|
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:62下跌家数:43平均涨幅:+0.32%平均换手:2.05%总成交额:142.59亿元 更新时间：2025-08-04 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 | | 002046 | 国机精工 | 21.21 | 40.23 | +1.93 | +10.01% | 251991 | 51683.86 | 4.78% | | 300263 | 隆华科技 | 9.34 | 69.77 | +0.62 | +7.11% | 648882 | 59463.46 | 7.68% | | 002406 | 远东传动 | 8.55 | 51.47 | +0.53 | +6.61% | 674708 | 56633.41 | 11.20% | | 838971 | 天马新材 | 37.05 | 118.38 | +1.78 | +5.05% | 39777 | 14553.14 | 4.72% | | 002189 | 中光学 | 26.65 | -16.26 | +1.04 | +4.06% | 128858 | 33845.11 | 4.93% | | 300007 | 汉威科技 | 44.67 | 184.85 | +1.32 | +3.04% | 233428 | 104226.9 | 8.24% | | 601717 | 中创智领 | 17.26 | 7.74 | +0.51 | +3.04% | 238794 | 40831.74 | 1.55% | | 001277 | 速达股份 | 50.64 | 32.07 | +1.44 | +2.93% | 19664 | 9869.7 | 10.35% | | 002560 | 通达股份 | 8.20 | 85.22 | +0.20 | +2.50% | 183290 | 14948.55 | 4.05% | | 603508 | 思维列控 | 29.73 | 19.72 | +0.59 | +2.02% | 58741 | 17534.57 | 1.54% | | 300845 | 捷安高科 | 11.63 | 45.05 | +0.22 | +1.93% | 117909 | 13632.48 | 8.19% | | 300908 | 仲景食品 | 30.26 | 25.54 | +0.47 | +1.58% | 19207 | 5797.06 | 1.56% | | 300850 | 新强联 | 33.69 | 44.62 | +0.52 | +1.57% | 40915 | 13622.78 | 1.53% | | 003008 | 开普检测 | 22.84 | 26.78 | +0.35 | +1.56% | 12062 | 2753.68 | 1.55% | | 600810 | 神马股份 | 9.18 | -293.41 | +0.14 | +1.55% | 92280 | 8453.689 | 0.92% | | 000612 | 焦作万方 | 8.47 | 16.57 | +0.12 | +1.44% | 150153 | 12706.89 | 1.26% | | 301071 | 力量钻石 | 29.94 | 71.28 | +0.36 | +1.22% | 20569 | 6107.33 | 1.06% | | 301361 | 众智科技 | 31.87 | 43.17 | +0.36 | +1.14% | 7023 | 2220.97 | 2.41% | | 002179 | 中航光电 | 38.13 | 24.90 | +0.41 | +1.09% | 96788 | 36690.36 | 0.47% | | 600817 | 宇通重工 | 12.38 | 26.74 | +0.13 | +1.06% | 17310 | 2134.55 | 0.33% | | 688357 | 建龙微纳 | 30.88 | 45.09 | +0.29 | +0.95% | 7300.21 | 2244.338 | 0.73% | | 002448 | 中原内配 | 8.75 | 22.78 | +0.08 | +0.92% | 65007 | 5657.53 | 1.34% | | 688626 | 翔宇医疗 | 45.38 | 83.63 | +0.41 | +0.91% | 14141.48 | 6353.886 | 0.88% | | 300179 | 四方达 | 10.46 | 40.91 | +0.09 | +0.87% | 58801 | 6112.19 | 1.57% | | 601608 | 中信重工 | 4.67 | 56.93 | +0.04 | +0.86% | 312314 | 14538.96 | 0.69% | | 002321 | 华英农业 | 2.55 | 281.44 | +0.02 | +0.79% | 167426 | 4236.61 | 0.79% | | 300437 | 清水源 | 9.26 | -34.79 | +0.07 | +0.76% | 30594 | 2821.7 | 1.74% | | 001896 | 豫能控股 | 5.49 | -100.63 | +0.04 | +0.73% | 115466 | 6306.57 | 0.76% | | 301376 | 致欧科技 | 18.04 | 21.11 | +0.11 | +0.61% | 11776 | 2117.52 | 0.61% | | 300259 | 新天科技 | 3.69 | 21.15 | +0.02 | +0.54% | 66000 | 2422.21 | 0.56% | | 603566 | 普莱柯 | 14.95 | 43.69 | +0.08 | +0.54% | 24980 | 3708.15 | 0.72% | | 300807 | 天迈科技 | 47.67 | -80.75 | +0.25 | +0.53% | 23038 | 10788.96 | 4.44% | | 002613 | 北玻股份 | 3.96 | 112.16 | +0.02 | +0.51% | 129904 | 5108.91 | 1.68% | | 002535 | 林州重机 | 4.07 | 35.72 | +0.02 | +0.49% | 53879 | 2188.87 | 0.73% | | 002936 | 郑州银行 | 2.08 | 9.83 | +0.01 | +0.48% | 584892 | 12163.55 | 0.87% | | 688119 | 中钢洛耐 | 4.25 | -98.52 | +0.02 | +0.47% | 74037.94 | 3148.374 | 0.66% | | 600531 | 豫光金铅 | 8.55 | 10.75 | +0.04 | +0.47% | 247233 | 21087.97 | 2.27% | | 600066 | 宇通客车 | 25.66 | 13.48 | +0.12 | +0.47% | 87974 | 22593.83 | 0.40% | | 603993 | 洛阳钼业 | 9.02 | 12.53 | +0.04 | +0.45% | 882866 | 79745.24 | 0.51% | | 600020 | 中原高速 | 4.52 | 10.67 | +0.02 | +0.44% | 89269 | 4022.79 | 0.40% | | 002296 | 辉煌科技 | 11.37 | 14.94 | +0.05 | +0.44% | 75581 | 8587.68 | 2.18% | | 688517 | 金冠电气 | 15.43 | 23.51 | +0.06 | +0.39% | 10930.67 | 1680.738 | 0.80% | | 601038 | 一拖股份 | 13.26 | 17.49 | +0.05 | +0.38% | 14932 | 1974.94 | 0.20% | | 300701 | 森霸传感 | 10.72 | 88.04 | +0.04 | +0.37% | 22086 | 2362.6 | 0.89% | | 000544 | 中原环保 | 8.41 | 8.42 | +0.03 | +0.36% | 19968 | 1670.25 | 0.20% | | 301152 | 天力锂能 | 29.72 | -8.34 | +0.10 | +0.34% | 21157 | 6297.88 | 2.98% | | 600439 | 瑞贝卡 | 3.16 | -30.74 | +0.01 | +0.32% | 136408 | 4290.09 | 1.21% | | 605368 | 蓝天燃气 | 10.01 | 16.53 | +0.03 | +0.30% | 28186 | 2812.19 | 0.39% | | 838402 | 硅烷科技 | 10.43 | 244.60 | +0.03 | +0.29% | 18947 | 1974.71 | 0.45% | | 300829 | 金丹科技 | 17.51 | 67.44 | +0.05 | +0.29% | 22889 | 3981.72 | 1.45% | | 002714 | 牧原股份 | 45.94 | 10.14 | +0.13 | +0.28% | 125400 | 57653.57 | 0.33% | | 001215 | 千味央厨 | 28.65 | 39.45 | +0.08 | +0.28% | 9726 | 2772.86 | 1.00% | | 300481 | 濮阳惠成 | 15.06 | 25.45 | +0.04 | +0.27% | 31069 | 4664.89 | 1.07% | | 600121 | 郑州煤电 | 4.12 | 26.61 | +0.01 | +0.24% | 107952 | 4421.2 | 0.89% | | 601677 | 明泰铝业 | 12.41 | 8.45 | +0.03 | +0.24% | 92729 | 11502.89 | 0.76% | | 600172 | 黄河旋风 | 4.43 | -6.11 | +0.01 | +0.23% | 330339 | 14444.84 | 2.59% | | 002582 | 好想你 | 9.49 | -95.85 | +0.02 | +0.21% | 28588 | 2694.92 | 0.83% | | 002358 | 森源电气 | 5.21 | 52.30 | +0.01 | +0.19% | 46299 | 2403.51 | 0.50% | | 600469 | 风神股份 | 5.96 | 18.52 | +0.01 | +0.17% | 35411 | 2089.96 | 0.49% | | 000885 | 城发环境 | 13.96 | 7.52 | +0.02 | +0.14% | 20498 | 2851.7 | 0.32% | | 300614 | 百川畅银 | 14.99 | -8.81 | +0.02 | +0.13% | 9502 | 1420.66 | 0.59% | | 000895 | 双汇发展 | 24.77 | 17.68 | +0.02 | +0.08% | 30049 | 7435.82 | 0.09% | | 000719 | 中原传媒 | 13.04 | 12.05 | 0.00 | 0.00% | 48543 | 6270.25 | 0.73% | | 002216 | 三全食品 | 11.13 | 18.78 | 0.00 | 0.00% | 12148 | 1349.94 | 0.19% | | 002431 | 棕榈股份 | 2.30 | -2.55 | 0.00 | 0.00% | 151000 | 3451.24 | 0.83% | | 000400 | 许继电气 | 22.58 | 21.16 | -0.02 | -0.09% | 52405 | 11800.56 | 0.52% | | 300480 | 光力科技 | 15.91 | -50.93 | -0.03 | -0.19% | 38786 | 6184.39 | 1.57% | | 600207 | 安彩高科 | 4.86 | -11.55 | -0.01 | -0.21% | 155029 | 7435.93 | 1.48% | | 600595 | 中孚实业 | 4.72 | 21.25 | -0.01 | -0.21% | 339495 | 15991.22 | 0.85% | | 601375 | 中原证券 | 4.37 | 93.06 | -0.01 | -0.23% | 213190 | 9311.72 | 0.62% | | 831396 | 许昌智能 | 11.30 | 43.62 | -0.03 | -0.26% | 15889 | 1792.263 | 1.09% | | 603658 | 安图生物 | 39.91 | 20.00 | -0.12 | -0.30% | 16542 | 6575.97 | 0.29% | | 600312 | 平高电气 | 15.49 | 18.25 | -0.05 | -0.32% | 66267 | 10269.19 | 0.49% | | 601666 | 平煤股份 | 8.04 | 11.27 | -0.03 | -0.37% | 133300 | 10688.66 | 0.54% | | 839725 | 惠丰钻石 | 28.99 | -2433.27 | -0.11 | -0.38% | 4314 | 1252.312 | 1.03% | | 002423 | 中粮资本 | 12.23 | 42.57 | -0.05 | -0.41% | 65765 | 8048.271 | 0.29% | | 831087 | 秋乐种业 | 18.60 | 69.26 | -0.09 | -0.48% | 19107 | 3562.656 | 1.19% | | 600403 | 大有能源 | 3.83 | -8.10 | -0.02 | -0.52% | 73428 | 2804.02 | 0.31% | | 872895 | 花溪科技 | 31.40 | -520.20 | -0.18 | -0.57% | 1981 | 621.7868 | 0.69% | | 002225 | 濮耐股份 | 6.96 | 56.41 | -0.04 | -0.57% | 363794 | 25462.57 | 4.41% | | 301182 | 凯旺科技 | 35.81 | -27.42 | -0.21 | -0.58% | 11325 | 4057.56 | 1.18% | | 300248 | 新开普 | 14.75 | 71.30 | -0.09 | -0.61% | 65903 | 9666.71 | 1.61% | | 002857 | 三晖电气 | 27.18 | 501.54 | -0.18 | -0.66% | 32744 | 8938.01 | 2.56% | | 000949 | 新乡化纤 | 3.88 | 31.27 | -0.03 | -0.77% | 89548 | 3471.55 | 0.53% | | 002132 | 恒星科技 | 3.72 | 245.59 | -0.03 | -0.80% | 132759 | 4941.76 | 0.95% | | 600876 | 凯盛新能 | 10.89 | -9.65 | -0.09 | -0.82% | 23019 | 2498.45 | 0.58% | | 000933 | 神火股份 | 17.75 | 10.17 | -0.15 | -0.84% | 80180 | 14259.85 | 0.36% | | 600285 | 羚锐制药 | 23.26 | 17.61 | -0.20 | -0.85% | 53142 | 12457.04 | 0.94% | | 834407 | 驰诚股份 | 19.33 | 109.59 | -0.17 | -0.87% | 6761 | 1311.855 | 2.01% | | 002601 | 龙佰集团 | 17.05 | 21.37 | -0.15 | -0.87% | 48613 | 8288.3 | 0.24% | | 002407 | 多氟多 | 12.34 | -52.09 | -0.11 | -0.88% | 85339 | 10550.85 | 0.79% | | 002536 | 飞龙股份 | 16.77 | 27.06 | -0.15 | -0.89% | 104350 | 17597.73 | 1.92% | | 300109 | 新开源 | 16.86 | 26.55 | -0.17 | -1.00% | 57397 | 9656.631 | 1.28% | | 301207 | 华兰疫苗 | 18.67 | 56.19 | -0.19 | -1.01% | 35714 | 6653.49 | 2.52% | | 300080 | 易成新能 | 4.32 | -9.76 | -0.05 | -1.14% | 76029 | 3280.66 | 0.41% | | 835207 | 众诚科技 | 29.82 | -66.55 | -0.38 | -1.26% | 26160 | 7765.329 | 4.65% | | 300732 | 设研院 | 10.66 | -17.51 | -0.14 | -1.30% | 362344 | 38279.05 | 11.19% | | 300910 | 瑞丰新材 | 54.99 | 21.28 | -0.75 | -1.35% | 9941 | 5507.07 | 0.48% | | 002007 | 华兰生物 | 16.41 | 26.32 | -0.23 | -1.38% | 95690 | 15720.07 | 0.61% | | 300013 | 新宁物流 | 4.06 | -34.86 | -0.06 | -1.46% | 163134 | 6609.7 | 3.66% | | 600186 | 莲花控股 | 6.14 | 43.31 | -0.11 | -1.76% | 303503 | 18682.79 | 1.70% | | 832175 | 东方碳素 | 13.04 | -16.28 | -0.25 | -1.88% | 13622 | 1784.483 | 1.72% | | 600222 | 太龙药业 | 6.69 | 124.66 | -0.13 | -1.91% | 848958 | 57803.69 | 14.79% | | 600569 | 安阳钢铁 | 2.31 | -2.40 | -0.05 | -2.12% | 208602 | 4836.43 | 0.73% | | 301277 | 新天地 | 15.38 | 34.60 | -0.42 | -2.66% | 106545 | 16388.68 | 10.55% | | 833580 | 科创新材 | 14.61 | 170.90 | -0.50 | -3.31% | 26603 | 3913.756 | 4.76% | | 688313 | 仕佳光子 | 53.51 | 91.05 | -1.95 | -3.52% | 186438.6 | 100091.3 | 4.06% | | 301089 | 拓新药业 | 36.67 | -181.85 | -1.37 | -3.60% | 62287 | 22928.13 | 6.85% |
|