|
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:92下跌家数:22平均涨幅:+2.03%平均换手:2.76%总成交额:415.68亿元 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 | | 920087 | 秋乐种业 | 12.32 | 224.78 | +1.69 | +15.90% | 158696 | 19122.78 | 9.67% | | 688313 | 仕佳光子 | 158.21 | 152.03 | +17.45 | +12.40% | 249197.3 | 383197.7 | 5.51% | | 920725 | 惠丰钻石 | 81.25 | -526.26 | +7.47 | +10.12% | 57553 | 47047.4 | 13.03% | | 002448 | 中原内配 | 13.63 | 16.15 | +1.24 | +10.01% | 382523 | 51265.86 | 6.59% | | 600172 | 黄河旋风 | 13.64 | -22.38 | +1.24 | +10.00% | 762171.1 | 102122.6 | 5.94% | | 600222 | 太龙药业 | 8.85 | 81.06 | +0.71 | +8.72% | 480404 | 41653.07 | 8.59% | | 300481 | 濮阳惠成 | 15.20 | 36.09 | +1.13 | +8.03% | 239879 | 35926.73 | 8.27% | | 300829 | 金丹科技 | 16.14 | 34.67 | +1.14 | +7.60% | 125229 | 20174.41 | 7.52% | | 600186 | 莲花控股 | 12.91 | 65.83 | +0.89 | +7.40% | 4334219 | 557592.9 | 24.35% | | 002536 | 飞龙股份 | 45.74 | 104.28 | +3.14 | +7.37% | 336807 | 149557.3 | 6.19% | | 002046 | 国机精工 | 50.78 | 167.27 | +3.48 | +7.36% | 164046 | 81715.3 | 3.09% | | 301071 | 力量钻石 | 65.01 | 95.36 | +4.27 | +7.03% | 194983 | 125136.4 | 10.42% | | 300845 | 捷安高科 | 12.42 | 77.09 | +0.79 | +6.79% | 93144 | 11271.39 | 6.28% | | 300179 | 四方达 | 39.50 | 188.19 | +2.51 | +6.79% | 489464 | 191821.4 | 13.03% | | 688066 | *ST航图 | 9.59 | -1.36 | +0.54 | +5.97% | 90649.25 | 8354.377 | 3.44% | | 000949 | 新乡化纤 | 6.64 | 38.42 | +0.34 | +5.40% | 408381 | 26634.06 | 2.47% | | 301182 | 凯旺科技 | 74.02 | -62.48 | +3.69 | +5.25% | 30237 | 21999.85 | 3.46% | | 688517 | 金冠电气 | 17.58 | 31.58 | +0.87 | +5.21% | 63370.01 | 11231.14 | 4.64% | | 920971 | 天马新材 | 27.44 | 67.17 | +1.21 | +4.61% | 43031 | 11656.11 | 5.02% | | 920895 | 花溪科技 | 13.06 | -208.44 | +0.56 | +4.48% | 5285 | 672.6362 | 1.84% | | 603993 | 洛阳钼业 | 19.07 | 16.89 | +0.63 | +3.42% | 1807666 | 341838.6 | 1.04% | | 600531 | 豫光金铅 | 13.48 | 17.99 | +0.43 | +3.30% | 354342 | 47424.66 | 2.93% | | 002857 | 三晖电气 | 19.06 | -47.69 | +0.56 | +3.03% | 46625 | 8749.91 | 3.63% | | 000933 | 神火股份 | 26.60 | 8.69 | +0.77 | +2.98% | 357698 | 94326.2 | 1.59% | | 000519 | 中兵红箭 | 15.12 | 93.46 | +0.43 | +2.93% | 436091 | 65651.36 | 3.13% | | 002535 | 林州重机 | 2.55 | -31.28 | +0.07 | +2.82% | 108742 | 2749.87 | 1.46% | | 600817 | 宇通重工 | 9.57 | 17.33 | +0.26 | +2.79% | 39009 | 3706.74 | 0.74% | | 001215 | 千味央厨 | 33.17 | 49.79 | +0.90 | +2.79% | 14681 | 4827.45 | 1.52% | | 688119 | 中钢洛耐 | 4.09 | -27.65 | +0.11 | +2.76% | 75083.17 | 3035.248 | 0.67% | | 600595 | 中孚实业 | 6.35 | 9.12 | +0.17 | +2.75% | 957868.9 | 60190.2 | 2.39% | | 601677 | 明泰铝业 | 16.68 | 9.33 | +0.40 | +2.46% | 195645 | 32159.97 | 1.57% | | 300437 | 清水源 | 11.39 | -168.51 | +0.27 | +2.43% | 71958 | 8160.63 | 4.14% | | 002560 | 通达股份 | 6.55 | 27.62 | +0.15 | +2.34% | 173223 | 11213.4 | 2.74% | | 600312 | 平高电气 | 19.96 | 23.03 | +0.43 | +2.20% | 167027 | 33008.52 | 1.23% | | 300007 | 汉威科技 | 35.11 | 69.00 | +0.75 | +2.18% | 58919 | 20432.01 | 2.09% | | 300080 | 易成新能 | 3.79 | -9.48 | +0.08 | +2.16% | 102245 | 3840.14 | 0.55% | | 600469 | 风神股份 | 5.32 | 18.33 | +0.11 | +2.11% | 59135 | 3118.85 | 0.70% | | 600810 | 神马股份 | 6.41 | -40.03 | +0.13 | +2.07% | 74901 | 4753.32 | 0.69% | | 688357 | 建龙微纳 | 27.39 | 30.60 | +0.55 | +2.05% | 3442.5 | 934.9119 | 0.34% | | 002132 | 恒星科技 | 4.49 | 90.22 | +0.09 | +2.05% | 581996 | 25986.64 | 4.16% | | 002321 | 华英农业 | 2.02 | -68.31 | +0.04 | +2.02% | 243264 | 4908.63 | 1.15% | | 000612 | 焦作万方 | 11.35 | 9.53 | +0.22 | +1.98% | 255480 | 28782.64 | 2.14% | | 300701 | 森霸传感 | 9.87 | 36.78 | +0.19 | +1.96% | 19545 | 1908.77 | 0.78% | | 300263 | 隆华科技 | 10.45 | 51.61 | +0.20 | +1.95% | 332081 | 34314.77 | 3.40% | | 300732 | 设研院 | 6.27 | -14.56 | +0.12 | +1.95% | 29062 | 1804.4 | 0.78% | | 002601 | 龙佰集团 | 15.73 | 50.31 | +0.30 | +1.94% | 85891 | 13394.95 | 0.43% | | 920156 | 海昌智能 | 38.96 | 20.03 | +0.74 | +1.94% | 6349 | 2446.796 | 2.92% | | 003008 | 开普检测 | 19.42 | 25.59 | +0.32 | +1.68% | 7034 | 1357.38 | 0.91% | | 002358 | 森源电气 | 5.60 | 52.86 | +0.09 | +1.63% | 112728 | 6253.04 | 1.21% | | 001277 | 速达股份 | 29.64 | 25.05 | +0.46 | +1.58% | 6950 | 2040.69 | 1.53% | | 920402 | 硅烷科技 | 9.14 | -28.53 | +0.14 | +1.56% | 33335 | 3018.113 | 1.22% | | 300109 | 新开源 | 13.98 | 46.24 | +0.21 | +1.53% | 71192 | 9757.68 | 1.38% | | 002406 | 远东传动 | 6.88 | 29.07 | +0.10 | +1.47% | 86235 | 5898.33 | 1.43% | | 300614 | 百川畅银 | 10.70 | -4.20 | +0.15 | +1.42% | 20026 | 2129.94 | 1.25% | | 600066 | 宇通客车 | 29.08 | 11.73 | +0.39 | +1.36% | 151359 | 43942.02 | 0.68% | | 301152 | 天力锂能 | 20.17 | -15.62 | +0.27 | +1.36% | 27268 | 5449.18 | 3.84% | | 600207 | 安彩高科 | 4.51 | -6.40 | +0.06 | +1.35% | 130282 | 5795.96 | 1.24% | | 300480 | 光力科技 | 35.75 | 245.27 | +0.44 | +1.25% | 149464 | 53253 | 5.53% | | 301361 | 众智科技 | 28.23 | 34.46 | +0.34 | +1.22% | 9341 | 2608.93 | 1.66% | | 600569 | 安阳钢铁 | 1.77 | -4.23 | +0.02 | +1.14% | 94188 | 1648.6 | 0.33% | | 920407 | 驰诚股份 | 10.73 | 62.46 | +0.12 | +1.13% | 4528 | 479.1038 | 1.00% | | 000400 | 许继电气 | 22.26 | 21.18 | +0.23 | +1.04% | 89801 | 19821.14 | 0.88% | | 601608 | 中信重工 | 4.88 | 58.87 | +0.05 | +1.04% | 178236 | 8644.66 | 0.39% | | 920096 | 嘉晨智能 | 36.22 | 33.33 | +0.37 | +1.03% | 9066 | 3258.169 | 5.60% | | 603566 | 普莱柯 | 10.46 | 20.95 | +0.10 | +0.97% | 27833 | 2894.05 | 0.80% | | 301376 | 致欧科技 | 20.93 | 28.07 | +0.20 | +0.96% | 26491 | 5519.28 | 1.37% | | 002423 | 中粮资本 | 8.97 | 20.44 | +0.08 | +0.90% | 102404 | 9123.28 | 0.44% | | 002613 | 北玻股份 | 3.41 | 355.23 | +0.03 | +0.89% | 130048 | 4400.77 | 1.68% | | 600876 | 凯盛新能 | 7.06 | -3.99 | +0.06 | +0.86% | 15729 | 1106.84 | 0.40% | | 000895 | 双汇发展 | 24.81 | 16.34 | +0.21 | +0.85% | 88870 | 21981.62 | 0.26% | | 000719 | 中原传媒 | 12.18 | 9.05 | +0.10 | +0.83% | 29520 | 3549.63 | 0.44% | | 002431 | ST棕榈 | 1.34 | -2.09 | +0.01 | +0.75% | 71881 | 960.75 | 0.40% | | 000544 | 中原环保 | 7.34 | 6.73 | +0.05 | +0.69% | 18967 | 1384.97 | 0.19% | | 603508 | 思维列控 | 21.63 | 14.46 | +0.13 | +0.60% | 25163 | 5397.8 | 0.66% | | 002407 | 多氟多 | 39.39 | 89.56 | +0.23 | +0.59% | 1177795 | 459561.6 | 10.92% | | 600439 | ST瑞贝卡 | 1.87 | -25.07 | +0.01 | +0.54% | 81664 | 1519.5 | 0.72% | | 001257 | 盛龙股份 | 25.16 | 51.45 | +0.13 | +0.52% | 69184 | 17282.25 | 5.05% | | 920175 | 东方碳素 | 7.99 | -8.20 | +0.04 | +0.50% | 6280 | 498.4747 | 0.79% | | 601375 | 中原证券 | 4.09 | 36.41 | +0.02 | +0.49% | 191524 | 7790.11 | 0.56% | | 300248 | 新开普 | 8.98 | 72.30 | +0.04 | +0.45% | 72098 | 6414.59 | 1.76% | | 002582 | 好想你 | 11.09 | 2.56 | +0.04 | +0.36% | 334738 | 37189.13 | 9.72% | | 920415 | 恒拓开源 | 8.85 | 44.68 | +0.03 | +0.34% | 9835 | 863.5784 | 0.91% | | 601038 | 一拖股份 | 12.71 | 16.90 | +0.04 | +0.32% | 40450 | 5133.88 | 0.55% | | 920454 | 同心传动 | 10.99 | 42.50 | +0.03 | +0.27% | 3194 | 349.6144 | 0.65% | | 001365 | 天海电子 | 37.83 | 30.30 | +0.09 | +0.24% | 27228 | 10239.86 | 4.73% | | 000885 | 城发环境 | 12.70 | 6.38 | +0.03 | +0.24% | 22149 | 2797.97 | 0.34% | | 300259 | 新天科技 | 4.42 | 21.02 | +0.01 | +0.23% | 225502 | 9817.34 | 1.95% | | 300850 | 新强联 | 27.06 | 14.05 | +0.06 | +0.22% | 80087 | 21447.03 | 2.60% | | 605368 | 蓝天燃气 | 6.59 | 19.97 | +0.01 | +0.15% | 20310 | 1333.41 | 0.28% | | 002296 | 辉煌科技 | 9.04 | 20.64 | +0.01 | +0.11% | 45921 | 4119.79 | 1.32% | | 002714 | 牧原股份 | 39.32 | 23.21 | +0.03 | +0.08% | 384811 | 151336.4 | 1.17% | | 002189 | 中光学 | 19.23 | -22.84 | +0.01 | +0.05% | 16150 | 3096.31 | 0.62% | | 600020 | 中原高速 | 3.75 | 12.92 | 0.00 | 0.00% | 176593 | 6642.73 | 0.79% | | 920580 | 科创新材 | 11.40 | 37.96 | 0.00 | 0.00% | 8107 | 915.2643 | 1.48% | | 002936 | 郑州银行 | 1.76 | 8.21 | 0.00 | 0.00% | 598090 | 10454.82 | 0.85% | | 300908 | 仲景食品 | 25.29 | 18.73 | -0.01 | -0.04% | 30611 | 7737.14 | 2.48% | | 001896 | 豫能控股 | 13.06 | 53.09 | -0.01 | -0.08% | 683518 | 88567.34 | 4.48% | | 300807 | 天迈科技 | 37.95 | -72.20 | -0.04 | -0.11% | 5228 | 1976.97 | 1.01% | | 600121 | 郑州煤电 | 3.91 | -4.48 | -0.01 | -0.26% | 248281 | 9682.52 | 2.04% | | 002216 | 三全食品 | 13.00 | 18.88 | -0.04 | -0.31% | 114717 | 14745.37 | 1.82% | | 301207 | 华兰疫苗 | 18.03 | 57.79 | -0.08 | -0.44% | 39783 | 7168.07 | 0.66% | | 920496 | 许昌智能 | 6.31 | 105.87 | -0.03 | -0.47% | 11543 | 725.3554 | 0.80% | | 002225 | 濮耐股份 | 3.79 | 133.57 | -0.02 | -0.52% | 234579 | 8775.04 | 2.41% | | 688626 | 翔宇医疗 | 45.20 | 89.81 | -0.25 | -0.55% | 14172.17 | 6362.769 | 0.89% | | 601717 | 中创智领 | 15.30 | 6.67 | -0.09 | -0.58% | 97004 | 14775.01 | 0.63% | | 301277 | 新天地 | 10.95 | 42.60 | -0.07 | -0.64% | 60951 | 6630.5 | 1.55% | | 301089 | 拓新药业 | 25.23 | -41.68 | -0.17 | -0.67% | 22785 | 5747.43 | 2.50% | | 002007 | 华兰生物 | 13.17 | 28.04 | -0.10 | -0.75% | 102767 | 13477.7 | 0.65% | | 920207 | 众诚科技 | 22.73 | 91.84 | -0.18 | -0.79% | 13398 | 3029.353 | 2.38% | | 002179 | 中航光电 | 35.70 | 39.05 | -0.38 | -1.05% | 215842 | 76529.73 | 1.03% | | 600285 | 羚锐制药 | 19.49 | 14.17 | -0.21 | -1.07% | 138440 | 26879.66 | 2.44% | | 600403 | 大有能源 | 6.25 | -7.20 | -0.07 | -1.11% | 635077 | 39757.87 | 2.66% | | 920225 | 利通科技 | 15.82 | 35.17 | -0.22 | -1.37% | 28890 | 4528.011 | 3.49% | | 300013 | 新宁物流 | 4.02 | -83.74 | -0.06 | -1.47% | 142140 | 5708.63 | 2.55% | | 300910 | 瑞丰新材 | 27.15 | 15.26 | -0.63 | -2.27% | 42648 | 11628.15 | 1.59% | | 603658 | 安图生物 | 32.78 | 18.11 | -0.89 | -2.64% | 41438 | 13679.26 | 0.73% | | 601666 | 平煤股份 | 9.26 | 114.52 | -0.33 | -3.44% | 389405 | 36405.35 | 1.58% |
|