|
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。 | 中密控股(300470)四川省上涨家数:83下跌家数:89平均涨幅:+0.42%平均换手:2.34%总成交额:513.97亿元 更新时间：2025-09-18 13:06 | | 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 | | 688629 | 华丰科技 | 106.21 | 324.52 | +17.70 | +20.00% | 264490.8 | 254070.1 | 14.55% | | 002272 | 川润股份 | 18.50 | -108.51 | +1.68 | +9.99% | 1064772 | 191150.5 | 27.55% | | 300467 | 迅游科技 | 27.75 | 375.37 | +2.09 | +8.14% | 246634 | 69452.63 | 14.63% | | 000628 | 高新发展 | 55.34 | 280.04 | +3.41 | +6.57% | 152868 | 82671.86 | 7.95% | | 688553 | 汇宇制药-W | 26.07 | 61.54 | +1.55 | +6.32% | 133960.9 | 34949.59 | 3.90% | | 300547 | 川环科技 | 47.19 | 50.42 | +2.71 | +6.09% | 179977 | 82555.72 | 10.10% | | 603261 | *ST立航 | 21.93 | -14.96 | +1.04 | +4.98% | 3067 | 672.59 | 0.40% | | 688636 | 智明达 | 35.62 | 106.53 | +1.56 | +4.58% | 51522.95 | 18318.08 | 3.07% | | 300101 | 振芯科技 | 25.69 | 253.28 | +1.01 | +4.09% | 137915 | 34978.2 | 2.44% | | 300540 | 蜀道装备 | 20.57 | 57.34 | +0.74 | +3.73% | 77849 | 15748.92 | 3.77% | | 688513 | 苑东生物 | 60.23 | 46.57 | +2.09 | +3.59% | 23184.63 | 13926.92 | 1.31% | | 300249 | 依米康 | 17.87 | -99.80 | +0.62 | +3.59% | 242449 | 42662.44 | 6.49% | | 688302 | 海创药业-U | 55.75 | -34.30 | +1.80 | +3.34% | 15160.06 | 8366.878 | 1.86% | | 688709 | 成都华微 | 50.98 | 383.74 | +1.53 | +3.09% | 108428 | 54856.54 | 4.98% | | 600839 | 四川长虹 | 11.48 | 57.36 | +0.33 | +2.96% | 2483034 | 279567.2 | 5.38% | | 300022 | 吉峰科技 | 8.79 | -201.97 | +0.24 | +2.81% | 132203 | 11504.79 | 2.67% | | 688708 | 佳驰科技 | 71.98 | 68.71 | +1.70 | +2.42% | 7439.11 | 5294.35 | 1.94% | | 300471 | 厚普股份 | 11.58 | -56.92 | +0.27 | +2.39% | 181678 | 21066.2 | 4.96% | | 002422 | 科伦药业 | 37.82 | 28.29 | +0.88 | +2.38% | 98527 | 37031.57 | 0.75% | | 833781 | 瑞奇智造 | 11.30 | 1204.30 | +0.26 | +2.36% | 33989 | 3818.334 | 3.33% | | 601399 | 国机重装 | 3.48 | 54.53 | +0.08 | +2.35% | 1420087 | 49382.89 | 1.97% | | 300696 | 爱乐达 | 27.11 | 2686.10 | +0.61 | +2.30% | 73329 | 19819.27 | 2.76% | | 300019 | 硅宝科技 | 22.73 | 30.82 | +0.50 | +2.25% | 103838 | 23209.07 | 3.08% | | 600391 | 航发科技 | 26.88 | 139.28 | +0.55 | +2.09% | 93028 | 25045.51 | 2.82% | | 300820 | 英杰电气 | 50.16 | 42.00 | +1.02 | +2.08% | 20076 | 9986.1 | 1.81% | | 301596 | 瑞迪智驱 | 96.86 | 73.69 | +1.96 | +2.07% | 16198 | 15678.94 | 5.17% | | 002935 | 天奥电子 | 15.88 | 118.05 | +0.32 | +2.06% | 42488 | 6687.29 | 1.02% | | 603077 | 和邦生物 | 2.08 | -168.47 | +0.04 | +1.96% | 2084422 | 43626.16 | 2.36% | | 300733 | 西菱动力 | 21.18 | 78.77 | +0.40 | +1.92% | 67006 | 13948.36 | 2.97% | | 688070 | 纵横股份 | 52.99 | -242.92 | +1.00 | +1.92% | 9319.76 | 4882.676 | 1.06% | | 002190 | 成飞集成 | 40.92 | -231.48 | +0.77 | +1.92% | 130543 | 52996.01 | 3.64% | | 430425 | 乐创技术 | 27.25 | 71.37 | +0.50 | +1.87% | 21646 | 5886.277 | 3.66% | | 688222 | 成都先导 | 26.60 | 116.86 | +0.45 | +1.72% | 91007.62 | 24014.67 | 2.27% | | 603809 | 豪能股份 | 17.74 | 44.39 | +0.30 | +1.72% | 789956.9 | 140724.8 | 9.19% | | 688297 | 中无人机 | 48.53 | 2015.76 | +0.77 | +1.61% | 59964.35 | 28903.48 | 0.89% | | 300470 | 中密控股 | 39.16 | 20.03 | +0.59 | +1.53% | 45194 | 17651.64 | 2.29% | | 000801 | 四川九洲 | 15.93 | 81.57 | +0.23 | +1.46% | 136439 | 21541.09 | 1.33% | | 002773 | 康弘药业 | 40.10 | 30.07 | +0.48 | +1.21% | 35341 | 14057.94 | 0.51% | | 300370 | 安控科技 | 3.43 | -57.55 | +0.04 | +1.18% | 723232.9 | 24956.68 | 5.46% | | 920008 | 成电光信 | 33.41 | 111.70 | +0.38 | +1.15% | 7439 | 2478.294 | 2.24% | | 688528 | 秦川物联 | 12.38 | -19.54 | +0.14 | +1.14% | 17963.1 | 2188.713 | 1.07% | | 301050 | 雷电微力 | 49.68 | 48.54 | +0.55 | +1.12% | 37443 | 18492.37 | 1.80% | | 002366 | 融发核电 | 7.86 | -365.47 | +0.08 | +1.03% | 592598 | 46150.68 | 4.72% | | 688506 | 百利天恒 | 375.73 | -72.55 | +3.73 | +1.00% | 8263.59 | 30757.79 | 0.80% | | 600353 | 旭光电子 | 18.23 | 137.45 | +0.17 | +0.94% | 328019 | 58850.39 | 3.96% | | 300678 | 中科信息 | 37.19 | 1319.01 | +0.34 | +0.92% | 60368 | 22338.48 | 2.07% | | 000757 | 浩物股份 | 5.56 | 102.79 | +0.05 | +0.91% | 248020 | 13859.98 | 4.66% | | 300502 | 新易盛 | 350.80 | 58.95 | +3.14 | +0.90% | 301578 | 1039217 | 3.41% | | 688117 | 圣诺生物 | 39.81 | 53.46 | +0.34 | +0.86% | 30945.06 | 12297.1 | 1.97% | | 002651 | 利君股份 | 11.72 | 129.51 | +0.10 | +0.86% | 119722 | 13962.59 | 2.12% | | 002497 | 雅化集团 | 14.08 | 55.82 | +0.12 | +0.86% | 185317 | 25758.96 | 1.75% | | 833943 | 优机股份 | 27.30 | 31.82 | +0.23 | +0.85% | 10297 | 2814.213 | 1.99% | | 688319 | 欧林生物 | 28.31 | 185.75 | +0.23 | +0.82% | 69562.1 | 19612.09 | 1.72% | | 688283 | 坤恒顺维 | 33.72 | 114.58 | +0.27 | +0.81% | 7507.579 | 2508.441 | 0.62% | | 600131 | 国网信通 | 17.63 | 32.56 | +0.14 | +0.80% | 61611 | 10815.94 | 0.52% | | 688696 | 极米科技 | 128.11 | 43.81 | +1.01 | +0.79% | 7206.36 | 9230.413 | 1.03% | | 301213 | 观想科技 | 54.99 | -426.95 | +0.43 | +0.79% | 11212 | 6120.59 | 2.17% | | 002246 | 北化股份 | 16.98 | 213.04 | +0.13 | +0.77% | 121098 | 20389.19 | 2.21% | | 301233 | 盛帮股份 | 58.82 | 34.17 | +0.45 | +0.77% | 10321 | 6000.47 | 5.18% | | 300504 | 天邑股份 | 15.21 | -40.61 | +0.11 | +0.73% | 21228 | 3216.93 | 0.97% | | 688511 | *ST天微 | 22.14 | 8409.29 | +0.16 | +0.73% | 6290.18 | 1389.082 | 0.61% | | 002268 | 电科网安 | 17.76 | 75.14 | +0.12 | +0.68% | 75456 | 13346.66 | 0.89% | | 603327 | 福蓉科技 | 9.87 | 101.82 | +0.06 | +0.61% | 58036 | 5653.91 | 0.58% | | 003023 | 彩虹集团 | 22.16 | 26.09 | +0.13 | +0.59% | 17012 | 3762.45 | 1.62% | | 300414 | 中光防雷 | 12.76 | 255.12 | +0.07 | +0.55% | 66607 | 8451.609 | 2.12% | | 000935 | 四川双马 | 20.24 | 47.60 | +0.11 | +0.55% | 47822 | 9646.22 | 0.63% | | 301172 | 君逸数码 | 23.94 | 88.12 | +0.13 | +0.55% | 27120 | 6437.75 | 2.75% | | 002777 | 久远银海 | 19.02 | 84.68 | +0.10 | +0.53% | 48510 | 9174.07 | 1.20% | | 002977 | 天箭科技 | 34.52 | -2420.86 | +0.18 | +0.52% | 11674 | 4010.61 | 1.75% | | 920029 | 开发科技 | 94.77 | 19.08 | +0.38 | +0.40% | 5994 | 5644.474 | 1.89% | | 601208 | 东材科技 | 21.32 | 102.61 | +0.07 | +0.33% | 424792 | 88363.4 | 4.17% | | 600678 | 四川金顶 | 10.01 | 191.11 | +0.03 | +0.30% | 90285 | 9005.71 | 2.59% | | 833230 | 欧康医药 | 16.97 | 146.00 | +0.05 | +0.30% | 11541 | 1974.356 | 2.47% | | 300463 | 迈克生物 | 12.12 | -179.28 | +0.03 | +0.25% | 41484 | 5017.61 | 0.84% | | 300432 | 富临精工 | 16.36 | 63.65 | +0.04 | +0.25% | 687500 | 112181.5 | 4.07% | | 300366 | 创意信息 | 8.31 | -67.42 | +0.02 | +0.24% | 174970 | 14376.15 | 3.30% | | 002023 | 海特高新 | 12.44 | 105.32 | +0.02 | +0.16% | 166628 | 20709.97 | 2.25% | | 000586 | 汇源通信 | 13.12 | 492.14 | +0.02 | +0.15% | 53050 | 6906.55 | 2.74% | | 300440 | 运达科技 | 13.27 | 115.99 | +0.02 | +0.15% | 40411 | 5332.08 | 0.91% | | 688053 | 思科瑞 | 32.70 | -218.73 | +0.04 | +0.12% | 11297.26 | 3684.851 | 1.13% | | 301592 | 六九一二 | 135.30 | 138.74 | +0.15 | +0.11% | 4566 | 6167.16 | 2.61% | | 688737 | 中自科技 | 22.37 | -61.20 | +0.02 | +0.09% | 10869.37 | 2427.378 | 0.91% | | 688311 | 盟升电子 | 36.03 | -22.77 | +0.02 | +0.06% | 20080.99 | 7282.11 | 1.20% | | 000790 | 华神科技 | 4.10 | -36.20 | 0.00 | 0.00% | 69015 | 2832.45 | 1.11% | | 002258 | 利尔化学 | 12.22 | 24.89 | 0.00 | 0.00% | 44300 | 5404.56 | 0.55% | | 300127 | 银河磁体 | -- | -- | -- | -- | -- | -- | -- | | 600779 | 水井坊 | 45.56 | 18.45 | -0.02 | -0.04% | 23511 | 10751.99 | 0.48% | | 301515 | 港通医疗 | 22.20 | -236.26 | -0.01 | -0.05% | 7965 | 1760.78 | 1.26% | | 001288 | 运机集团 | 26.50 | 36.68 | -0.02 | -0.08% | 21243 | 5617.82 | 1.40% | | 300559 | 佳发教育 | 14.74 | 171.08 | -0.02 | -0.14% | 79463 | 11723.08 | 2.55% | | 000710 | 贝瑞基因 | 13.95 | -21.54 | -0.02 | -0.14% | 63085 | 8808.591 | 1.91% | | 000598 | 兴蓉环境 | 6.74 | 9.85 | -0.01 | -0.15% | 87467 | 5900.49 | 0.29% | | 301239 | 普瑞眼科 | 38.81 | -44.50 | -0.06 | -0.15% | 9300 | 3601.48 | 0.62% | | 920027 | 交大铁发 | 29.93 | 60.34 | -0.05 | -0.17% | 6958 | 2082.04 | 2.65% | | 688776 | 国光电气 | 88.83 | -596.62 | -0.16 | -0.18% | 20387.73 | 17822.36 | 1.88% | | 300865 | 大宏立 | 31.83 | -970.12 | -0.06 | -0.19% | 7014 | 2230.94 | 1.25% | | 301117 | 佳缘科技 | 35.03 | 495.32 | -0.07 | -0.20% | 53418 | 18656.64 | 6.72% | | 603679 | 华体科技 | 16.05 | -34.61 | -0.04 | -0.25% | 23160 | 3714.24 | 1.41% | | 300841 | 康华生物 | 78.40 | 49.31 | -0.20 | -0.25% | 23341 | 18372.44 | 1.96% | | 300780 | 德恩精工 | 18.76 | -21.79 | -0.05 | -0.27% | 43017 | 8083.43 | 4.00% | | 300434 | 金石亚药 | 9.88 | 33.55 | -0.03 | -0.30% | 34558 | 3421.03 | 1.03% | | 870199 | 倍益康 | 40.45 | 219.52 | -0.13 | -0.32% | 9935 | 4045.305 | 2.67% | | 603027 | 千禾味业 | 11.76 | 27.60 | -0.04 | -0.34% | 34783 | 4091.66 | 0.36% | | 600331 | 宏达股份 | 11.26 | -305.93 | -0.04 | -0.35% | 178250 | 20010.7 | 0.88% | | 603759 | 海天股份 | 7.90 | 13.88 | -0.03 | -0.38% | 25633 | 2026.47 | 0.56% | | 600880 | 博瑞传播 | 5.07 | 286.34 | -0.02 | -0.39% | 150931 | 7655.2 | 1.38% | | 000803 | 山高环能 | 7.41 | 39.00 | -0.03 | -0.40% | 81975 | 6089.28 | 1.78% | | 002798 | 帝欧水华 | 6.56 | -5.57 | -0.03 | -0.46% | 44568 | 2906.82 | 1.02% | | 301286 | 侨源股份 | 26.23 | 54.61 | -0.12 | -0.46% | 6929 | 1815.28 | 0.43% | | 603333 | 尚纬股份 | 8.23 | -402.33 | -0.04 | -0.48% | 72101 | 5934.74 | 1.16% | | 300492 | 华图山鼎 | 79.61 | 108.51 | -0.39 | -0.49% | 12307 | 9803.77 | 0.63% | | 600392 | 盛和资源 | 22.63 | 60.78 | -0.12 | -0.53% | 645535 | 142758.3 | 3.68% | | 300425 | 中建环能 | 5.28 | 51.39 | -0.03 | -0.56% | 55793 | 2952.17 | 0.82% | | 600558 | 大西洋 | 5.18 | 25.41 | -0.03 | -0.58% | 76288 | 3958.56 | 0.85% | | 002628 | 成都路桥 | 5.05 | -43.98 | -0.03 | -0.59% | 141984 | 7183.63 | 1.88% | | 000509 | 华塑控股 | 3.26 | -194.14 | -0.02 | -0.61% | 85489 | 2801.87 | 0.80% | | 600674 | 川投能源 | 14.25 | 14.89 | -0.09 | -0.63% | 158546 | 22628.87 | 0.33% | | 002978 | 安宁股份 | 32.16 | 17.77 | -0.21 | -0.65% | 30098 | 9651.44 | 0.81% | | 000629 | 钒钛股份 | 2.98 | -538.87 | -0.02 | -0.67% | 854539.1 | 25509.86 | 0.92% | | 603053 | 成都燃气 | 10.38 | 18.78 | -0.07 | -0.67% | 25790 | 2674.03 | 0.29% | | 000888 | 峨眉山A | 14.66 | 34.58 | -0.10 | -0.68% | 163255 | 23980.56 | 3.10% | | 002312 | 川发龙蟒 | 11.31 | 44.70 | -0.08 | -0.70% | 212465 | 24009.65 | 1.21% | | 601107 | 四川成渝 | 5.60 | 10.72 | -0.04 | -0.71% | 63178 | 3540.49 | 0.29% | | 002253 | *ST智胜 | 11.08 | -28.38 | -0.08 | -0.72% | 28958 | 3214.34 | 1.39% | | 600137 | 浪莎股份 | 19.06 | 73.09 | -0.14 | -0.73% | 11050 | 2117.29 | 1.14% | | 000593 | 德龙汇能 | 6.60 | 185.29 | -0.05 | -0.75% | 40859 | 2693.4 | 1.14% | | 603317 | 天味食品 | 11.82 | 22.17 | -0.09 | -0.76% | 23939 | 2830.66 | 0.22% | | 000155 | 川能动力 | 10.49 | 48.49 | -0.08 | -0.76% | 198270 | 20829.72 | 1.07% | | 000858 | 五粮液 | 124.98 | 15.02 | -0.98 | -0.78% | 114665 | 143573 | 0.30% | | 600101 | 明星电力 | 9.72 | 26.86 | -0.08 | -0.82% | 55475 | 5393.46 | 1.01% | | 600378 | 昊华科技 | 29.64 | 32.82 | -0.27 | -0.90% | 55136 | 16310.75 | 0.51% | | 600828 | 茂业商业 | 4.37 | -94.18 | -0.04 | -0.91% | 154187 | 6779.63 | 0.89% | | 000912 | 泸天化 | 4.36 | -595.38 | -0.04 | -0.91% | 51336 | 2246.19 | 0.33% | | 000810 | 创维数字 | 14.06 | 130.96 | -0.13 | -0.92% | 283132 | 39532.89 | 2.55% | | 000510 | 新金路 | 5.24 | -47.62 | -0.05 | -0.95% | 102035 | 5361.55 | 1.68% | | 002951 | 金时科技 | 15.65 | 404.09 | -0.15 | -0.95% | 20552 | 3222.13 | 0.51% | | 301336 | 趣睡科技 | 55.00 | 69.41 | -0.54 | -0.97% | 6137 | 3368.76 | 2.02% | | 000731 | 四川美丰 | 7.05 | 34.74 | -0.07 | -0.98% | 52667 | 3712.51 | 0.94% | | 301256 | 华融化学 | 10.95 | 58.82 | -0.11 | -0.99% | 43570 | 4787.03 | 0.91% | | 600793 | 宜宾纸业 | 23.62 | -49.54 | -0.24 | -1.01% | 25091 | 5920.9 | 1.42% | | 600644 | 乐山电力 | 11.45 | 311.96 | -0.12 | -1.04% | 75722 | 8672.98 | 1.31% | | 300789 | 唐源电气 | 31.27 | 74.88 | -0.34 | -1.08% | 41858 | 13027.06 | 4.23% | | 000876 | 新希望 | 10.03 | 18.46 | -0.11 | -1.08% | 247783 | 24931.28 | 0.55% | | 002386 | 天原股份 | 5.31 | -15.22 | -0.06 | -1.12% | 140091 | 7447.271 | 1.08% | | 002697 | 红旗连锁 | 5.83 | 14.81 | -0.07 | -1.19% | 236758 | 13834.46 | 2.07% | | 002749 | 国光股份 | 14.73 | 18.07 | -0.18 | -1.21% | 17873 | 2640.71 | 0.39% | | 002539 | 云图控股 | 10.90 | 15.28 | -0.14 | -1.27% | 83656 | 9128.391 | 0.95% | | 600109 | 国金证券 | 10.07 | 16.07 | -0.13 | -1.27% | 313712 | 31605.34 | 0.85% | | 600875 | 东方电气 | 19.18 | 20.71 | -0.26 | -1.34% | 188103 | 36039.37 | 0.93% | | 002466 | 天齐锂业 | 44.19 | -27.74 | -0.60 | -1.34% | 232292 | 102357.1 | 1.57% | | 300937 | 药易购 | 27.53 | -785.74 | -0.38 | -1.36% | 10777 | 2967.06 | 1.71% | | 300987 | 川网传媒 | 18.44 | 153.45 | -0.26 | -1.39% | 30899 | 5721.92 | 1.78% | | 000568 | 泸州老窖 | 135.09 | 15.17 | -1.91 | -1.39% | 66775 | 90370.78 | 0.45% | | 002259 | 升达林业 | 4.19 | 45.38 | -0.06 | -1.41% | 90141 | 3801.66 | 1.20% | | 600979 | 广安爱众 | 4.88 | 31.96 | -0.07 | -1.41% | 230638 | 11279.94 | 1.87% | | 002818 | 富森美 | 12.22 | 13.68 | -0.18 | -1.45% | 21046 | 2587.2 | 0.71% | | 601838 | 成都银行 | 17.54 | 5.59 | -0.27 | -1.52% | 183710 | 32418.33 | 0.43% | | 002946 | 新乳业 | 17.49 | 23.60 | -0.27 | -1.52% | 29888 | 5222.58 | 0.35% | | 002926 | 华西证券 | 9.92 | 21.69 | -0.16 | -1.59% | 245098 | 24394.2 | 0.93% | | 300535 | 达威股份 | 19.97 | -76.38 | -0.33 | -1.63% | 10410 | 2095.35 | 1.36% | | 600603 | ST广物 | 8.93 | 21.08 | -0.16 | -1.76% | 83634 | 7499.66 | 0.70% | | 600505 | 西昌电力 | 13.32 | 131.04 | -0.25 | -1.84% | 51759 | 6912.391 | 1.42% | | 300092 | 科新机电 | 17.49 | 38.48 | -0.34 | -1.91% | 180219 | 31399.8 | 8.59% | | 000688 | 国城矿业 | 14.79 | 45.58 | -0.29 | -1.92% | 71520 | 10571.37 | 0.64% | | 600438 | 通威股份 | 22.54 | -11.45 | -0.45 | -1.96% | 552145 | 124360.3 | 1.23% | | 603477 | 巨星农牧 | 21.25 | 14.56 | -0.43 | -1.98% | 104462 | 22367.87 | 2.05% | | 002240 | 盛新锂能 | 18.15 | -13.02 | -0.38 | -2.05% | 135722 | 24671.24 | 1.57% | | 002480 | 新筑股份 | 6.96 | -18.19 | -0.15 | -2.11% | 114867 | 8030.9 | 1.50% | | 001337 | 四川黄金 | 26.89 | 35.71 | -0.59 | -2.15% | 96605 | 25867.19 | 3.35% | | 000558 | 天府文旅 | 6.95 | -363.49 | -0.16 | -2.25% | 1111168 | 77895.09 | 8.62% | | 600039 | 四川路桥 | 8.57 | 10.97 | -0.20 | -2.28% | 184214 | 15966.76 | 0.27% | | 600702 | 舍得酒业 | 64.96 | 109.06 | -1.61 | -2.42% | 74510 | 48983.85 | 2.24% | | 002357 | 富临运业 | 11.04 | 22.22 | -0.32 | -2.82% | 78900 | 8885.81 | 2.52% | | 601811 | 新华文轩 | 15.12 | 11.07 | -0.58 | -3.69% | 56143 | 8516.58 | 0.71% | | 002630 | ST华西 | 2.94 | -9.28 | -0.15 | -4.85% | 828590 | 24900.88 | 8.04% |
|