75% | | 300648 | 星云股份 | 40.41 | -30.35 | +0.80 | +2.02% | 12870 | 5154.69 | 0.95% | | 600802 | 福建水泥 | 4.59 | -14.10 | +0.09 | +2.00% | 35297 | 1609.76 | 0.77% | | 300712 | 永福股份 | 21.63 | 582.73 | +0.41 | +1.93% | 12528 | 2678.88 | 0.67% | | 000547 | 航天发展 | 15.96 | -20.61 | +0.30 | +1.92% | 269617 | 42584.36 | 1.70% | | 688195 | 腾景科技 | 167.13 | 420.26 | +3.05 | +1.86% | 97802.28 | 161260.2 | 5.40% | | 300174 | 元力股份 | 21.11 | 34.48 | +0.38 | +1.83% | 166080 | 34265.59 | 4.58% | | 301136 | 招标股份 | 11.69 | 2520.45 | +0.21 | +1.83% | 34837 | 4029.36 | 1.27% | | 603737 | 三棵树 | 24.23 | 27.63 | +0.43 | +1.81% | 73500 | 17648.6 | 0.83% | | 603435 | 嘉德利 | 54.88 | 102.63 | +0.97 | +1.80% | 21511 | 11674.75 | 6.03% | | 600067 | 冠城新材 | 2.85 | 205.59 | +0.05 | +1.79% | 131064 | 3696.49 | 0.94% | | 603628 | 清源股份 | 9.70 | 88.31 | +0.17 | +1.78% | 25043 | 2411.13 | 0.92% | | 002785 | 万里石 | 35.54 | -96.41 | +0.61 | +1.75% | 40204 | 14119.03 | 2.08% | | 600033 | 福建高速 | 3.55 | 10.17 | +0.06 | +1.72% | 212485 | 7441.6 | 0.77% | | 000753 | 漳州发展 | 4.81 | 70.65 | +0.08 | +1.69% | 90751 | 4318.48 | 0.92% | | 000797 | 中国武夷 | 2.42 | -7.58 | +0.04 | +1.68% | 131221 | 3138.92 | 0.84% | | 002174 | 游族网络 | 13.38 | -48.86 | +0.22 | +1.67% | 493011 | 64528.31 | 5.03% | | 002729 | 好利科技 | 14.10 | 63.68 | +0.23 | +1.66% | 26825 | 3748.74 | 1.53% | | 002803 | 吉宏股份 | 19.80 | 31.26 | +0.32 | +1.64% | 72848 | 14232.16 | 2.45% | | 300867 | 圣元环保 | 16.41 | 15.03 | +0.26 | +1.61% | 22969 | 3733.77 | 1.20% | | 002702 | 海欣食品 | 5.05 | -73.13 | +0.08 | +1.61% | 247348 | 12453.08 | 5.39% | | 603909 | 建发合诚 | 9.59 | 21.88 | +0.15 | +1.59% | 11757 | 1120.82 | 0.45% | | 002098 | 浔兴股份 | 7.20 | 14.00 | +0.11 | +1.55% | 39130 | 2788.45 | 1.09% | | 301028 | 鼎熔岩 | 13.29 | 21.90 | +0.20 | +1.53% | 26779 | 3522.54 | 1.07% | | 600815 | 厦工股份 | 4.04 | -87.58 | +0.06 | +1.51% | 875892 | 34577.86 | 4.94% | | 600493 | 凤竹纺织 | 6.09 | 270.13 | +0.09 | +1.50% | 40476 | 2456.52 | 1.49% | | 688196 | 卓越新能 | 35.22 | 36.31 | +0.52 | +1.50% | 14388.95 | 5038.929 | 1.13% | | 002868 | 绿康生化 | 23.07 | -48.86 | +0.34 | +1.50% | 11482 | 2650.9 | 1.07% | | 301600 | 慧翰股份 | 88.82 | 59.17 | +1.30 | +1.49% | 4931 | 4346.68 | 1.53% | | 002679 | 福建金森 | 9.09 | 247.50 | +0.13 | +1.45% | 19750 | 1786.39 | 0.84% | | 301165 | 锐捷网络 | 145.97 | 173.23 | +2.07 | +1.44% | 244277 | 351483.2 | 2.19% | | 300300 | 海峡创新 | 8.11 | 38.19 | +0.11 | +1.37% | 169591 | 13613.16 | 2.54% | | 605299 | 舒华体育 | 12.80 | 49.34 | +0.17 | +1.35% | 60832 | 7731.29 | 1.49% | | 002639 | 雪人集团 | 12.32 | 318.22 | +0.16 | +1.32% | 131065 | 15989.2 | 1.99% | | 300750 | 宁德时代 | 399.10 | 21.72 | +5.17 | +1.31% | 126821 | 500909.5 | 0.30% | | 920748 | 路桥信息 | 23.34 | -26.33 | +0.30 | +1.30% | 4083 | 946.3144 | 1.11% | | 688095 | 福昕软件 | 65.58 | 126.57 | +0.83 | +1.28% | 34233.09 | 22016.47 | 3.75% | | 603209 | 兴通股份 | 13.60 | 14.37 | +0.17 | +1.27% | 18038 | 2443.76 | 0.56% | | 002614 | 奥佳华 | 4.97 | -55.50 | +0.06 | +1.22% | 47917 | 2364.95 | 1.09% | | 603933 | 睿能科技 | 20.80 | 76.61 | +0.25 | +1.22% | 25157 | 5189.17 | 1.21% | | 002593 | 日上集团 | 4.51 | 28.32 | +0.05 | +1.12% | 71099 | 3170.81 | 1.27% | | 002961 | 瑞达期货 | 19.11 | 13.61 | +0.21 | +1.11% | 31848 | 5985.34 | 0.67% | | 000592 | 平潭发展 | 6.53 | -105.90 | +0.07 | +1.08% | 509584 | 33114.15 | 2.66% | | 601566 | 九牧王 | 8.50 | 28.38 | +0.09 | +1.07% | 52268 | 4421.04 | 0.91% | | 603992 | 松霖科技 | 22.47 | 38.98 | +0.22 | +0.99% | 22179 | 4923.24 | 0.50% | | 002674 | 兴业科技 | 29.90 | 84.11 | +0.28 | +0.95% | 353204 | 103571.9 | 12.07% | | 601933 | 永辉超市 | 3.22 | -11.91 | +0.03 | +0.94% | 970474 | 30958.62 | 1.09% | | 603383 | 顶点软件 | 29.73 | 30.03 | +0.27 | +0.92% | 28994 | 8523.19 | 1.41% | | 002264 | 新华都 | 6.65 | 29.89 | +0.06 | +0.91% | 84182 | 5526.54 | 1.29% | | 600592 | 龙溪股份 | 14.73 | 42.50 | +0.13 | +0.89% | 39469 | 5761.09 | 0.99% | | 603893 | 瑞芯微 | 205.72 | 75.06 | +1.73 | +0.85% | 106616 | 217897 | 2.52% | | 600693 | 东百集团 | 9.58 | 170.27 | +0.08 | +0.84% | 451141 | 43041.63 | 5.19% | | 002752 | 昇兴股份 | 5.99 | 16.00 | +0.05 | +0.84% | 81212 | 4825.14 | 0.83% | | 600573 | 惠泉啤酒 | 9.76 | 29.79 | +0.08 | +0.83% | 34658 | 3339.56 | 1.39% | | 600057 | 厦门象屿 | 6.20 | 13.48 | +0.05 | +0.81% | 112146 | 6917.97 | 0.54% | | 600163 | 中闽能源 | 5.10 | 20.79 | +0.04 | +0.79% | 112430 | 5698.37 | 0.59% | | 002398 | 垒知集团 | 4.14 | 62.95 | +0.03 | +0.73% | 78196 | 3225.4 | 1.30% | | 603363 | 傲农生物 | 2.94 | -52.13 | +0.02 | +0.68% | 213366 | 6280.4 | 0.99% | | 601187 | 厦门银行 | 7.42 | 7.30 | +0.05 | +0.68% | 105955 | 7783.74 | 0.40% | | 000997 | 新大陆 | 17.89 | 18.48 | +0.11 | +0.62% | 96127 | 16985.46 | 0.95% | | 600897 | 厦门空港 | 14.72 | 12.05 | +0.09 | +0.62% | 6483 | 952.11 | 0.16% | | 000536 | 华映科技 | 3.30 | -9.08 | +0.02 | +0.61% | 209856 | 6889.84 | 0.76% | | 600734 | *ST实达 | 1.69 | -26.18 | +0.01 | +0.60% | 165492 | 2789.61 | 0.76% | | 920706 | 铁拓机械 | 14.45 | 31.08 | +0.08 | +0.56% | 4588 | 656.8057 | 0.96% | | 300628 | 亿联网络 | 39.98 | 18.80 | +0.22 | +0.55% | 73899 | 29427.4 | 1.02% | | 300941 | 创识科技 | 14.68 | 100.33 | +0.08 | +0.55% | 20655 | 3006.92 | 1.67% | | 603817 | 海峡环保 | 5.69 | 13.84 | +0.03 | +0.53% | 37919 | 2151.36 | 0.67% | | 600755 | 厦门国贸 | 5.70 | 35.64 | +0.03 | +0.53% | 83483 | 4739.72 | 0.39% | | 002335 | 科华数据 | 32.86 | 58.05 | +0.16 | +0.49% | 200439 | 64975.4 | 3.04% | | 300341 | 麦克奥迪 | 13.18 | 38.08 | +0.06 | +0.46% | 22374 | 2911.16 | 0.43% | | 600388 | 龙净环保 | 17.53 | 18.19 | +0.07 | +0.40% | 121008 | 20914.12 | 0.95% | | 000701 | 厦门信达 | 5.11 | 190.38 | +0.02 | +0.39% | 85186 | 4335.91 | 1.28% | | 002299 | 圣农发展 | 16.19 | 13.55 | +0.06 | +0.37% | 92878 | 15039.81 | 0.76% | | 300132 | 诺斯贝尔 | 6.46 | 19.26 | +0.02 | +0.31% | 99672 | 6399.4 | 1.96% | | 603408 | 建霖家居 | 10.34 | 11.24 | +0.03 | +0.29% | 15930 | 1644.17 | 0.36% | | 001233 | 海安集团 | 45.43 | 17.97 | +0.13 | +0.29% | 6207 | 2797.03 | 1.65% | | 603668 | 天马科技 | 10.52 | -28.00 | +0.03 | +0.29% | 67236 | 7104.14 | 1.33% | | 300299 | 富春股份 | 5.50 | -112.38 | +0.01 | +0.18% | 102670 | 5571.58 | 1.49% | | 601377 | 兴业证券 | 5.85 | 16.09 | +0.01 | +0.17% | 285755 | 16693.33 | 0.33% | | 603686 | 福龙马 | 13.18 | 34.88 | +0.02 | +0.15% | 58430 | 7676.129 | 1.41% | | 603444 | 吉比特 | 390.88 | 12.57 | +0.58 | +0.15% | 17539 | 67613.09 | 2.43% | | 002093 | 国脉科技 | 6.93 | 104.88 | 0.00 | 0.00% | 76292 | 5237.93 | 0.76% | | 002110 | 三钢闽光 | 2.97 | -49.93 | 0.00 | 0.00% | 163806 | 4846.05 | 0.67% | | 603345 | 安井食品 | 84.19 | 18.37 | -0.01 | -0.01% | 38198 | 31911.05 | 1.30% | | 605086 | 龙高股份 | 23.99 | 37.49 | -0.01 | -0.04% | 8763 | 2101.7 | 0.49% | | 000993 | 闽东电力 | 10.02 | 224.36 | -0.01 | -0.10% | 46179 | 4614.58 | 1.01% | | 603636 | 南威软件 | 7.32 | -9.20 | -0.01 | -0.14% | 92770 | 6728.649 | 1.60% | | 300062 | 中能电气 | 6.69 | -54.51 | -0.01 | -0.15% | 202264 | 13450.53 | 4.41% | | 603826 | 坤彩科技 | 17.49 | -357.98 | -0.03 | -0.17% | 51091 | 8926.64 | 0.60% | | 600753 | ST海钦 | 10.13 | 38.89 | -0.02 | -0.20% | 8172 | 821.39 | 0.35% | | 300955 | 嘉亨家化 | 31.80 | -149.62 | -0.07 | -0.22% | 10053 | 3170.82 | 1.00% | | 600153 | 建发股份 | 8.71 | -2.36 | -0.02 | -0.23% | 99976 | 8687.729 | 0.34% | | 000632 | ST三木 | 3.67 | -1.85 | -0.01 | -0.27% | 62254 | 2278.99 | 1.34% | | 300605 | 恒锋信息 | 10.64 | -45.60 | -0.03 | -0.28% | 52819 | 5571.15 | 4.18% | | 300640 | 德艺文创 | 6.78 | 205.02 | -0.02 | -0.29% | 79058 | 5357.58 | 3.47% | | 002300 | 太阳电缆 | 7.23 | 66.69 | -0.03 | -0.41% | 180627 | 12953.27 | 2.50% | | 603678 | 火炬电子 | 51.47 | 96.84 | -0.22 | -0.43% | 219615 | 112207.6 | 4.62% | | 002788 | 鹭燕医药 | 11.69 | 16.37 | -0.07 | -0.60% | 123295 | 14327.78 | 3.23% | | 002217 | ST合力泰 | 1.51 | 811.22 | -0.01 | -0.66% | 930276.9 | 13940.79 | 1.28% | | 301267 | 华厦眼科 | 16.32 | 29.63 | -0.12 | -0.73% | 39096 | 6369.44 | 0.60% | | 002474 | 榕基软件 | 6.52 | -62.14 | -0.05 | -0.76% | 289332 | 18727.36 | 5.47% | | 600660 | 福耀玻璃 | 55.75 | 16.18 | -0.52 | -0.92% | 61897 | 34508.12 | 0.31% | | 600686 | 金龙汽车 | 11.49 | 14.41 | -0.11 | -0.95% | 100978 | 11587.75 | 1.41% | | 600930 | 华电新能 | 4.06 | 26.45 | -0.04 | -0.98% | 1402599 | 56672.07 | 1.31% | | 300188 | 国投智能 | 10.63 | -11.31 | -0.11 | -1.02% | 78764 | 8307.25 | 0.92% | | 300525 | 博思软件 | 8.65 | 37.19 | -0.09 | -1.03% | 118511 | 10159.95 | 1.92% | | 601166 | 兴业银行 | 17.84 | 4.87 | -0.19 | -1.05% | 761640.9 | 136033.5 | 0.36% | | 600179 | 安通控股 | 4.30 | 16.57 | -0.05 | -1.15% | 360789 | 15426.88 | 0.93% | | 300436 | 广生堂 | 98.26 | -72.69 | -1.20 | -1.21% | 41688 | 40912.87 | 3.05% | | 600203 | 福日电子 | 10.16 | 472.17 | -0.13 | -1.26% | 185923 | 18906.57 | 3.14% | | 603696 | 安记食品 | 14.54 | 103.22 | -0.19 | -1.29% | 236465 | 34444.19 | 10.05% | | 600436 | 片仔癀 | 130.10 | 41.26 | -2.49 | -1.88% | 39541 | 51537.12 | 0.66% | | 002512 | ST达华 | 4.04 | -35.14 | -0.08 | -1.94% | 278420 | 11207.55 | 2.54% | | 002626 | 金达威 | 15.77 | 33.90 | -0.33 | -2.05% | 59836 | 9434.62 | 0.98% | | 300096 | ST易联众 | 9.54 | 85.91 | -0.21 | -2.15% | 33129 | 3185.49 | 0.77% | | 002901 | 大博医疗 | 43.86 | 28.24 | -0.99 | -2.21% | 15156 | 6662.83 | 0.53% | | 000526 | 学大教育 | 32.30 | 18.57 | -0.74 | -2.24% | 66030 | 20687.16 | 5.44% | | 300946 | 恒而达 | 40.00 | 271.99 | -1.00 | -2.44% | 11536 | 4619.91 | 1.52% | | 600483 | 福能股份 | 10.28 | 10.01 | -0.26 | -2.47% | 140328 | 14484.12 | 0.50% | | 300685 | 艾德生物 | 18.94 | 20.76 | -0.59 | -3.02% | 87416 | 16591.82 | 2.24% | | 300198 | *ST纳川 | 2.22 | -8.16 | -0.08 | -3.48% | 103501 | 2311.59 | 1.01% | | 301148 | 嘉戎技术 | 52.36 | 151.65 | -1.93 | -3.55% | 14139 | 7422.74 | 2.40% | | 300056 | 中创环保 | 8.70 | -30.71 | -0.33 | -3.65% | 101845 | 8813.19 | 2.64% | | 603280 | 南方路机 | 26.53 | 30.23 | -1.07 | -3.88% | 29112 | 7740.85 | 2.69% | | 002517 | 恺英网络 | 17.55 | 17.31 | -0.75 | -4.10% | 763847.1 | 134497.3 | 4.04% | | 688278 | 特宝生物 | 58.22 | 23.45 | -2.58 | -4.24% | 46300.96 | 27234.2 | 1.13% | | 002235 | 安妮股份 | 9.39 | -281.08 | -1.04 | -9.97% | 709327.1 | 67466.71 | 12.81% |
|