|
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。 | 优迅股份(688807)福建省上涨家数:137下跌家数:37平均涨幅:+1.47%平均换手:3.21%总成交额:760.31亿元 更新时间：2026-08-17 14:54 | | 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% | 1013170 | 136349.8 | 20.54% | | 002578 | 闽发铝业 | 3.75 | -165.75 | +0.34 | +9.97% | 556090 | 20078.11 | 6.46% | | 002682 | 龙洲股份 | 5.10 | -4.87 | +0.46 | +9.91% | 937195.1 | 46541.52 | 16.67% | | 301196 | 唯科科技 | 95.25 | 62.34 | +7.24 | +8.23% | 94784 | 87404.3 | 8.79% | | 300102 | 乾照光电 | 20.25 | 160.00 | +1.25 | +6.58% | 515234 | 102099.1 | 5.63% | | 920445 | 龙竹科技 | 7.11 | 47.41 | +0.43 | +6.44% | 73875 | 5402.001 | 6.84% | | 300650 | 太龙股份 | 12.30 | 72.11 | +0.74 | +6.40% | 94593 | 11376.84 | 5.55% | | 003019 | 宸展光电 | 24.93 | 25.62 | +1.46 | +6.22% | 59446 | 14403.4 | 3.44% | | 300706 | 阿石创 | 57.29 | -259.81 | +3.35 | +6.21% | 122367 | 68892.57 | 10.75% | | 301536 | 星宸科技 | 129.78 | 114.64 | +7.47 | +6.11% | 167524 | 212523.1 | 8.95% | | 688807 | 优迅股份 | 296.29 | 256.08 | +15.89 | +5.67% | 37061.46 | 108193 | 23.16% | | 688398 | 赛特新材 | 21.90 | 248.17 | +1.16 | +5.59% | 20542.04 | 4355.466 | 1.22% | | 603663 | 三祥新材 | 44.43 | 187.13 | +2.35 | +5.58% | 431815 | 186536.2 | 7.28% | | 300884 | 狄耐克 | 12.98 | 263.80 | +0.63 | +5.10% | 113834 | 14319.31 | 5.93% | | 300657 | 弘信电子 | 38.15 | 103.13 | +1.84 | +5.07% | 330941 | 122969.5 | 7.06% | | 301568 | 思泰克 | 74.37 | 64.07 | +3.52 | +4.97% | 34754 | 25389.84 | 7.27% | | 603306 | 华懋科技 | 76.56 | 176.36 | +3.56 | +4.88% | 122906 | 91989.63 | 3.73% | | 300560 | 中富通 | 18.05 | -54.71 | +0.83 | +4.82% | 157317 | 27681 | 8.41% | | 603162 | 海通发展 | 11.85 | 18.07 | +0.52 | +4.59% | 366023 | 42787.5 | 8.67% | | 001368 | 通达创智 | 22.87 | 25.27 | +0.93 | +4.24% | 22258 | 5037.77 | 2.06% | | 002222 | 福晶科技 | 67.69 | 108.31 | +2.73 | +4.20% | 252799 | 167829.7 | 5.40% | | 301300 | 远翔新材 | 32.50 | 24.85 | +1.31 | +4.20% | 12069 | 3888.8 | 3.09% | | 002029 | 七匹狼 | 9.00 | 27.24 | +0.36 | +4.17% | 247727 | 21926.92 | 3.72% | | 603180 | 金牌家居 | 16.26 | -92.26 | +0.64 | +4.10% | 26376 | 4204.54 | 1.71% | | 300902 | 国安达 | 17.81 | -317.94 | +0.70 | +4.09% | 80190 | 14085.16 | 6.33% | | 920571 | 国航远洋 | 8.67 | 27.31 | +0.33 | +3.96% | 159472 | 13801.32 | 5.39% | | 688010 | 福光股份 | 28.20 | 312.92 | +1.05 | +3.87% | 41502.93 | 11521.13 | 2.58% | | 688727 | 恒坤新材 | 52.02 | 245.69 | +1.87 | +3.73% | 44940.82 | 22988.2 | 8.32% | | 002396 | 星网锐捷 | 33.88 | 45.23 | +1.21 | +3.70% | 1218875 | 403359.4 | 16.09% | | 600549 | 厦门钨业 | 58.43 | 30.58 | +1.99 | +3.53% | 623090 | 358309.4 | 4.01% | | 603893 | 瑞芯微 | 211.01 | 76.99 | +7.02 | +3.44% | 158179 | 326081.1 | 3.74% | | 603615 | 茶花股份 | 17.70 | 229.27 | +0.55 | +3.21% | 59518 | 10360.53 | 2.46% | | 002174 | 游族网络 | 13.58 | -49.59 | +0.42 | +3.19% | 640209 | 84334.26 | 6.54% | | 605118 | 力鼎光电 | 30.22 | 45.42 | +0.93 | +3.18% | 29771 | 8889.36 | 0.73% | | 300648 | 星云股份 | 40.84 | -30.67 | +1.23 | +3.11% | 16652 | 6697.25 | 1.23% | | 600711 | 盛屯矿业 | 12.05 | 13.73 | +0.35 | +2.99% | 987092.9 | 117631.6 | 3.19% | | 300972 | 万辰集团 | 202.74 | 22.74 | +5.85 | +2.97% | 14787 | 29525.27 | 0.82% | | 300632 | 光莆股份 | 20.04 | -194.32 | +0.56 | +2.87% | 132481 | 26239.55 | 5.82% | | 300658 | 延江股份 | 11.13 | 60.89 | +0.31 | +2.87% | 82176 | 9042.67 | 3.72% | | 002925 | 盈趣科技 | 24.07 | 31.29 | +0.66 | +2.82% | 143986 | 34248.73 | 1.97% | | 600563 | 法拉电子 | 139.14 | 26.18 | +3.75 | +2.77% | 66338 | 90846.99 | 2.95% | | 000663 | 永安林业 | 5.66 | -21.50 | +0.15 | +2.72% | 59997 | 3385.4 | 1.96% | | 003016 | 欣贺股份 | 7.06 | 99.62 | +0.18 | +2.62% | 53945 | 3765.46 | 1.31% | | 002228 | 合兴包装 | 3.15 | 40.48 | +0.08 | +2.61% | 243083 | 7590.54 | 2.01% | | 300427 | 红相股份 | 7.11 | -116.18 | +0.18 | +2.60% | 197705 | 13865.74 | 3.93% | | 605365 | 立达信 | 14.14 | 44.46 | +0.35 | +2.54% | 37221 | 5216.09 | 0.74% | | 301355 | 南王科技 | 10.23 | -62.98 | +0.25 | +2.51% | 21614 | 2198.69 | 1.55% | | 002803 | 吉宏股份 | 19.96 | 31.51 | +0.48 | +2.46% | 106988 | 21011.9 | 3.60% | | 601899 | 紫金矿业 | 33.31 | 14.36 | +0.78 | +2.40% | 1913160 | 636241.8 | 0.93% | | 000905 | 厦门港务 | 8.56 | 64.34 | +0.20 | +2.39% | 79842 | 6782.24 | 1.08% | | 600103 | 青山纸业 | 3.02 | 172.81 | +0.07 | +2.37% | 889235.1 | 26608.91 | 4.02% | | 000547 | 航天发展 | 16.03 | -20.70 | +0.37 | +2.36% | 380129 | 60263.21 | 2.39% | | 688196 | 卓越新能 | 35.49 | 36.59 | +0.79 | +2.28% | 20099.2 | 7060.97 | 1.58% | | 002790 | 瑞尔特 | 5.93 | -1084.36 | +0.13 | +2.24% | 48151 | 2839.04 | 1.85% | | 600802 | 福建水泥 | 4.60 | -14.13 | +0.10 | +2.22% | 44433 | 2030.26 | 0.97% | | 688195 | 腾景科技 | 167.72 | 421.74 | +3.64 | +2.22% | 111033.3 | 183445.1 | 6.13% | | 688778 | 厦钨新能 | 49.06 | 26.37 | +1.05 | +2.19% | 48280.86 | 23500.29 | 0.96% | | 301565 | 中仑新材 | 20.04 | 100.49 | +0.41 | +2.09% | 42223 | 8378.81 | 3.30% | | 300174 | 元力股份 | 21.15 | 34.54 | +0.42 | +2.03% | 191726 | 39675.72 | 5.28% | | 603909 | 建发合诚 | 9.63 | 21.97 | +0.19 | +2.01% | 14640 | 1398.47 | 0.56% | | 600815 | 厦工股份 | 4.06 | -88.01 | +0.08 | +2.01% | 1005790 | 39849.07 | 5.67% | | 688619 | 罗普特 | 15.48 | -13.49 | +0.30 | +1.98% | 29825.96 | 4611.434 | 1.61% | | 301136 | 招标股份 | 11.70 | 2522.60 | +0.22 | +1.92% | 44773 | 5193.22 | 1.63% | | 002785 | 万里石 | 35.59 | -96.54 | +0.66 | +1.89% | 47168 | 16595.39 | 2.44% | | 920748 | 路桥信息 | 23.47 | -26.48 | +0.43 | +1.87% | 6069 | 1411.332 | 1.65% | | 301165 | 锐捷网络 | 146.58 | 173.95 | +2.68 | +1.86% | 287587 | 414438.6 | 2.58% | | 002702 | 海欣食品 | 5.06 | -73.28 | +0.09 | +1.81% | 287021 | 14461.66 | 6.26% | | 603435 | 嘉德利 | 54.88 | 102.63 | +0.97 | +1.80% | 27910 | 15181.9 | 7.82% | | 301028 | 鼎熔岩 | 13.31 | 21.93 | +0.22 | +1.68% | 38914 | 5140.77 | 1.55% | | 300867 | 圣元环保 | 16.42 | 15.04 | +0.27 | +1.67% | 31015 | 5055.89 | 1.62% | | 600493 | 凤竹纺织 | 6.10 | 270.58 | +0.10 | +1.67% | 48005 | 2916.06 | 1.76% | | 603737 | 三棵树 | 24.19 | 27.58 | +0.39 | +1.64% | 90831 | 21845.91 | 1.03% | | 002868 | 绿康生化 | 23.10 | -48.93 | +0.37 | +1.63% | 13146 | 3035.43 | 1.22% | | 603933 | 睿能科技 | 20.88 | 76.91 | +0.33 | +1.61% | 32767 | 6776.92 | 1.58% | | 002729 | 好利科技 | 14.09 | 63.64 | +0.22 | +1.59% | 34563 | 4839.52 | 1.97% | | 600693 | 东百集团 | 9.65 | 171.52 | +0.15 | +1.58% | 553990 | 52928.27 | 6.38% | | 300750 | 宁德时代 | 400.04 | 21.77 | +6.11 | +1.55% | 196551 | 779487.5 | 0.46% | | 300955 | 嘉亨家化 | 32.35 | -152.21 | +0.48 | +1.51% | 15694 | 4982.76 | 1.56% | | 605299 | 舒华体育 | 12.82 | 49.42 | +0.19 | +1.50% | 80564 | 10261.57 | 1.98% | | 300300 | 海峡创新 | 8.12 | 38.23 | +0.12 | +1.50% | 217521 | 17501.6 | 3.26% | | 000753 | 漳州发展 | 4.80 | 70.50 | +0.07 | +1.48% | 107479 | 5122 | 1.08% | | 603628 | 清源股份 | 9.67 | 88.04 | +0.14 | +1.47% | 30986 | 2987.1 | 1.14% | | 600067 | 冠城新材 | 2.84 | 204.87 | +0.04 | +1.43% | 166440 | 4701.47 | 1.20% | | 300712 | 永福股份 | 21.51 | 579.49 | +0.29 | +1.37% | 16138 | 3456.98 | 0.86% | | 002752 | 昇兴股份 | 6.02 | 16.08 | +0.08 | +1.35% | 98602 | 5869.62 | 1.01% | | 688095 | 福昕软件 | 65.62 | 126.65 | +0.87 | +1.34% | 41081.18 | 26500.74 | 4.50% | | 002679 | 福建金森 | 9.08 | 247.23 | +0.12 | +1.34% | 24808 | 2245.88 | 1.05% | | 002674 | 兴业科技 | 30.01 | 84.42 | +0.39 | +1.32% | 396954 | 116675.4 | 13.57% | | 002639 | 雪人集团 | 12.32 | 318.22 | +0.16 | +1.32% | 172424 | 21083.14 | 2.61% | | 600592 | 龙溪股份 | 14.79 | 42.67 | +0.19 | +1.30% | 53847 | 7884.92 | 1.35% | | 603678 | 火炬电子 | 52.35 | 98.49 | +0.66 | +1.28% | 283740 | 145526.7 | 5.97% | | 002098 | 浔兴股份 | 7.18 | 13.96 | +0.09 | +1.27% | 47302 | 3375.45 | 1.32% | | 603209 | 兴通股份 | 13.60 | 14.37 | +0.17 | +1.27% | 22010 | 2984.48 | 0.68% | | 000797 | 中国武夷 | 2.41 | -7.54 | +0.03 | +1.26% | 156240 | 3742.49 | 0.99% | | 600388 | 龙净环保 | 17.68 | 18.35 | +0.22 | +1.26% | 148363 | 25740.17 | 1.17% | | 601933 | 永辉超市 | 3.23 | -11.95 | +0.04 | +1.25% | 1159591 | 37056.92 | 1.30% | | 000536 | 华映科技 | 3.32 | -9.13 | +0.04 | +1.22% | 304168 | 10014.56 | 1.10% | | 002335 | 科华数据 | 33.09 | 58.46 | +0.39 | +1.19% | 255375 | 83102.97 | 3.87% | | 601566 | 九牧王 | 8.51 | 28.41 | +0.10 | +1.19% | 64335 | 5448.14 | 1.12% | | 600163 | 中闽能源 | 5.12 | 20.88 | +0.06 | +1.19% | 143685 | 7297.3 | 0.76% | | 603992 | 松霖科技 | 22.51 | 39.05 | +0.26 | +1.17% | 31225 | 6960.169 | 0.70% | | 600033 | 福建高速 | 3.53 | 10.12 | +0.04 | +1.15% | 257119 | 9022.19 | 0.94% | | 002593 | 日上集团 | 4.51 | 28.32 | +0.05 | +1.12% | 94346 | 4218.21 | 1.68% | | 000592 | 平潭发展 | 6.53 | -105.90 | +0.07 | +1.08% | 636182 | 41386.52 | 3.32% | | 002614 | 奥佳华 | 4.96 | -55.38 | +0.05 | +1.02% | 56571 | 2794.31 | 1.28% | | 600057 | 厦门象屿 | 6.21 | 13.51 | +0.06 | +0.98% | 139133 | 8592.409 | 0.66% | | 002961 | 瑞达期货 | 19.08 | 13.59 | +0.18 | +0.95% | 40963 | 7726.14 | 0.86% | | 301600 | 慧翰股份 | 88.33 | 58.85 | +0.81 | +0.93% | 6721 | 5928.56 | 2.08% | | 601187 | 厦门银行 | 7.43 | 7.31 | +0.06 | +0.81% | 131492 | 9677.89 | 0.50% | | 300628 | 亿联网络 | 40.07 | 18.84 | +0.31 | +0.78% | 95879 | 38223.66 | 1.32% | | 002264 | 新华都 | 6.64 | 29.85 | +0.05 | +0.76% | 101776 | 6694.37 | 1.56% | | 603383 | 顶点软件 | 29.68 | 29.98 | +0.22 | +0.75% | 34659 | 10203.84 | 1.69% | | 600573 | 惠泉啤酒 | 9.75 | 29.76 | +0.07 | +0.72% | 41040 | 3962.32 | 1.64% | | 603363 | 傲农生物 | 2.94 | -52.13 | +0.02 | +0.68% | 244023 | 7182.44 | 1.14% | | 600897 | 厦门空港 | 14.73 | 12.05 | +0.10 | +0.68% | 8555 | 1257.11 | 0.21% | | 603668 | 天马科技 | 10.56 | -28.11 | +0.07 | +0.67% | 78095 | 8249.95 | 1.54% | | 600734 | *ST实达 | 1.69 | -26.18 | +0.01 | +0.60% | 203506 | 3430.5 | 0.93% | | 000701 | 厦门信达 | 5.12 | 190.75 | +0.03 | +0.59% | 106205 | 5412.18 | 1.59% | | 001233 | 海安集团 | 45.55 | 18.02 | +0.25 | +0.55% | 9203 | 4156.83 | 2.44% | | 300941 | 创识科技 | 14.68 | 100.33 | +0.08 | +0.55% | 28981 | 4227.62 | 2.34% | | 603817 | 海峡环保 | 5.69 | 13.84 | +0.03 | +0.53% | 48819 | 2771.89 | 0.86% | | 000997 | 新大陆 | 17.87 | 18.45 | +0.09 | +0.51% | 116553 | 20634.36 | 1.16% | | 002299 | 圣农发展 | 16.21 | 13.56 | +0.08 | +0.50% | 104590 | 16938.64 | 0.86% | | 920706 | 铁拓机械 | 14.44 | 31.06 | +0.07 | +0.49% | 6011 | 862.196 | 1.26% | | 002398 | 垒知集团 | 4.13 | 62.80 | +0.02 | +0.49% | 93425 | 3855.42 | 1.56% | | 603408 | 建霖家居 | 10.35 | 11.25 | +0.04 | +0.39% | 18235 | 1882.73 | 0.41% | | 603686 | 福龙马 | 13.21 | 34.96 | +0.05 | +0.38% | 75816 | 9970.471 | 1.82% | | 600755 | 厦门国贸 | 5.69 | 35.58 | +0.02 | +0.35% | 107155 | 6087.63 | 0.50% | | 002110 | 三钢闽光 | 2.98 | -50.10 | +0.01 | +0.34% | 191636 | 5674.58 | 0.79% | | 603826 | 坤彩科技 | 17.57 | -359.62 | +0.05 | +0.29% | 66734 | 11671.41 | 0.78% | | 600153 | 建发股份 | 8.75 | -2.37 | +0.02 | +0.23% | 121626 | 10576.25 | 0.42% | | 601377 | 兴业证券 | 5.85 | 16.09 | +0.01 | +0.17% | 453502 | 26505.65 | 0.53% | | 300132 | 诺斯贝尔 | 6.45 | 19.23 | +0.01 | +0.16% | 123131 | 7913.169 | 2.42% | | 300341 | 麦克奥迪 | 13.14 | 37.96 | +0.02 | +0.15% | 29371 | 3831.63 | 0.57% | | 300062 | 中能电气 | 6.71 | -54.68 | +0.01 | +0.15% | 257684 | 17160.84 | 5.62% | | 603636 | 南威软件 | 7.34 | -9.23 | +0.01 | +0.14% | 116293 | 8447.74 | 2.00% | | 603345 | 安井食品 | 84.22 | 18.37 | +0.02 | +0.02% | 45438 | 38003.98 | 1.55% | | 000632 | ST三木 | 3.68 | -1.85 | 0.00 | 0.00% | 71450 | 2617.03 | 1.53% | | 000993 | 闽东电力 | 10.03 | 224.59 | 0.00 | 0.00% | 59022 | 5901.05 | 1.29% | | 002300 | 太阳电缆 | 7.26 | 66.97 | 0.00 | 0.00% | 252590 | 18168 | 3.50% | | 603444 | 吉比特 | 389.63 | 12.53 | -0.67 | -0.17% | 21232 | 82019.45 | 2.95% | | 300299 | 富春股份 | 5.48 | -111.97 | -0.01 | -0.18% | 124767 | 6785.66 | 1.81% | | 300640 | 德艺文创 | 6.78 | 205.02 | -0.02 | -0.29% | 96812 | 6562.61 | 4.25% | | 300605 | 恒锋信息 | 10.63 | -45.56 | -0.04 | -0.37% | 70501 | 7450.81 | 5.58% | | 605086 | 龙高股份 | 23.91 | 37.37 | -0.09 | -0.38% | 11882 | 2848.9 | 0.66% | | 002093 | 国脉科技 | 6.89 | 104.28 | -0.04 | -0.58% | 92819 | 6378.81 | 0.92% | | 600686 | 金龙汽车 | 11.53 | 14.46 | -0.07 | -0.60% | 142738 | 16388.57 | 1.99% | | 002788 | 鹭燕医药 | 11.68 | 16.35 | -0.08 | -0.68% | 153623 | 17870.63 | 4.02% | | 300096 | ST易联众 | 9.68 | 87.18 | -0.07 | -0.72% | 44744 | 4292.42 | 1.04% | | 301267 | 华厦眼科 | 16.32 | 29.63 | -0.12 | -0.73% | 46069 | 7505.96 | 0.71% | | 300188 | 国投智能 | 10.66 | -11.35 | -0.08 | -0.74% | 95431 | 10080.98 | 1.12% | | 002474 | 榕基软件 | 6.52 | -62.14 | -0.05 | -0.76% | 372738 | 24151.88 | 7.05% | | 600203 | 福日电子 | 10.21 | 474.50 | -0.08 | -0.78% | 220866 | 22465.97 | 3.72% | | 600930 | 华电新能 | 4.06 | 26.45 | -0.04 | -0.98% | 1646550 | 66569 | 1.53% | | 600660 | 福耀玻璃 | 55.72 | 16.17 | -0.55 | -0.98% | 87056 | 48511.7 | 0.43% | | 601166 | 兴业银行 | 17.85 | 4.87 | -0.18 | -1.00% | 915524.9 | 163466.3 | 0.43% | | 603696 | 安记食品 | 14.58 | 103.50 | -0.15 | -1.02% | 274597 | 39972.45 | 11.68% | | 300525 | 博思软件 | 8.65 | 37.19 | -0.09 | -1.03% | 149415 | 12828.15 | 2.42% | | 300436 | 广生堂 | 98.40 | -72.80 | -1.06 | -1.07% | 49678 | 48759.22 | 3.63% | | 600179 | 安通控股 | 4.30 | 16.57 | -0.05 | -1.15% | 432378 | 18505.66 | 1.12% | | 002217 | ST合力泰 | 1.50 | 805.85 | -0.02 | -1.32% | 1056577 | 15838.86 | 1.45% | | 600753 | ST海钦 | 9.99 | 38.35 | -0.16 | -1.58% | 23745 | 2376.14 | 1.03% | | 600436 | 片仔癀 | 130.12 | 41.27 | -2.47 | -1.86% | 46790 | 60967.33 | 0.78% | | 002512 | ST达华 | 4.04 | -35.14 | -0.08 | -1.94% | 309914 | 12480.84 | 2.83% | | 002901 | 大博医疗 | 43.93 | 28.28 | -0.92 | -2.05% | 18942 | 8322.72 | 0.66% | | 000526 | 学大教育 | 32.32 | 18.58 | -0.72 | -2.18% | 73158 | 22989.13 | 6.02% | | 600483 | 福能股份 | 10.31 | 10.04 | -0.23 | -2.18% | 161954 | 16711.76 | 0.58% | | 300946 | 恒而达 | 40.01 | 272.06 | -0.99 | -2.41% | 14084 | 5640.04 | 1.86% | | 002626 | 金达威 | 15.71 | 33.77 | -0.39 | -2.42% | 76969 | 12129.38 | 1.26% | | 301148 | 嘉戎技术 | 52.80 | 152.92 | -1.49 | -2.74% | 17151 | 9009.17 | 2.91% | | 300685 | 艾德生物 | 18.93 | 20.75 | -0.60 | -3.07% | 110646 | 20983.55 | 2.84% | | 300198 | *ST纳川 | 2.22 | -8.16 | -0.08 | -3.48% | 133179 | 2968.9 | 1.30% | | 688278 | 特宝生物 | 58.60 | 23.60 | -2.20 | -3.62% | 54817.98 | 32203.11 | 1.34% | | 300056 | 中创环保 | 8.70 | -30.71 | -0.33 | -3.65% | 120228 | 10411.22 | 3.12% | | 603280 | 南方路机 | 26.51 | 30.21 | -1.09 | -3.95% | 35928 | 9547.06 | 3.31% | | 002517 | 恺英网络 | 17.53 | 17.29 | -0.77 | -4.21% | 899011.1 | 158182.7 | 4.76% | | 002235 | 安妮股份 | 9.47 | -283.48 | -0.96 | -9.20% | 815227.1 | 77419.8 | 14.73% |
|