|
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。 | 安记食品(603696)福建省上涨家数:131下跌家数:41平均涨幅:+1.30%平均换手:2.85%总成交额:665.13亿元 更新时间：2026-08-17 14:26 | | 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% | 1007592 | 135578.9 | 20.43% | | 002682 | 龙洲股份 | 5.10 | -4.87 | +0.46 | +9.91% | 931960.9 | 46274.59 | 16.57% | | 301196 | 唯科科技 | 94.57 | 61.90 | +6.56 | +7.45% | 85110 | 78221.23 | 7.90% | | 920445 | 龙竹科技 | 7.17 | 47.81 | +0.49 | +7.34% | 68569 | 5022.128 | 6.35% | | 300102 | 乾照光电 | 20.33 | 160.63 | +1.33 | +7.00% | 461914 | 91291.02 | 5.04% | | 300650 | 太龙股份 | 12.32 | 72.23 | +0.76 | +6.57% | 83370 | 9997.25 | 4.89% | | 002578 | 闽发铝业 | 3.63 | -160.44 | +0.22 | +6.45% | 402191 | 14351.75 | 4.67% | | 300706 | 阿石创 | 57.35 | -260.08 | +3.41 | +6.32% | 112397 | 63187.85 | 9.87% | | 688807 | 优迅股份 | 296.96 | 256.66 | +16.56 | +5.91% | 35015.68 | 102151.6 | 21.88% | | 603663 | 三祥新材 | 44.44 | 187.17 | +2.36 | +5.61% | 372575 | 160241.5 | 6.28% | | 688398 | 赛特新材 | 21.89 | 248.06 | +1.15 | +5.54% | 17963.62 | 3791.36 | 1.07% | | 301536 | 星宸科技 | 128.85 | 113.82 | +6.54 | +5.35% | 153633 | 194559.2 | 8.21% | | 003019 | 宸展光电 | 24.70 | 25.38 | +1.23 | +5.24% | 49250 | 11871.74 | 2.85% | | 603306 | 华懋科技 | 76.60 | 176.45 | +3.60 | +4.93% | 111281 | 83087.85 | 3.38% | | 300657 | 弘信电子 | 38.03 | 102.81 | +1.72 | +4.74% | 300303 | 111298.1 | 6.41% | | 301568 | 思泰克 | 74.17 | 63.90 | +3.32 | +4.69% | 31263 | 22796.67 | 6.54% | | 300560 | 中富通 | 17.98 | -54.50 | +0.76 | +4.41% | 140332 | 24620.47 | 7.51% | | 301300 | 远翔新材 | 32.54 | 24.89 | +1.35 | +4.33% | 10962 | 3528.28 | 2.81% | | 603162 | 海通发展 | 11.82 | 18.03 | +0.49 | +4.32% | 322805 | 37669.15 | 7.64% | | 688727 | 恒坤新材 | 52.21 | 246.59 | +2.06 | +4.11% | 39065.13 | 19935.79 | 7.23% | | 001368 | 通达创智 | 22.82 | 25.22 | +0.88 | +4.01% | 19911 | 4501.08 | 1.84% | | 002222 | 福晶科技 | 67.43 | 107.89 | +2.47 | +3.80% | 221236 | 146532.8 | 4.73% | | 688010 | 福光股份 | 28.18 | 312.70 | +1.03 | +3.79% | 35638.65 | 9863.977 | 2.22% | | 300902 | 国安达 | 17.75 | -316.87 | +0.64 | +3.74% | 72599 | 12731.89 | 5.73% | | 920571 | 国航远洋 | 8.65 | 27.25 | +0.31 | +3.72% | 149097 | 12903.34 | 5.04% | | 002029 | 七匹狼 | 8.96 | 27.12 | +0.32 | +3.70% | 217560 | 19208.42 | 3.27% | | 300884 | 狄耐克 | 12.76 | 259.33 | +0.41 | +3.32% | 93361 | 11686.8 | 4.86% | | 300648 | 星云股份 | 40.90 | -30.72 | +1.29 | +3.26% | 14947 | 6001.27 | 1.10% | | 605118 | 力鼎光电 | 30.24 | 45.45 | +0.95 | +3.24% | 27189 | 8109.28 | 0.66% | | 002396 | 星网锐捷 | 33.71 | 45.01 | +1.04 | +3.18% | 1123869 | 371214.2 | 14.84% | | 000663 | 永安林业 | 5.68 | -21.58 | +0.17 | +3.09% | 52210 | 2944.1 | 1.70% | | 300658 | 延江股份 | 11.15 | 60.99 | +0.33 | +3.05% | 70599 | 7752.58 | 3.20% | | 600549 | 厦门钨业 | 58.14 | 30.43 | +1.70 | +3.01% | 544233 | 312364.6 | 3.50% | | 603893 | 瑞芯微 | 210.00 | 76.63 | +6.01 | +2.95% | 135977 | 279295.7 | 3.21% | | 002925 | 盈趣科技 | 24.09 | 31.31 | +0.68 | +2.90% | 109581 | 25970.07 | 1.50% | | 603180 | 金牌家居 | 16.07 | -91.19 | +0.45 | +2.88% | 18917 | 2995.62 | 1.23% | | 603615 | 茶花股份 | 17.64 | 228.50 | +0.49 | +2.86% | 51885 | 9009.369 | 2.15% | | 300632 | 光莆股份 | 20.01 | -194.02 | +0.53 | +2.72% | 115659 | 22871.35 | 5.08% | | 301355 | 南王科技 | 10.24 | -63.04 | +0.26 | +2.61% | 18095 | 1838.9 | 1.30% | | 300427 | 红相股份 | 7.11 | -116.18 | +0.18 | +2.60% | 170194 | 11908.6 | 3.38% | | 605365 | 立达信 | 14.14 | 44.46 | +0.35 | +2.54% | 31171 | 4361 | 0.62% | | 300972 | 万辰集团 | 201.83 | 22.64 | +4.94 | +2.51% | 13323 | 26569.23 | 0.73% | | 600563 | 法拉电子 | 138.75 | 26.11 | +3.36 | +2.48% | 60036 | 82092.89 | 2.67% | | 688619 | 罗普特 | 15.55 | -13.55 | +0.37 | +2.44% | 26550.53 | 4103.278 | 1.43% | | 003016 | 欣贺股份 | 7.04 | 99.34 | +0.16 | +2.33% | 49511 | 3452.9 | 1.20% | | 000905 | 厦门港务 | 8.55 | 64.27 | +0.19 | +2.27% | 66938 | 5678.64 | 0.90% | | 688195 | 腾景科技 | 167.79 | 421.92 | +3.71 | +2.26% | 103436.9 | 170717.6 | 5.71% | | 002790 | 瑞尔特 | 5.93 | -1084.36 | +0.13 | +2.24% | 42476 | 2502.32 | 1.63% | | 600802 | 福建水泥 | 4.60 | -14.13 | +0.10 | +2.22% | 37404 | 1706.62 | 0.82% | | 600711 | 盛屯矿业 | 11.95 | 13.61 | +0.25 | +2.14% | 851143.1 | 101331.3 | 2.75% | | 301136 | 招标股份 | 11.72 | 2526.91 | +0.24 | +2.09% | 39296 | 4551.56 | 1.43% | | 688778 | 厦钨新能 | 49.01 | 26.34 | +1.00 | +2.08% | 41345.22 | 20096.04 | 0.82% | | 688196 | 卓越新能 | 35.42 | 36.52 | +0.72 | +2.07% | 17398.52 | 6103.632 | 1.37% | | 301028 | 鼎熔岩 | 13.36 | 22.02 | +0.27 | +2.06% | 32378 | 4269.13 | 1.29% | | 000547 | 航天发展 | 15.98 | -20.64 | +0.32 | +2.04% | 319679 | 50588.67 | 2.01% | | 600103 | 青山纸业 | 3.01 | 172.24 | +0.06 | +2.03% | 829752.9 | 24815.74 | 3.75% | | 603909 | 建发合诚 | 9.63 | 21.97 | +0.19 | +2.01% | 12751 | 1216.27 | 0.49% | | 600815 | 厦工股份 | 4.06 | -88.01 | +0.08 | +2.01% | 923606 | 36515.66 | 5.21% | | 601899 | 紫金矿业 | 33.17 | 14.30 | +0.64 | +1.97% | 1686668 | 560920.3 | 0.82% | | 002228 | 合兴包装 | 3.13 | 40.22 | +0.06 | +1.95% | 210138 | 6555.56 | 1.74% | | 301565 | 中仑新材 | 20.01 | 100.34 | +0.38 | +1.94% | 36518 | 7236.85 | 2.85% | | 002803 | 吉宏股份 | 19.85 | 31.34 | +0.37 | +1.90% | 82071 | 16059.21 | 2.76% | | 300867 | 圣元环保 | 16.45 | 15.06 | +0.30 | +1.86% | 26997 | 4395.88 | 1.41% | | 603737 | 三棵树 | 24.24 | 27.64 | +0.44 | +1.85% | 79923 | 19204.8 | 0.90% | | 600493 | 凤竹纺织 | 6.11 | 271.02 | +0.11 | +1.83% | 42776 | 2596.84 | 1.57% | | 002785 | 万里石 | 35.57 | -96.49 | +0.64 | +1.83% | 41887 | 14717.53 | 2.16% | | 002702 | 海欣食品 | 5.06 | -73.28 | +0.09 | +1.81% | 261236 | 13155.52 | 5.69% | | 300712 | 永福股份 | 21.59 | 581.65 | +0.37 | +1.74% | 13480 | 2884.66 | 0.72% | | 000753 | 漳州发展 | 4.81 | 70.65 | +0.08 | +1.69% | 95433 | 4543.51 | 0.96% | | 603628 | 清源股份 | 9.69 | 88.22 | +0.16 | +1.68% | 28550 | 2751.39 | 1.05% | | 002729 | 好利科技 | 14.10 | 63.68 | +0.23 | +1.66% | 29440 | 4117.61 | 1.68% | | 920748 | 路桥信息 | 23.42 | -26.42 | +0.38 | +1.65% | 4623 | 1072.506 | 1.26% | | 002868 | 绿康生化 | 23.10 | -48.93 | +0.37 | +1.63% | 12016 | 2774.16 | 1.12% | | 300174 | 元力股份 | 21.06 | 34.40 | +0.33 | +1.59% | 174537 | 36052.03 | 4.81% | | 603435 | 嘉德利 | 54.76 | 102.41 | +0.85 | +1.58% | 23818 | 12941.18 | 6.67% | | 603933 | 睿能科技 | 20.86 | 76.84 | +0.31 | +1.51% | 28122 | 5807.64 | 1.35% | | 002174 | 游族网络 | 13.35 | -48.75 | +0.19 | +1.44% | 525533 | 68872.13 | 5.37% | | 600033 | 福建高速 | 3.54 | 10.14 | +0.05 | +1.43% | 228431 | 8006.09 | 0.83% | | 600067 | 冠城新材 | 2.84 | 204.87 | +0.04 | +1.43% | 144228 | 4070.54 | 1.04% | | 605299 | 舒华体育 | 12.81 | 49.38 | +0.18 | +1.43% | 68322 | 8690.85 | 1.68% | | 002098 | 浔兴股份 | 7.19 | 13.98 | +0.10 | +1.41% | 41882 | 2986.29 | 1.17% | | 301600 | 慧翰股份 | 88.73 | 59.11 | +1.21 | +1.38% | 5368 | 4734.31 | 1.66% | | 300300 | 海峡创新 | 8.11 | 38.19 | +0.11 | +1.37% | 188536 | 15149.57 | 2.83% | | 603209 | 兴通股份 | 13.61 | 14.38 | +0.18 | +1.34% | 19221 | 2604.8 | 0.60% | | 002639 | 雪人集团 | 12.32 | 318.22 | +0.16 | +1.32% | 147385 | 17998.63 | 2.23% | | 300750 | 宁德时代 | 399.10 | 21.72 | +5.17 | +1.31% | 150660 | 596047.5 | 0.35% | | 000797 | 中国武夷 | 2.41 | -7.54 | +0.03 | +1.26% | 137238 | 3284.21 | 0.87% | | 002679 | 福建金森 | 9.07 | 246.96 | +0.11 | +1.23% | 21687 | 1962.35 | 0.92% | | 603992 | 松霖科技 | 22.52 | 39.07 | +0.27 | +1.21% | 25585 | 5690.54 | 0.58% | | 002674 | 兴业科技 | 29.97 | 84.31 | +0.35 | +1.18% | 372119 | 109241.3 | 12.72% | | 600592 | 龙溪股份 | 14.77 | 42.61 | +0.17 | +1.16% | 46607 | 6814.32 | 1.17% | | 002961 | 瑞达期货 | 19.12 | 13.62 | +0.22 | +1.16% | 34914 | 6571.8 | 0.73% | | 600388 | 龙净环保 | 17.66 | 18.33 | +0.20 | +1.15% | 133589 | 23131.39 | 1.05% | | 002593 | 日上集团 | 4.51 | 28.32 | +0.05 | +1.12% | 80740 | 3605.57 | 1.44% | | 000592 | 平潭发展 | 6.53 | -105.90 | +0.07 | +1.08% | 562184 | 36552.72 | 2.94% | | 601566 | 九牧王 | 8.50 | 28.38 | +0.09 | +1.07% | 56593 | 4788.98 | 0.98% | | 688095 | 福昕软件 | 65.42 | 126.26 | +0.67 | +1.03% | 36368.78 | 23416.62 | 3.98% | | 002614 | 奥佳华 | 4.96 | -55.38 | +0.05 | +1.02% | 50828 | 2509.44 | 1.15% | | 002752 | 昇兴股份 | 6.00 | 16.02 | +0.06 | +1.01% | 88188 | 5243.84 | 0.90% | | 600693 | 东百集团 | 9.59 | 170.45 | +0.09 | +0.95% | 484930 | 46281.9 | 5.58% | | 300955 | 嘉亨家化 | 32.17 | -151.36 | +0.30 | +0.94% | 12888 | 4080.21 | 1.28% | | 601933 | 永辉超市 | 3.22 | -11.91 | +0.03 | +0.94% | 1030001 | 32875.05 | 1.15% | | 301165 | 锐捷网络 | 145.25 | 172.37 | +1.35 | +0.94% | 257873 | 371280.1 | 2.32% | | 000536 | 华映科技 | 3.31 | -9.11 | +0.03 | +0.91% | 260148 | 8556.1 | 0.94% | | 600573 | 惠泉啤酒 | 9.76 | 29.79 | +0.08 | +0.83% | 37276 | 3595.05 | 1.49% | | 600163 | 中闽能源 | 5.10 | 20.79 | +0.04 | +0.79% | 120738 | 6122.86 | 0.63% | | 002264 | 新华都 | 6.64 | 29.85 | +0.05 | +0.76% | 90567 | 5950.69 | 1.39% | | 002398 | 垒知集团 | 4.14 | 62.95 | +0.03 | +0.73% | 85630 | 3533.04 | 1.43% | | 600755 | 厦门国贸 | 5.71 | 35.71 | +0.04 | +0.71% | 87668 | 4978.23 | 0.41% | | 002335 | 科华数据 | 32.93 | 58.17 | +0.23 | +0.70% | 221715 | 71983.38 | 3.36% | | 603363 | 傲农生物 | 2.94 | -52.13 | +0.02 | +0.68% | 217238 | 6394.34 | 1.01% | | 601187 | 厦门银行 | 7.42 | 7.30 | +0.05 | +0.68% | 117430 | 8634.22 | 0.45% | | 603668 | 天马科技 | 10.56 | -28.11 | +0.07 | +0.67% | 71718 | 7577.02 | 1.42% | | 600057 | 厦门象屿 | 6.19 | 13.46 | +0.04 | +0.65% | 121379 | 7489.689 | 0.58% | | 603383 | 顶点软件 | 29.65 | 29.95 | +0.19 | +0.64% | 30921 | 9095.2 | 1.51% | | 600897 | 厦门空港 | 14.72 | 12.05 | +0.09 | +0.62% | 7393 | 1086.02 | 0.18% | | 603817 | 海峡环保 | 5.69 | 13.84 | +0.03 | +0.53% | 41731 | 2368.52 | 0.73% | | 300628 | 亿联网络 | 39.96 | 18.79 | +0.20 | +0.50% | 80425 | 32036.46 | 1.11% | | 920706 | 铁拓机械 | 14.44 | 31.06 | +0.07 | +0.49% | 5228 | 749.0721 | 1.10% | | 300941 | 创识科技 | 14.67 | 100.26 | +0.07 | +0.48% | 23500 | 3424.2 | 1.90% | | 000997 | 新大陆 | 17.86 | 18.44 | +0.08 | +0.45% | 103370 | 18280.23 | 1.03% | | 002299 | 圣农发展 | 16.20 | 13.55 | +0.07 | +0.43% | 96304 | 15594.74 | 0.79% | | 000701 | 厦门信达 | 5.11 | 190.38 | +0.02 | +0.39% | 90782 | 4622.51 | 1.36% | | 603408 | 建霖家居 | 10.35 | 11.25 | +0.04 | +0.39% | 16553 | 1708.61 | 0.37% | | 002110 | 三钢闽光 | 2.98 | -50.10 | +0.01 | +0.34% | 171371 | 5071.04 | 0.71% | | 300132 | 诺斯贝尔 | 6.46 | 19.26 | +0.02 | +0.31% | 107434 | 6901.1 | 2.11% | | 300341 | 麦克奥迪 | 13.16 | 38.02 | +0.04 | +0.30% | 25360 | 3304.34 | 0.49% | | 603686 | 福龙马 | 13.20 | 34.93 | +0.04 | +0.30% | 63844 | 8390.431 | 1.54% | | 603678 | 火炬电子 | 51.82 | 97.50 | +0.13 | +0.25% | 245547 | 125636 | 5.16% | | 300299 | 富春股份 | 5.50 | -112.38 | +0.01 | +0.18% | 112426 | 6108.22 | 1.63% | | 001233 | 海安集团 | 45.31 | 17.92 | +0.01 | +0.02% | 7085 | 3195.37 | 1.88% | | 000632 | ST三木 | 3.68 | -1.85 | 0.00 | 0.00% | 65053 | 2382.01 | 1.40% | | 600734 | *ST实达 | 1.68 | -26.02 | 0.00 | 0.00% | 178921 | 3016.23 | 0.82% | | 300062 | 中能电气 | 6.70 | -54.60 | 0.00 | 0.00% | 216753 | 14420.05 | 4.73% | | 601377 | 兴业证券 | 5.84 | 16.06 | 0.00 | 0.00% | 353543 | 20657.87 | 0.41% | | 603826 | 坤彩科技 | 17.52 | -358.59 | 0.00 | 0.00% | 56957 | 9953.22 | 0.67% | | 603345 | 安井食品 | 84.14 | 18.35 | -0.06 | -0.07% | 40944 | 34221.05 | 1.40% | | 000993 | 闽东电力 | 10.02 | 224.36 | -0.01 | -0.10% | 49647 | 4961.82 | 1.08% | | 600153 | 建发股份 | 8.72 | -2.36 | -0.01 | -0.11% | 107693 | 9360.42 | 0.37% | | 603636 | 南威软件 | 7.32 | -9.20 | -0.01 | -0.14% | 96509 | 7002.28 | 1.66% | | 300640 | 德艺文创 | 6.79 | 205.32 | -0.01 | -0.15% | 84368 | 5718.56 | 3.70% | | 605086 | 龙高股份 | 23.96 | 37.45 | -0.04 | -0.17% | 10025 | 2404.4 | 0.56% | | 603444 | 吉比特 | 389.53 | 12.52 | -0.77 | -0.20% | 19469 | 75167.19 | 2.70% | | 002300 | 太阳电缆 | 7.24 | 66.79 | -0.02 | -0.28% | 203521 | 14611.26 | 2.82% | | 300605 | 恒锋信息 | 10.64 | -45.60 | -0.03 | -0.28% | 57731 | 6094.15 | 4.57% | | 002093 | 国脉科技 | 6.90 | 104.43 | -0.03 | -0.43% | 81749 | 5615.21 | 0.81% | | 002788 | 鹭燕医药 | 11.68 | 16.35 | -0.08 | -0.68% | 134596 | 15647.92 | 3.53% | | 301267 | 华厦眼科 | 16.31 | 29.61 | -0.13 | -0.79% | 42544 | 6931.49 | 0.66% | | 600179 | 安通控股 | 4.31 | 16.60 | -0.04 | -0.92% | 387809 | 16588.42 | 1.00% | | 600660 | 福耀玻璃 | 55.73 | 16.17 | -0.54 | -0.96% | 68994 | 38461.87 | 0.34% | | 300188 | 国投智能 | 10.63 | -11.31 | -0.11 | -1.02% | 84849 | 8954.52 | 0.99% | | 002474 | 榕基软件 | 6.50 | -61.95 | -0.07 | -1.07% | 314031 | 20333.91 | 5.94% | | 600203 | 福日电子 | 10.18 | 473.10 | -0.11 | -1.07% | 198745 | 20211.34 | 3.35% | | 600686 | 金龙汽车 | 11.47 | 14.39 | -0.13 | -1.12% | 116323 | 13349.09 | 1.62% | | 600930 | 华电新能 | 4.05 | 26.39 | -0.05 | -1.22% | 1454664 | 58783.56 | 1.35% | | 601166 | 兴业银行 | 17.81 | 4.86 | -0.22 | -1.22% | 829004 | 148034 | 0.39% | | 002217 | ST合力泰 | 1.50 | 805.85 | -0.02 | -1.32% | 989660.9 | 14832.78 | 1.36% | | 300525 | 博思软件 | 8.62 | 37.06 | -0.12 | -1.37% | 128930 | 11059.61 | 2.09% | | 300436 | 广生堂 | 97.96 | -72.47 | -1.50 | -1.51% | 44061 | 43239.29 | 3.22% | | 600753 | ST海钦 | 9.98 | 38.31 | -0.17 | -1.67% | 15114 | 1516.56 | 0.66% | | 002512 | ST达华 | 4.05 | -35.23 | -0.07 | -1.70% | 291339 | 11729.97 | 2.66% | | 600436 | 片仔癀 | 130.02 | 41.24 | -2.57 | -1.94% | 41941 | 54659.92 | 0.70% | | 000526 | 学大教育 | 32.39 | 18.62 | -0.65 | -1.97% | 68519 | 21492.24 | 5.64% | | 603696 | 安记食品 | 14.43 | 102.44 | -0.30 | -2.04% | 244661 | 35630.23 | 10.40% | | 002626 | 金达威 | 15.74 | 33.83 | -0.36 | -2.24% | 64931 | 10237.83 | 1.06% | | 300096 | ST易联众 | 9.53 | 85.82 | -0.22 | -2.26% | 38367 | 3683.29 | 0.89% | | 002901 | 大博医疗 | 43.80 | 28.20 | -1.05 | -2.34% | 17091 | 7511.07 | 0.59% | | 300946 | 恒而达 | 40.03 | 272.20 | -0.97 | -2.37% | 12831 | 5138.67 | 1.69% | | 600483 | 福能股份 | 10.29 | 10.02 | -0.25 | -2.37% | 146792 | 15148.55 | 0.53% | | 300685 | 艾德生物 | 18.94 | 20.76 | -0.59 | -3.02% | 94396 | 17912.99 | 2.42% | | 300198 | *ST纳川 | 2.22 | -8.16 | -0.08 | -3.48% | 112921 | 2520.3 | 1.10% | | 301148 | 嘉戎技术 | 52.39 | 151.73 | -1.90 | -3.50% | 14922 | 7833.351 | 2.53% | | 300056 | 中创环保 | 8.70 | -30.71 | -0.33 | -3.65% | 109502 | 9478.649 | 2.84% | | 603280 | 南方路机 | 26.49 | 30.19 | -1.11 | -4.02% | 31690 | 8424.12 | 2.92% | | 688278 | 特宝生物 | 58.31 | 23.48 | -2.49 | -4.10% | 49604.09 | 29156.01 | 1.22% | | 002517 | 恺英网络 | 17.53 | 17.29 | -0.77 | -4.21% | 811660.9 | 142890.7 | 4.30% | | 002235 | 安妮股份 | 9.39 | -281.08 | -1.04 | -9.97% | 713359.1 | 67845.32 | 12.89% |
|