|
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:44下跌家数:61平均涨幅:-0.29%平均换手:3.89%总成交额:393.13亿元 更新时间：2025-09-19 15:00 | | 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 | | 300109 | 新开源 | 19.24 | 33.92 | +2.11 | +12.32% | 413410 | 76182.69 | 9.19% | | 838971 | 天马新材 | 42.00 | 167.57 | +4.00 | +10.53% | 146287 | 60487.71 | 17.34% | | 301376 | 致欧科技 | 21.69 | 24.76 | +1.84 | +9.27% | 107690 | 22549.81 | 5.56% | | 601717 | 中创智领 | 24.26 | 10.10 | +1.44 | +6.31% | 576488 | 138556.4 | 3.74% | | 300850 | 新强联 | 40.00 | 28.15 | +1.70 | +4.44% | 339521 | 135961.3 | 11.92% | | 301071 | 力量钻石 | 32.63 | 108.16 | +1.08 | +3.42% | 98298 | 31918.71 | 5.05% | | 688313 | 仕佳光子 | 76.55 | 130.26 | +2.35 | +3.17% | 399131.7 | 302979.8 | 8.70% | | 001215 | 千味央厨 | 39.50 | 63.80 | +1.20 | +3.13% | 63990 | 25590.82 | 6.61% | | 000933 | 神火股份 | 19.39 | 11.11 | +0.57 | +3.03% | 556731 | 106992.3 | 2.48% | | 300013 | 新宁物流 | 4.77 | -46.97 | +0.14 | +3.02% | 1139141 | 55323.69 | 25.54% | | 002179 | 中航光电 | 41.42 | 28.09 | +1.05 | +2.60% | 303969 | 125292.5 | 1.46% | | 600810 | 神马股份 | 10.08 | -142.71 | +0.24 | +2.44% | 300619 | 30314.12 | 2.99% | | 601666 | 平煤股份 | 8.07 | 16.45 | +0.18 | +2.28% | 323966 | 25926.06 | 1.31% | | 002601 | 龙佰集团 | 19.59 | 25.51 | +0.38 | +1.98% | 320689 | 62973.48 | 1.61% | | 600531 | 豫光金铅 | 10.74 | 13.45 | +0.19 | +1.80% | 532792 | 57178.14 | 4.89% | | 600121 | 郑州煤电 | 4.13 | 104.13 | +0.07 | +1.72% | 280415 | 11480.44 | 2.30% | | 600403 | 大有能源 | 3.78 | -6.22 | +0.06 | +1.61% | 166909 | 6272.33 | 0.70% | | 300910 | 瑞丰新材 | 58.19 | 22.26 | +0.91 | +1.59% | 20474 | 11955.55 | 0.99% | | 600066 | 宇通客车 | 29.00 | 14.67 | +0.45 | +1.58% | 128949 | 37323.21 | 0.58% | | 000719 | 中原传媒 | 11.90 | 10.08 | +0.15 | +1.28% | 60585 | 7142.914 | 0.91% | | 601677 | 明泰铝业 | 13.52 | 10.39 | +0.15 | +1.12% | 249553 | 33669.16 | 2.05% | | 603993 | 洛阳钼业 | 12.51 | 15.94 | +0.13 | +1.05% | 1685894 | 211260.5 | 0.97% | | 000885 | 城发环境 | 14.66 | 7.59 | +0.14 | +0.96% | 45660 | 6662.868 | 0.71% | | 833580 | 科创新材 | 18.25 | 153.57 | +0.17 | +0.94% | 59017 | 10913.25 | 10.56% | | 000400 | 许继电气 | 23.95 | 21.73 | +0.22 | +0.93% | 299542 | 71557.64 | 2.96% | | 600312 | 平高电气 | 15.56 | 18.29 | +0.13 | +0.84% | 174967 | 27036.9 | 1.29% | | 002046 | 国机精工 | 33.77 | 65.42 | +0.27 | +0.81% | 495025 | 170754.5 | 9.36% | | 600595 | 中孚实业 | 5.22 | 21.62 | +0.04 | +0.77% | 496826 | 25811.31 | 1.24% | | 300614 | 百川畅银 | 15.70 | -9.13 | +0.12 | +0.77% | 25218 | 3932.87 | 1.57% | | 603508 | 思维列控 | 32.64 | 18.80 | +0.22 | +0.68% | 42956 | 14073.35 | 1.13% | | 600817 | 宇通重工 | 12.12 | 24.62 | +0.08 | +0.66% | 40249 | 4847.499 | 0.76% | | 600876 | 凯盛新能 | 10.66 | -6.85 | +0.06 | +0.57% | 22735 | 2413.921 | 0.57% | | 688066 | 航天宏图 | 32.82 | -5.89 | +0.18 | +0.55% | 134274.2 | 44570.12 | 5.14% | | 002189 | 中光学 | 23.80 | -12.34 | +0.13 | +0.55% | 50640 | 12069.5 | 1.94% | | 605368 | 蓝天燃气 | 10.06 | 19.61 | +0.05 | +0.50% | 39600 | 3962.571 | 0.55% | | 300248 | 新开普 | 13.14 | 63.63 | +0.06 | +0.46% | 73601 | 9629.854 | 1.80% | | 300481 | 濮阳惠成 | 14.57 | 28.41 | +0.06 | +0.41% | 44849 | 6533.748 | 1.55% | | 002216 | 三全食品 | 11.25 | 18.94 | +0.04 | +0.36% | 51280 | 5749.603 | 0.81% | | 300807 | 天迈科技 | 39.83 | -89.81 | +0.13 | +0.33% | 20302 | 8060.082 | 3.91% | | 600020 | 中原高速 | 4.32 | 10.47 | +0.01 | +0.23% | 104376 | 4483.5 | 0.46% | | 688357 | 建龙微纳 | 35.16 | 45.67 | +0.05 | +0.14% | 13530.86 | 4745.274 | 1.35% | | 300732 | 设研院 | 8.60 | -19.17 | +0.01 | +0.12% | 129237 | 11181.95 | 3.64% | | 000895 | 双汇发展 | 25.07 | 17.32 | +0.02 | +0.08% | 75902 | 18995.11 | 0.22% | | 603566 | 普莱柯 | 13.92 | 35.67 | +0.01 | +0.07% | 44572 | 6194.742 | 1.29% | | 600285 | 羚锐制药 | 22.30 | 16.13 | 0.00 | 0.00% | 53356 | 11904.51 | 0.94% | | 002132 | 恒星科技 | 3.67 | 206.94 | 0.00 | 0.00% | 226628 | 8234.273 | 1.62% | | 002225 | 濮耐股份 | 5.85 | 95.80 | 0.00 | 0.00% | 220726 | 12873.2 | 2.27% | | 601038 | 一拖股份 | 12.89 | 18.43 | 0.00 | 0.00% | 29908 | 3857.712 | 0.41% | | 300480 | 光力科技 | 16.08 | -243.20 | -0.01 | -0.06% | 72684 | 11728.09 | 2.93% | | 000612 | 焦作万方 | 8.12 | 12.65 | -0.01 | -0.12% | 267511 | 21785.42 | 2.25% | | 000949 | 新乡化纤 | 4.23 | 45.87 | -0.01 | -0.24% | 332748 | 14173.05 | 1.96% | | 839725 | 惠丰钻石 | 28.44 | -198.32 | -0.07 | -0.25% | 15295 | 4353.626 | 3.63% | | 301361 | 众智科技 | 34.26 | 43.26 | -0.17 | -0.49% | 17124 | 5895.498 | 5.89% | | 002560 | 通达股份 | 7.26 | 75.45 | -0.04 | -0.55% | 143795 | 10491.79 | 3.17% | | 300845 | 捷安高科 | 10.92 | 48.94 | -0.07 | -0.64% | 68336 | 7480.706 | 4.74% | | 300829 | 金丹科技 | 18.68 | 58.96 | -0.12 | -0.64% | 52858 | 9853.82 | 3.34% | | 003008 | 开普检测 | 21.60 | 25.81 | -0.14 | -0.64% | 10105 | 2175.899 | 1.30% | | 603658 | 安图生物 | 40.24 | 20.07 | -0.27 | -0.67% | 23906 | 9645.932 | 0.42% | | 600469 | 风神股份 | 5.91 | 28.15 | -0.04 | -0.67% | 71370 | 4196.554 | 0.98% | | 002714 | 牧原股份 | 54.38 | 10.77 | -0.37 | -0.68% | 440787 | 239233.7 | 1.16% | | 002613 | 北玻股份 | 4.15 | 121.47 | -0.03 | -0.72% | 243688 | 10089.09 | 3.16% | | 002007 | 华兰生物 | 16.22 | 25.48 | -0.12 | -0.73% | 161742 | 26256.93 | 1.03% | | 301152 | 天力锂能 | 27.36 | -7.96 | -0.21 | -0.76% | 36709 | 10168.08 | 5.17% | | 600207 | 安彩高科 | 5.68 | -10.68 | -0.05 | -0.87% | 557854 | 31397.97 | 5.31% | | 002296 | 辉煌科技 | 11.12 | 14.61 | -0.10 | -0.89% | 91123 | 10177.4 | 2.62% | | 001896 | 豫能控股 | 5.15 | 318.45 | -0.05 | -0.96% | 162635 | 8413.794 | 1.07% | | 000544 | 中原环保 | 8.41 | 7.95 | -0.09 | -1.06% | 91808 | 7713.668 | 0.94% | | 300908 | 仲景食品 | 30.34 | 25.21 | -0.38 | -1.24% | 19252 | 5840.166 | 1.56% | | 001277 | 速达股份 | 39.50 | 29.50 | -0.54 | -1.35% | 8790 | 3487.384 | 1.94% | | 600172 | 黄河旋风 | 4.99 | -6.96 | -0.07 | -1.38% | 1249836 | 63185.19 | 9.79% | | 688517 | 金冠电气 | 14.94 | 24.78 | -0.21 | -1.39% | 16736.15 | 2512.797 | 1.23% | | 002407 | 多氟多 | 16.18 | -60.44 | -0.23 | -1.40% | 776630 | 127295.9 | 7.19% | | 838402 | 硅烷科技 | 11.67 | -129.89 | -0.17 | -1.44% | 72567 | 8640.018 | 1.72% | | 300437 | 清水源 | 8.85 | -55.63 | -0.13 | -1.45% | 62855 | 5558.022 | 3.58% | | 831396 | 许昌智能 | 11.57 | 43.64 | -0.17 | -1.45% | 45214 | 5251.883 | 3.12% | | 002936 | 郑州银行 | 2.04 | 9.71 | -0.03 | -1.45% | 1715079 | 35135.65 | 2.56% | | 301089 | 拓新药业 | 31.33 | -108.96 | -0.47 | -1.48% | 23177 | 7297.761 | 2.55% | | 872895 | 花溪科技 | 25.91 | -353.30 | -0.40 | -1.52% | 8954 | 2343.36 | 3.12% | | 002582 | 好想你 | 9.59 | -77.27 | -0.15 | -1.54% | 124845 | 11976.29 | 3.63% | | 002358 | 森源电气 | 5.03 | 50.66 | -0.08 | -1.57% | 162156 | 8193.859 | 1.74% | | 600439 | 瑞贝卡 | 3.06 | -29.76 | -0.05 | -1.61% | 249213 | 7643.255 | 2.20% | | 301207 | 华兰疫苗 | 17.26 | 51.60 | -0.31 | -1.76% | 31008 | 5382.89 | 0.52% | | 601608 | 中信重工 | 5.32 | 62.99 | -0.10 | -1.85% | 545133 | 29183.72 | 1.20% | | 600186 | 莲花控股 | 5.91 | 40.28 | -0.12 | -1.99% | 648602 | 38527.26 | 3.63% | | 300263 | 隆华科技 | 8.40 | 63.38 | -0.18 | -2.10% | 356427 | 30406.03 | 3.65% | | 301277 | 新天地 | 13.44 | 37.60 | -0.29 | -2.11% | 35016 | 4726.191 | 3.47% | | 002321 | 华英农业 | 2.78 | -953.77 | -0.06 | -2.11% | 275374 | 7673.765 | 1.30% | | 601375 | 中原证券 | 4.50 | 68.53 | -0.10 | -2.17% | 709324 | 32125.53 | 2.06% | | 300080 | 易成新能 | 4.36 | -14.13 | -0.10 | -2.24% | 193056 | 8494.293 | 1.03% | | 002406 | 远东传动 | 8.02 | 48.84 | -0.20 | -2.43% | 313821 | 25295.9 | 5.21% | | 688119 | 中钢洛耐 | 4.29 | -230.80 | -0.11 | -2.50% | 129023.2 | 5601.788 | 1.15% | | 002431 | 棕榈股份 | 2.59 | -3.15 | -0.07 | -2.63% | 1277865 | 34234.2 | 7.05% | | 002423 | 中粮资本 | 13.53 | 142.22 | -0.37 | -2.66% | 715599.1 | 97647.55 | 3.11% | | 600222 | 太龙药业 | 6.40 | 84.91 | -0.18 | -2.74% | 213356 | 13741.18 | 3.72% | | 002535 | 林州重机 | 4.23 | 68.36 | -0.12 | -2.76% | 637928 | 27095.27 | 8.69% | | 300259 | 新天科技 | 3.86 | 21.15 | -0.11 | -2.77% | 232186 | 9058.008 | 1.99% | | 832175 | 东方碳素 | 12.69 | -13.75 | -0.37 | -2.83% | 33081 | 4244.355 | 4.17% | | 300179 | 四方达 | 10.12 | 45.59 | -0.30 | -2.88% | 240297 | 24841.92 | 6.40% | | 002448 | 中原内配 | 10.89 | 24.59 | -0.33 | -2.94% | 383417 | 41888.23 | 8.42% | | 600569 | 安阳钢铁 | 2.22 | -3.24 | -0.07 | -3.06% | 417107 | 9442.178 | 1.45% | | 301182 | 凯旺科技 | 37.83 | -33.31 | -1.22 | -3.12% | 42024 | 16023.23 | 4.39% | | 831087 | 秋乐种业 | 16.07 | 77.63 | -0.59 | -3.54% | 53524 | 8704.577 | 3.33% | | 835207 | 众诚科技 | 26.82 | -86.59 | -1.04 | -3.73% | 35885 | 9805.319 | 6.37% | | 002857 | 三晖电气 | 23.87 | 177.03 | -0.95 | -3.83% | 48582 | 11723.71 | 3.80% | | 834407 | 驰诚股份 | 23.32 | 101.84 | -0.93 | -3.84% | 74366 | 17848.78 | 21.39% | | 688626 | 翔宇医疗 | 53.51 | 104.79 | -2.35 | -4.21% | 26040.94 | 14182.04 | 1.63% | | 002536 | 飞龙股份 | 26.50 | 42.75 | -1.26 | -4.54% | 512512 | 137625.9 | 9.41% | | 300701 | 森霸传感 | 13.78 | 76.63 | -1.19 | -7.95% | 288977 | 40681.29 | 11.60% | | 300007 | 汉威科技 | 62.90 | 244.77 | -6.89 | -9.87% | 615373 | 397097.7 | 21.72% |
|