中财网 中财网股票行情
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。
孚日股份(002083)山东省上涨家数:223下跌家数:76平均涨幅:+1.08%平均换手:2.09%总成交额:720.02亿元
更新时间：2026-02-09 13:14
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
301262海看股份32.6534.89+5.44+19.99%21577770451.2117.68%
688501青达环保29.4519.96+3.32+12.71%55849.9116071.034.50%
920670数字人18.83441.90+1.78+10.44%533419603.1938.00%
002323雅博股份1.96-21.06+0.18+10.11%136467626245.166.44%
600586金晶科技7.45-20.86+0.68+10.04%27133820214.671.91%
605287德才股份50.61-22.41+4.60+10.00%92484680.410.93%
000880潍柴重机34.7965.78+2.79+8.72%26066088061.2511.48%
000338潍柴动力25.5418.73+1.76+7.40%958776.9241983.41.91%
600076康欣新材4.22-14.27+0.27+6.84%740768.931505.295.51%
002353杰瑞股份90.9832.84+5.54+6.48%164848147649.92.38%
920092汉鑫科技39.09-243.60+2.10+5.68%152575914.3564.79%
300654世纪天鸿13.55133.12+0.69+5.37%30699541503.468.71%
688455科捷智能23.80-64.76+1.16+5.12%47768.3611240.774.08%
002485ST雪发4.58-15.48+0.22+5.05%544162400.591.00%
300779惠城环保107.07803.16+5.12+5.02%8111088024.65.04%
603021ST华鹏6.30-13.82+0.30+5.00%620413905.661.94%
688190云路股份104.6736.10+4.86+4.87%21619.8422532.391.80%
688035德邦科技52.1969.55+2.29+4.59%21159.3210865.931.49%
688556高测股份15.05-37.75+0.65+4.51%621367.194494.147.48%
002270华明装备31.1239.76+1.31+4.39%10705633046.591.19%
688234天岳先进97.271270.15+4.09+4.39%57718.0156074.781.34%
300308中际旭创563.7173.25+23.70+4.39%29443616482802.66%
300659中孚信息15.53-46.69+0.64+4.30%481917355.672.55%
002374中锐股份3.66-14.80+0.15+4.27%32308711694.342.98%
920953国子软件36.5068.05+1.49+4.26%122264392.2562.04%
002283天润工业8.3227.57+0.33+4.13%65982154509.326.58%
002793罗欣药业5.05-8.11+0.18+3.70%34327017440.133.16%
301209联合化学97.75183.19+3.30+3.49%97549434.841.02%
000423东阿阿胶56.2521.58+1.88+3.46%9776954264.751.52%
603285键邦股份38.5045.75+1.27+3.41%4302816574.166.91%
300830金现代13.55442.34+0.44+3.36%25763534470.527.64%
301299卓创资讯61.1754.81+1.96+3.31%1666410132.312.76%
300996普联软件17.4745.82+0.55+3.25%467788094.631.99%
000811冰轮环境17.5829.97+0.53+3.11%25431944398.462.60%
300224正海磁材16.92120.15+0.51+3.11%21915937326.382.36%
002643万润股份16.8460.72+0.49+3.00%15796826668.561.74%
000822山东海化6.58-11.14+0.19+2.97%103459068141.611.56%
688663新风光57.1561.05+1.57+2.82%21941.4612445.381.55%
600756浪潮软件17.46-59.45+0.46+2.71%8007213864.792.47%
000680山推股份13.1316.20+0.33+2.58%13959218442.871.06%
688579山大地纬11.9474.07+0.30+2.58%34241.254055.890.86%
300840酷特智能19.52-180.33+0.48+2.52%404237822.752.28%
300214日科化学7.41-291.61+0.18+2.49%945617019.8312.03%
002595豪迈科技85.3728.66+2.07+2.48%2709322695.580.34%
300183东软载波16.12-265.21+0.39+2.48%425216836.761.18%
000951中国重汽19.9114.66+0.48+2.47%14469528970.091.23%
605006山东玻纤8.46441.21+0.20+2.42%18002115241.173.00%
603798康普顿16.2280.17+0.38+2.40%269184394.911.05%
688309恒誉环保33.8884.16+0.79+2.39%23250.467744.5342.93%
603421鼎信通讯8.15-9.66+0.19+2.39%15702712759.262.41%
000503国新健康9.49-78.85+0.22+2.37%729976897.710.75%
301337亚华电子31.52-261.31+0.73+2.37%139414380.013.15%
920190雷神科技26.52113.43+0.60+2.31%76652019.7640.77%
301185鸥玛软件20.8343.93+0.47+2.31%270595597.961.93%
000977浪潮信息60.7135.82+1.32+2.22%254510153892.51.74%
600229城市传媒6.95-293.10+0.15+2.21%504923488.670.76%
301456盘古智能30.3367.53+0.65+2.19%84812566.081.40%
002838道恩股份28.2377.92+0.60+2.17%4329612114.011.03%
603029天鹅股份20.3430.39+0.43+2.16%144512931.631.19%
688002睿创微纳112.3565.26+2.35+2.14%4954955207.271.08%
688331荣昌生物101.80-60.64+2.12+2.13%30516.5730903.651.87%
601665齐鲁银行6.016.47+0.12+2.04%64915338713.751.05%
003022联泓新科20.7295.92+0.39+1.92%7736216144.870.58%
002958青农商行3.216.00+0.06+1.90%65594521032.251.21%
003033征和工业68.0733.55+1.27+1.90%85895810.31.06%
000720新能泰山3.78-50.96+0.07+1.89%26475410007.322.11%
002580圣阳股份13.1229.91+0.24+1.86%752419847.131.66%
688557兰剑智能40.6229.32+0.74+1.86%6776.682751.5660.66%
603270金帝股份27.3248.03+0.49+1.83%302918337.544.28%
301320豪江智能18.53162.18+0.33+1.81%169533132.572.49%
000409云鼎科技11.85128.31+0.21+1.80%672547940.21.15%
300143盈康生命11.5372.18+0.20+1.77%357234093.440.56%
603151邦基科技19.0928.74+0.33+1.76%174723328.791.02%
002871伟隆股份19.6834.36+0.33+1.71%196273853.341.31%
002598山东章鼓10.20100.31+0.17+1.69%506295173.091.80%
300583赛托生物15.06-16.54+0.25+1.69%191172866.231.03%
300786国林科技16.55-94.13+0.27+1.66%401776688.612.75%
601019山东出版9.0812.27+0.14+1.57%543304917.320.26%
000506招金黄金19.75409.40+0.30+1.54%41395581947.634.46%
600336澳柯玛7.91-104.49+0.12+1.54%600374744.930.75%
603536惠发食品11.28-99.21+0.17+1.53%454205113.671.89%
001379腾达科技24.5659.70+0.37+1.53%304867441.774.53%
001388信通电子44.8550.83+0.67+1.52%85923847.92.75%
605589圣泉集团29.5423.89+0.44+1.51%6371418883.320.76%
300105龙源技术7.4848.45+0.11+1.49%547254099.781.06%
300423昇辉科技9.59-36.76+0.14+1.48%28878027746.288.67%
600188兖矿能源15.8016.11+0.23+1.48%672736105968.81.14%
300821东岳硅材12.39-513.19+0.18+1.47%26336732994.52.20%
002254泰和新材12.43-464.36+0.18+1.47%8462310475.740.99%
300285国瓷材料30.5749.80+0.44+1.46%14081143079.591.67%
301678新恒汇74.57105.04+1.05+1.43%1409910542.492.94%
600735ST新华锦6.45-17.35+0.09+1.42%849545470.542.00%
603739蔚蓝生物15.8547.99+0.22+1.41%8518613466.723.37%
002248华东数控12.33168.94+0.17+1.40%670478270.342.18%
300848美瑞新材16.7083.78+0.23+1.40%302155047.911.19%
000682东方电子13.2023.36+0.18+1.38%10571913963.790.79%
300918南山智尚17.6848.74+0.24+1.38%6911112142.671.37%
600547山东黄金45.5843.40+0.61+1.36%401250182125.81.11%
600180瑞茂通3.75253.93+0.05+1.35%838593144.920.77%
603187海容冷链16.0216.19+0.21+1.33%236613785.480.62%
301017漱玉平民16.03-97.81+0.21+1.33%610979859.992.51%
600727鲁北化工7.6960.45+0.10+1.32%22439517467.184.25%
002086东方海洋2.31-20.01+0.03+1.32%2443435633.021.55%
603836海程邦达14.8389.70+0.19+1.30%245453637.271.20%
300950德固特24.9854.00+0.32+1.30%196184888.312.16%
300569天能重工6.26-34.94+0.08+1.29%1547069744.7291.52%
603182嘉华股份16.4823.61+0.21+1.29%183153023.151.11%
300343ST联创6.32122.59+0.08+1.28%1170647380.151.10%
603217元利科技26.1226.83+0.33+1.28%206365471.290.99%
301617博苑股份76.8358.72+0.96+1.27%1414910978.132.67%
600022山东钢铁1.63-26.15+0.02+1.24%967535.115836.80.90%
603102百合股份45.6724.03+0.55+1.22%56922599.460.89%
601096宏盛华源5.9047.17+0.07+1.20%879248.952187.195.35%
600219南山铝业6.8215.32+0.08+1.19%1496165102107.51.30%
600955维远股份19.65-51.30+0.23+1.18%6860013686.221.25%
002241歌尔股份26.4932.31+0.31+1.18%399888105674.41.27%
301022海泰科35.4080.51+0.40+1.14%110703928.711.66%
600319亚星化学8.26-22.45+0.09+1.10%211341743.630.55%
301439泓淋电力16.5832.08+0.18+1.10%430807134.032.35%
603638艾迪精密23.1950.78+0.25+1.09%7756318085.120.93%
300801泰和科技29.9652.11+0.32+1.08%291318736.072.13%
688681科汇股份19.7841.13+0.21+1.07%12917.752550.4511.23%
002526山东矿机3.8159.82+0.04+1.06%2161098265.6311.22%
002805丰元股份16.53-7.62+0.17+1.04%496008214.951.78%
920689克莱特30.7241.05+0.31+1.02%3128961.68140.82%
603779威龙股份6.94-411.18+0.07+1.02%406082820.941.22%
002382蓝帆医疗6.03-11.87+0.06+1.01%621073735.10.62%
300185通裕重工3.03167.45+0.03+1.00%60621418481.891.64%
002376新北洋8.1093.12+0.08+1.00%1129329134.911.45%
301199迈赫股份24.5739.02+0.24+0.99%93952311.341.31%
002726龙大美食4.16-17.68+0.04+0.97%1027484284.780.95%
300690双一科技31.4331.25+0.30+0.96%163985154.611.48%
000488ST晨鸣2.12-0.49+0.02+0.95%581591228.710.35%
002476宝莫股份6.3855.08+0.06+0.95%773724934.491.26%
920510丰光精密17.58-333.85+0.16+0.92%89591577.7660.95%
605567春雪食品12.1061.03+0.11+0.92%393074768.071.97%
688363华熙生物50.65377.52+0.45+0.90%51262.9625804.121.06%
920132泰鹏智能16.9291.25+0.15+0.89%2695456.79410.96%
002537海联金汇9.1552.24+0.08+0.88%34124131374.042.92%
002073软控股份8.1717.88+0.07+0.86%992668128.290.98%
605001威奥股份8.2530.38+0.07+0.86%314482598.330.80%
920304迪尔化工13.5338.25+0.11+0.82%185082519.3881.36%
600760中航沈飞55.5553.61+0.45+0.82%10065156016.690.36%
301149隆华新材12.4239.56+0.10+0.81%9494311821.923.64%
605198安德利42.4640.95+0.34+0.81%94573995.160.35%
920212智新电子13.77139.87+0.11+0.81%3157434.39760.61%
300677英科医疗41.6916.04+0.33+0.80%3386814167.590.73%
920839万通液压37.4534.46+0.29+0.78%33711267.7610.52%
600960渤海汽车5.19-5.71+0.04+0.78%684883556.960.72%
002117东港股份11.7130.55+0.09+0.77%485595692.70.93%
002330得利斯5.33-97.03+0.04+0.76%1110705950.041.75%
002237恒邦股份17.4339.33+0.13+0.75%365981639533.07%
600467好当家2.7096.37+0.02+0.75%44996312276.23.08%
002655共达电声12.7252.66+0.09+0.71%461765897.251.28%
600783鲁信创投24.31104.85+0.17+0.70%17123241755.622.30%
002521齐峰新材8.5944.44+0.06+0.70%324792795.730.78%
300321同大股份43.37483.58+0.30+0.70%57402484.030.65%
300121阳谷华泰13.2635.36+0.09+0.68%516416890.111.20%
000639西王食品2.95-6.32+0.02+0.68%2117416269.781.96%
920195三祥科技21.1620.37+0.14+0.67%3348709.88990.47%
920832齐鲁华信7.59480.45+0.05+0.66%136201038.8821.10%
603856东宏股份13.8622.37+0.09+0.65%160552229.60.57%
000498山东路桥6.264.27+0.04+0.64%624803918.390.43%
688139海尔生物32.6140.33+0.20+0.62%11878.073873.750.38%
300243瑞丰高材11.54292.51+0.07+0.61%545406331.022.81%
300099尤洛卡8.2563.54+0.05+0.61%12192710134.642.10%
300110华仁药业3.34-2.80+0.02+0.60%1413464742.941.20%
301020密封科技23.4038.43+0.14+0.60%123072876.170.84%
601366利群股份5.03309.59+0.03+0.60%1340616737.641.44%
002589瑞康医药3.38-59708.88+0.02+0.60%29675910079.752.17%
920378泰德股份10.2084.55+0.06+0.59%6298643.52240.57%
688695中创股份28.96259.58+0.17+0.59%7866.5992285.9861.53%
002481双塔食品5.1295.53+0.03+0.59%662563391.930.59%
001300三柏硕17.15-1388.22+0.10+0.59%175033011.160.72%
603586金麒麟19.0823.77+0.11+0.58%66201264.50.34%
601678滨化股份5.3049.03+0.03+0.57%54054029119.732.65%
002088鲁阳节能12.5126.54+0.07+0.56%230902904.820.46%
300001特锐德27.0624.72+0.15+0.56%11602731592.531.12%
603279景津装备18.1416.90+0.10+0.55%493848975.6310.86%
002339积成电子12.83139.37+0.07+0.55%932335.112050619.47%
688161威高骨科29.9644.91+0.16+0.54%5002.671497.5040.13%
002458益生股份9.7545.89+0.05+0.52%811537914.6891.08%
603223恒通股份9.7730.03+0.05+0.51%293542881.350.41%
002083孚日股份12.0837.21+0.06+0.50%32089038800.723.39%
002490山东墨龙8.24-63.42+0.04+0.49%34234628371.276.32%
301206三元生物27.3560.58+0.13+0.48%60521657.540.46%
301281科源制药33.7669.99+0.16+0.48%166245609.972.41%
603278大业股份12.79-111.45+0.06+0.47%8335610693.312.44%
603967中创物流12.9617.36+0.06+0.47%1258816320.36%
603190亚通精工27.2831.03+0.12+0.44%75852069.031.87%
002234民和股份9.35-12.44+0.04+0.43%313102928.911.04%
601966玲珑轮胎15.2918.53+0.06+0.39%9576714688.150.65%
000407胜利股份5.1135.25+0.02+0.39%31936916365.663.65%
600587新华医疗15.4418.40+0.06+0.39%584809047.780.97%
002242九阳股份10.6354.85+0.04+0.38%400534268.30.53%
300443金雷股份26.6226.35+0.10+0.38%365529766.291.47%
002111威海广泰11.0280.90+0.04+0.36%595866610.251.24%
600918中泰证券6.4229.31+0.02+0.31%1404879033.760.36%
600212绿能慧充7.74177.62+0.02+0.26%655255079.41.23%
600060海信视像24.3412.39+0.06+0.25%6187415123.950.48%
920242建邦科技28.4818.18+0.07+0.25%2987852.43940.81%
300653正海生物20.8348.70+0.05+0.24%107772245.320.60%
300699光威复材39.5360.75+0.09+0.23%12624550020.671.54%
000830鲁西化工17.5922.68+0.04+0.23%18576532716.430.98%
600579中化装备9.17-3.94+0.02+0.22%520384775.791.05%
601298青岛港9.5211.27+0.02+0.21%12972912334.810.24%
688021奥福科技23.85-112.34+0.05+0.21%13831.663291.7981.81%
600027华电国际4.888.61+0.01+0.21%34083916642.620.40%
001219青岛食品14.9728.16+0.03+0.20%216053231.671.14%
603014威高血净40.1535.36+0.08+0.20%55812241.811.42%
002948青岛银行5.536.70+0.01+0.18%51442728523.551.65%
002193如意集团7.18-3.01+0.01+0.14%14226810060.975.44%
002581ST未名7.34-21.94+0.01+0.14%263611937.490.66%
300993玉马科技14.8127.16+0.02+0.14%219953266.90.91%
603086先达股份8.2321.84+0.01+0.12%539704451.151.24%
603167渤海轮渡9.5315.48+0.01+0.11%338993242.370.72%
300948冠中生态19.97-44.48+0.02+0.10%288085730.061.92%
000957中通客车12.0421.57+0.01+0.08%13949716860.572.35%
300233金城医药15.3176.03+0.01+0.07%320054915.770.87%
920419路斯股份15.5124.33+0.01+0.06%3409531.57450.35%
920020泰凯英17.3122.69+0.01+0.06%75601312.5581.37%
000869张裕Ａ20.9251.16+0.01+0.05%77581623.220.17%
000915华特达因32.1413.49+0.01+0.03%198976363.620.85%
000668*ST荣控13.94-5.670.000.00%146772060.131.00%
600308华泰股份3.94-101.610.000.00%974023873.360.64%
600448华纺股份3.42-15.740.000.00%1031803547.081.64%
600777*ST新潮4.1016.260.000.00%673482763.460.11%
600858银座股份6.7590.490.000.00%1113837530.82.15%
600966博汇纸业7.5067.690.000.00%734145533.440.55%
002470金正大2.03-44.490.000.00%778359.115930.022.37%
300237ST美晨2.56-13.120.000.00%2580306639.121.79%
601058赛轮轮胎16.3714.580.000.00%11609219165.740.35%
603367辰欣药业17.4516.030.000.00%418007294.6090.92%
002746仙坛股份6.4119.200.000.00%926095971.191.30%
688191智洋创新--------------
301069凯盛新材25.0494.96-0.01-0.04%7618019199.381.79%
300479神思电子21.74184.00-0.01-0.05%9622121023.234.89%
002890弘宇股份17.28195.86-0.01-0.06%146972565.020.91%
600350山东高速10.1714.90-0.01-0.10%326183316.350.07%
001260坤泰股份23.0459.44-0.03-0.13%184644235.555.82%
600223福瑞达7.5535.85-0.01-0.13%668355053.870.66%
002355兴民智通7.22-35.00-0.01-0.14%44796032469.397.25%
600784鲁银投资7.1623.18-0.01-0.14%461743320.850.68%
001331胜通能源55.994758.72-0.08-0.14%4973527654.962.96%
600529山东药玻20.4817.77-0.03-0.15%439158999.540.66%
600600青岛啤酒62.9518.55-0.10-0.16%2611716458.70.37%
000655金岭矿业10.1321.97-0.02-0.20%623936356.31.05%
603639海利尔14.0125.33-0.03-0.21%127851801.770.38%
600789鲁抗医药9.2050.94-0.02-0.22%16830915503.851.87%
301188力诺药包18.2293.72-0.04-0.22%186593398.590.78%
001207联科科技26.9619.29-0.06-0.22%214435832.961.09%
301296新巨丰8.9729.69-0.02-0.22%211691904.30.73%
300594朗进科技26.28-51.79-0.06-0.23%216465670.272.38%
603858步长制药17.3410998.70-0.04-0.23%538409354.460.51%
920271邦德股份16.3520.64-0.04-0.24%5579915.70830.96%
920651天罡股份36.0225.22-0.09-0.25%40411464.3942.65%
601163三角轮胎15.4113.67-0.04-0.26%413526389.070.52%
002286保龄宝10.5127.76-0.03-0.28%10524311103.932.85%
002768国恩股份50.9318.41-0.15-0.29%148387612.110.84%
002675东诚药业13.5767.38-0.04-0.29%368105009.550.50%
002379宏桥控股30.40-2111.96-0.09-0.30%10993733157.910.97%
000756新华制药15.9129.00-0.05-0.31%7765712343.061.56%
600017日照港3.1217.63-0.01-0.32%2256457102.660.73%
002469三维化学9.1021.86-0.03-0.33%643075890.291.02%
301609山大电力47.8358.66-0.17-0.35%136536571.393.73%
000726鲁泰Ａ7.649.99-0.03-0.39%675525169.871.15%
002078太阳纸业16.3314.52-0.07-0.43%13061721397.050.47%
603577汇金通11.1328.57-0.05-0.45%19200421663.085.66%
301035润丰股份81.3022.87-0.40-0.49%76736278.020.27%
002671龙泉股份5.8030.21-0.03-0.51%744074351.151.35%
301015百洋医药23.8523.79-0.13-0.54%226265409.070.43%
920159农大科技41.48---0.24-0.58%133125534.3099.24%
600807济高发展3.41-3.58-0.02-0.58%1049693615.971.33%
920476海能技术25.2559.98-0.15-0.59%182334662.6662.26%
002026山东威达15.4920.65-0.10-0.64%7004110878.771.59%
003042中农联合18.28-23.42-0.12-0.65%6012611054.264.72%
000677恒天海龙4.06475.70-0.03-0.73%1633806718.151.89%
002588史丹利10.6712.58-0.08-0.74%812878739.620.95%
300175ST朗源6.41-209.57-0.05-0.77%317922039.460.68%
600690海尔智家25.8511.56-0.22-0.84%21145154912.10.34%
002498汉缆股份5.8135.32-0.05-0.85%119570670041.933.59%
002408齐翔腾达5.72-52.36-0.05-0.87%264684153240.96%
002363隆基机械9.0973.32-0.08-0.87%758156952.251.82%
000599青岛双星6.81-12.77-0.06-0.87%51358436104.026.29%
600309万华化学85.9224.24-0.78-0.90%229683199293.40.73%
600426华鲁恒升35.7123.49-0.34-0.94%14681752769.070.69%
688087英科再生31.2017.86-0.30-0.95%10059.343174.1230.54%
002107沃华医药7.2743.84-0.07-0.95%787085744.121.38%
002899英派斯31.4163.98-0.32-1.01%3276710237.82.73%
002041登海种业10.76181.97-0.12-1.10%29884232430.243.40%
603708家家悦12.9555.23-0.15-1.15%735879550.7291.15%
603026石大胜华66.18-269.95-0.81-1.21%3803025343.091.88%
002891中宠股份48.8133.37-0.60-1.21%2409611724.570.79%
002094青岛金王7.85142.99-0.12-1.51%38095930005.485.52%
603113金能科技7.11-58.19-0.11-1.52%973956984.41.15%
688677海泰新光48.3033.21-0.82-1.67%15576.787524.3771.30%
002984森麒麟20.9014.67-0.38-1.79%11041023150.741.55%
000554泰山石油8.1124.49-0.15-1.82%28891623653.827.97%
301158德石股份23.7627.24-0.45-1.86%414179903.682.83%
605100华丰股份44.45223.96-0.90-1.98%2236510004.321.32%
002545东方铁塔26.1835.17-0.54-2.02%10815728585.70.96%
002810山东赫达19.1340.97-0.47-2.40%16773932548.975.19%
688136科兴制药30.9049.53-0.76-2.40%32037.569952.3091.59%
002921联诚精密25.01-149.15-0.72-2.80%11956430473.969.30%
920261一诺威17.2521.99-0.50-2.82%478798383.7142.81%
301498乖宝宠物63.8238.30-1.97-2.99%2499016072.761.39%
301292海科新源55.54-68.20-1.86-3.24%9920755978.2411.66%
603612索通发展30.6521.52-1.08-3.40%21855167809.554.39%
920394民士达55.1366.66-2.46-4.27%1966310988.171.35%
605016百龙创园25.4129.18-1.39-5.19%12155231149.822.89%
603755日辰股份34.9346.71-3.88-10.00%5989821116.356.07%

转至孚日股份（002083）行情首页

中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料，仅供用户获取信息。