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。
密封科技(301020)山东省上涨家数:128下跌家数:164平均涨幅:+0.00%平均换手:2.30%总成交额:694.02亿元
更新时间：2026-02-10 14:06
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
002323雅博股份2.16-23.21+0.20+10.20%398832684147.9518.81%
002655共达电声14.0858.29+1.28+10.00%59948783317.4616.57%
605287德才股份55.67-24.65+5.06+10.00%39982225.460.40%
002595豪迈科技93.1631.28+6.85+7.94%8227974915.551.04%
300948冠中生态21.94-48.87+1.57+7.71%11792125188.247.87%
605589圣泉集团31.7125.64+2.09+7.06%349464108696.74.14%
301262海看股份34.5036.87+1.85+5.67%559074195887.945.80%
301281科源制药35.4573.49+1.77+5.26%7667527303.4911.14%
603638艾迪精密24.4453.51+1.19+5.12%16673340519.212.01%
002485ST雪发4.81-16.26+0.23+5.02%294381409.090.54%
688331荣昌生物106.25-63.29+4.84+4.77%60376.0263941.663.70%
000880潍柴重机36.0068.07+1.36+3.93%25512790833.811.24%
002353杰瑞股份95.7634.56+3.57+3.87%145074137518.62.09%
300840酷特智能20.19-186.52+0.75+3.86%13025126119.117.36%
301158德石股份24.6028.20+0.82+3.45%6436015789.374.39%
601019山东出版9.4012.70+0.30+3.30%13691512719.840.66%
002793罗欣药业5.20-8.35+0.15+2.97%46124124254.224.25%
600735ST新华锦6.59-17.72+0.19+2.97%1195107738.2092.81%
002379宏桥控股30.84-2142.53+0.84+2.80%9050027707.660.80%
920190雷神科技27.21116.38+0.73+2.76%202705496.3162.04%
600229城市传媒7.15-301.53+0.19+2.73%16233011600.782.46%
000668*ST荣控14.42-5.87+0.36+2.56%226103230.151.54%
000977浪潮信息61.9836.57+1.49+2.46%4319492674982.94%
688002睿创微纳115.1766.93+2.73+2.43%64312.7273395.091.40%
603708家家悦13.2956.68+0.31+2.39%16301821747.812.55%
000488ST晨鸣2.17-0.50+0.05+2.36%2531825462.41.51%
920670数字人19.90467.01+0.45+2.31%11285822677.6816.93%
002537海联金汇9.3353.27+0.16+1.74%59187454936.365.06%
301185鸥玛软件21.0944.48+0.35+1.69%4907610344.023.51%
600426华鲁恒升36.9424.30+0.60+1.65%16389959831.850.77%
000682东方电子13.5023.89+0.21+1.58%14508819495.611.08%
002408齐翔腾达5.88-53.82+0.09+1.55%30805017867.911.12%
002111威海广泰11.2282.37+0.17+1.54%799418949.521.66%
002470金正大2.07-45.37+0.03+1.47%99475420556.293.03%
002768国恩股份51.0018.44+0.71+1.41%2811614153.571.59%
301299卓创资讯61.9555.51+0.84+1.37%1944412026.873.22%
300659中孚信息15.62-46.96+0.21+1.36%533468317.982.82%
000599青岛双星6.88-12.90+0.09+1.33%29762920369.123.64%
300996普联软件17.6346.24+0.23+1.32%5831210241.082.48%
002086东方海洋2.34-20.27+0.03+1.30%4116439573.7292.60%
001300三柏硕17.41-1409.27+0.21+1.22%315045512.041.29%
002270华明装备31.5040.24+0.37+1.19%8820127227.730.98%
002899英派斯31.5064.17+0.35+1.12%219176900.61.83%
600760中航沈飞55.9654.00+0.60+1.08%1979191102270.70%
300224正海磁材17.20122.14+0.18+1.06%17582229952.531.90%
301206三元生物27.7461.44+0.29+1.06%123513405.260.95%
300183东软载波16.32-268.50+0.17+1.05%5343887061.49%
688309恒誉环保34.0284.51+0.34+1.01%11656.53914.931.47%
920510丰光精密17.79-337.84+0.17+0.96%228104039.3182.43%
600955维远股份19.95-52.09+0.18+0.91%6675513199.151.21%
603187海容冷链16.2016.37+0.14+0.87%555788978.11.45%
300479神思电子22.04186.54+0.19+0.87%9815721601.244.98%
002117东港股份11.8931.02+0.10+0.85%667687911.581.28%
300786国林科技16.72-95.10+0.14+0.84%482958062.573.30%
002521齐峰新材8.6844.91+0.07+0.81%393833408.450.94%
603367辰欣药业17.6416.21+0.14+0.80%559349852.941.24%
300690双一科技31.7331.54+0.25+0.79%183005768.241.65%
300233金城医药15.4876.87+0.12+0.78%370835733.641.00%
600212绿能慧充7.81179.23+0.06+0.77%806186302.941.52%
600579中化装备9.26-3.98+0.07+0.76%601715567.651.22%
688579山大地纬12.0274.57+0.09+0.75%61125.317383.2541.53%
000338潍柴动力25.9319.02+0.19+0.74%802606206776.51.60%
603167渤海轮渡9.6115.61+0.07+0.73%334623201.030.71%
603639海利尔14.1925.65+0.10+0.71%225423192.290.66%
603014威高血净40.5335.69+0.27+0.67%68602770.321.74%
600966博汇纸业7.6368.87+0.05+0.66%1014827688.980.76%
000915华特达因32.4613.63+0.21+0.65%200056481.320.85%
688695中创股份29.39263.44+0.19+0.65%5405.741586.5671.05%
301199迈赫股份24.8439.45+0.16+0.65%159733966.242.23%
688087英科再生31.6018.09+0.19+0.60%5656.191786.4020.30%
002241歌尔股份26.6232.46+0.16+0.60%506146134608.41.61%
000409云鼎科技11.94129.29+0.07+0.59%794749484.141.35%
688677海泰新光48.8633.60+0.28+0.58%9077.344427.1260.76%
300594朗进科技26.49-52.20+0.15+0.57%191125027.872.10%
601678滨化股份5.4350.23+0.03+0.56%67593036100.993.31%
002107沃华医药7.3244.14+0.04+0.55%619504543.291.08%
002948青岛银行5.586.76+0.03+0.54%37165120666.111.19%
000503国新健康9.59-79.68+0.05+0.52%957029174.070.98%
002526山东矿机3.8560.45+0.02+0.52%33432312857.561.89%
002671龙泉股份5.8430.42+0.03+0.52%1135536653.142.06%
688136科兴制药31.1949.99+0.16+0.52%20998.36553.9631.04%
002675东诚药业13.6667.83+0.07+0.52%396485405.490.53%
920953国子软件36.5268.09+0.18+0.50%131904810.2742.20%
002376新北洋8.1493.58+0.04+0.49%13461410938.531.72%
605001威奥股份8.2930.53+0.04+0.48%269852234.270.69%
002254泰和新材12.47-465.85+0.06+0.48%11442314226.91.35%
002726龙大美食4.19-17.81+0.02+0.48%1150634813.491.07%
603586金麒麟19.1423.85+0.09+0.47%97221857.030.50%
002363隆基机械9.1573.80+0.04+0.44%599165466.281.44%
002078太阳纸业16.7314.88+0.07+0.42%12512220901.920.45%
002355兴民智通7.30-35.39+0.03+0.41%35168325649.485.69%
001219青岛食品15.0928.39+0.06+0.40%255893847.461.35%
600690海尔智家26.0611.66+0.10+0.39%21707656467.560.35%
688139海尔生物32.7540.51+0.12+0.37%17784.55833.3350.56%
600467好当家2.7397.44+0.01+0.37%45687912413.953.13%
002921联诚精密24.91-148.55+0.09+0.36%6903516993.915.37%
600756浪潮软件17.64-60.06+0.06+0.34%10270818118.853.17%
002580圣阳股份13.2130.11+0.04+0.30%8124510791.431.80%
300110华仁药业3.36-2.82+0.01+0.30%1989926685.051.69%
600448华纺股份3.45-15.88+0.01+0.29%1538175313.492.44%
300105龙源技术7.5548.91+0.02+0.27%651924927.931.26%
300243瑞丰高材11.62294.54+0.03+0.26%402314669.782.07%
002026山东威达15.8121.08+0.04+0.25%12871820552.342.92%
002094青岛金王7.93144.45+0.02+0.25%35511628284.745.14%
002871伟隆股份19.9134.77+0.05+0.25%175513476.191.17%
000677恒天海龙4.06475.70+0.01+0.25%1441955852.971.67%
000830鲁西化工17.7122.83+0.04+0.23%22300338924.631.17%
300918南山智尚17.8049.07+0.04+0.23%6941812359.431.37%
301020密封科技23.4538.51+0.05+0.21%143193345.230.98%
300583赛托生物15.09-16.57+0.03+0.20%146172208.330.79%
920378泰德股份10.1984.47+0.02+0.20%5178526.78960.46%
002481双塔食品5.1596.09+0.01+0.19%829324256.070.74%
001388信通电子44.9750.96+0.08+0.18%68033063.722.18%
601096宏盛华源5.9547.57+0.01+0.17%83852450343.195.10%
301188力诺药包18.3294.23+0.03+0.16%210693872.760.88%
002248华东数控12.39169.76+0.02+0.16%747639252.042.43%
002746仙坛股份6.4419.29+0.01+0.16%914495913.751.29%
000951中国重汽20.0314.75+0.03+0.15%10238820507.190.87%
920212智新电子13.82140.38+0.02+0.14%2877396.420.56%
603779威龙股份7.01-415.33+0.01+0.14%486583411.841.47%
600586金晶科技7.46-20.89+0.01+0.13%216937416278015.31%
002073软控股份8.2117.97+0.01+0.12%985078077.90.97%
600319亚星化学8.29-22.53+0.01+0.12%208051726.410.54%
600789鲁抗医药9.2551.22+0.01+0.11%15721514523.081.75%
300143盈康生命11.5272.12+0.01+0.09%431114975.910.67%
301015百洋医药23.9723.91+0.02+0.08%176124213.230.34%
603151邦基科技19.1728.86+0.01+0.05%118812276.080.69%
920195三祥科技21.1220.34+0.01+0.05%4459945.46260.63%
000639西王食品2.96-6.340.000.00%2081976160.871.93%
000680山推股份13.1816.260.000.00%10640213934.680.81%
000811冰轮环境17.6030.000.000.00%21042937231.752.15%
600180瑞茂通3.77255.280.000.00%809723046.350.75%
600188兖矿能源15.8916.200.000.00%52906384186.340.89%
600219南山铝业6.8515.390.000.00%1733728118970.91.51%
600223福瑞达7.5835.990.000.00%892126761.40.88%
600960渤海汽车5.19-5.710.000.00%770283994.630.81%
600022山东钢铁1.63-26.150.000.00%896620.914517.070.84%
300185通裕重工3.05168.560.000.00%62339318971.71.68%
603086先达股份8.2922.000.000.00%498784138.381.15%
300653正海生物20.8248.680.000.00%127832660.20.71%
002891中宠股份48.7333.320.000.00%145387083.510.48%
300848美瑞新材16.7684.080.000.00%352075916.031.39%
688191智洋创新--------------
301296新巨丰9.0129.830.000.00%230352078.120.80%
603190亚通精工27.3431.100.000.00%85022324.032.10%
301498乖宝宠物64.0038.410.000.00%147029418.260.82%
301609山大电力47.9058.750.000.00%157997579.914.31%
688161威高骨科29.8444.73-0.01-0.03%5167.531544.1510.13%
603270金帝股份27.3548.08-0.01-0.04%199385462.522.82%
301069凯盛新材25.1595.38-0.01-0.04%6956017484.691.63%
003033征和工业68.9733.99-0.03-0.04%82095612.311.02%
600529山东药玻20.4817.77-0.01-0.05%259945328.450.39%
688681科汇股份19.8841.34-0.01-0.05%114992286.7041.10%
920689克莱特30.7641.11-0.02-0.06%40191238.251.06%
300001特锐德27.1324.78-0.02-0.07%10465728328.791.01%
002242九阳股份10.6755.06-0.01-0.09%332263542.150.44%
603223恒通股份9.7930.09-0.01-0.10%918619094.061.29%
603858步长制药17.3511005.05-0.02-0.12%452767845.480.43%
002490山东墨龙8.27-63.65-0.01-0.12%26812522339.344.95%
600336澳柯玛7.91-104.49-0.01-0.13%557614405.780.70%
920419路斯股份15.5424.38-0.02-0.13%4068633.4850.42%
002088鲁阳节能12.5226.57-0.02-0.16%533236737.31.05%
601665齐鲁银行5.996.45-0.01-0.17%35518321369.760.58%
000756新华制药15.9629.09-0.03-0.19%590559421.5291.18%
301337亚华电子31.45-260.73-0.06-0.19%144414563.023.26%
600587新华医疗15.4718.44-0.03-0.19%423816545.460.70%
601966玲珑轮胎15.3118.55-0.03-0.20%7704011779.280.53%
600027华电国际4.888.61-0.01-0.20%27394113345.680.32%
301320豪江智能18.51162.01-0.04-0.22%130212415.051.91%
300121阳谷华泰13.2735.39-0.03-0.23%332904434.080.78%
920132泰鹏智能16.8490.82-0.04-0.24%3132530.13681.12%
600777*ST新潮4.1016.26-0.01-0.24%7062629000.11%
000957中通客车11.9921.48-0.03-0.25%9007310756.451.52%
002374中锐股份3.68-14.89-0.01-0.27%28630110499.932.64%
603113金能科技7.15-58.52-0.02-0.28%834555958.090.98%
002286保龄宝10.5027.73-0.03-0.28%11666912156.783.16%
600060海信视像24.2912.36-0.07-0.29%5196812651.40.40%
600350山东高速10.1914.93-0.03-0.29%194391985.740.04%
002598山东章鼓10.17100.02-0.03-0.29%409584170.341.46%
002643万润股份16.8660.79-0.05-0.30%10000116852.841.10%
920271邦德股份16.3720.67-0.05-0.30%3369551.91880.58%
600918中泰证券6.4229.31-0.02-0.31%1292018307.360.33%
603739蔚蓝生物15.8948.11-0.05-0.31%468787450.371.85%
688557兰剑智能40.5529.27-0.13-0.32%6967.062844.0880.68%
688021奥福科技23.91-112.63-0.08-0.33%13081.193124.21.71%
300443金雷股份26.7026.43-0.09-0.34%360259609.971.45%
603102百合股份45.3023.84-0.16-0.35%35371606.280.55%
601058赛轮轮胎16.2814.50-0.06-0.37%12176019819.590.37%
603421鼎信通讯8.14-9.65-0.03-0.37%12254610027.411.88%
000869张裕Ａ20.9051.11-0.08-0.38%89191861.340.20%
603967中创物流12.9917.40-0.05-0.38%117801530.050.34%
300237ST美晨2.57-13.17-0.01-0.39%26377667721.83%
000726鲁泰Ａ7.629.96-0.03-0.39%517003947.90.88%
603612索通发展30.4621.38-0.12-0.39%17765854327.473.57%
002581ST未名7.33-21.91-0.03-0.41%274632018.290.69%
301035润丰股份81.5022.92-0.37-0.45%69655659.870.25%
600600青岛啤酒62.6118.45-0.29-0.46%2817117606.150.40%
300993玉马科技14.8527.23-0.07-0.47%204583045.320.85%
002476宝莫股份6.3654.90-0.03-0.47%679334334.691.11%
000498山东路桥6.264.27-0.03-0.48%553793469.140.38%
000554泰山石油8.0824.40-0.04-0.49%25957721079.697.16%
603217元利科技26.0526.76-0.13-0.50%183814748.180.88%
002382蓝帆医疗5.99-11.79-0.03-0.50%469592817.330.47%
688035德邦科技51.5668.71-0.26-0.50%17021.568889.6811.20%
300285国瓷材料30.6249.88-0.16-0.52%11961136625.221.42%
601163三角轮胎15.3113.59-0.08-0.52%327765018.550.41%
920651天罡股份35.8625.11-0.19-0.53%2252804.99181.47%
002330得利斯5.33-97.03-0.03-0.56%1344397198.2092.12%
002545东方铁塔26.0735.02-0.15-0.57%8411921894.010.74%
002890弘宇股份17.32196.32-0.10-0.57%161242780.091.00%
688455科捷智能23.98-65.25-0.14-0.58%17677.284215.5251.51%
003042中农联合18.47-23.66-0.11-0.59%485678972.523.81%
603279景津装备18.1316.89-0.11-0.60%433947842.890.75%
300175ST朗源6.39-208.92-0.04-0.62%268641726.780.57%
601298青岛港9.4211.15-0.06-0.63%10895210309.590.20%
600017日照港3.1217.63-0.02-0.64%3197069976.181.04%
002234民和股份9.32-12.40-0.06-0.64%303722829.21.01%
002588史丹利10.6712.58-0.07-0.65%584926214.240.68%
300214日科化学7.39-290.82-0.05-0.67%482023561.821.04%
920020泰凯英17.1822.52-0.12-0.69%69681199.6831.26%
605006山东玻纤8.49442.77-0.06-0.70%18951715988.763.16%
603856东宏股份13.8222.31-0.10-0.72%168992340.040.60%
600547山东黄金45.2143.04-0.34-0.75%343701155791.40.95%
600308华泰股份3.97-102.39-0.03-0.75%1043654137.220.69%
000407胜利股份5.1035.18-0.04-0.78%32765216605.213.74%
603182嘉华股份16.4323.54-0.13-0.79%130212146.110.79%
601366利群股份5.02308.98-0.04-0.79%1556717785.951.67%
002458益生股份9.6745.51-0.08-0.82%683206624.410.91%
300321同大股份43.33483.14-0.36-0.82%80403503.920.91%
301678新恒汇74.14104.44-0.63-0.84%1448310820.433.02%
301439泓淋电力16.4731.87-0.14-0.84%425317022.182.32%
301022海泰科35.1779.99-0.30-0.85%112253966.951.68%
301456盘古智能30.2367.31-0.26-0.85%85712592.881.42%
603278大业股份12.77-111.28-0.11-0.85%8030310234.652.35%
300699光威复材39.1660.18-0.34-0.86%15870661973.231.93%
001260坤泰股份22.8759.00-0.20-0.87%164583777.065.18%
600807济高发展3.42-3.59-0.03-0.87%1017573494.241.29%
301149隆华新材12.4039.50-0.11-0.88%8102910093.953.10%
603029天鹅股份20.2930.32-0.18-0.88%142502896.061.17%
002589瑞康医药3.37-59532.22-0.03-0.88%2586238723.851.89%
002984森麒麟20.7514.57-0.19-0.91%8438617421.451.18%
002958青农商行3.195.97-0.03-0.93%41270713224.680.76%
001379腾达科技24.3959.29-0.23-0.93%262046403.393.89%
300569天能重工6.24-34.83-0.06-0.95%1126857063.451.11%
300308中际旭创560.5072.83-5.49-0.97%164262928358.81.49%
600784鲁银投资7.1323.08-0.07-0.97%455303260.880.67%
603536惠发食品11.17-98.24-0.11-0.98%478995344.981.99%
920394民士达54.4565.84-0.56-1.02%153108229.851.05%
600727鲁北化工7.7360.77-0.08-1.02%15836312206.793.00%
300654世纪天鸿13.51132.73-0.14-1.03%35861047821.7210.17%
300677英科医疗41.0815.81-0.43-1.04%3111712810.760.67%
920242建邦科技28.2518.03-0.30-1.05%2751780.12870.74%
920839万通液压37.3234.34-0.40-1.06%36501366.6050.56%
603836海程邦达14.8189.58-0.16-1.07%221443293.611.08%
002805丰元股份16.44-7.58-0.18-1.08%382136306.241.37%
688663新风光56.2260.06-0.63-1.11%15026.778470.2551.06%
300343ST联创6.23120.85-0.07-1.11%994716213.520.93%
002838道恩股份28.1077.57-0.32-1.13%299148388.3110.71%
605016百龙创园24.9528.65-0.29-1.15%6072815126.211.45%
600076康欣新材4.27-14.44-0.05-1.16%58056625140.874.32%
002469三维化学9.0421.71-0.11-1.20%665956025.451.06%
300801泰和科技29.9852.14-0.37-1.22%285608581.992.09%
003022联泓新科20.4994.85-0.27-1.30%5727911782.10.43%
920832齐鲁华信7.50474.75-0.10-1.32%13113988.76721.06%
300423昇辉科技9.54-36.57-0.13-1.34%25524524504.057.66%
600309万华化学85.8524.22-1.17-1.34%270698230182.30.86%
920304迪尔化工13.7438.84-0.19-1.36%284133924.42.08%
300950德固特24.7453.48-0.35-1.39%173304308.71.91%
603577汇金通11.1228.55-0.16-1.42%883119825.6492.60%
002237恒邦股份17.2138.83-0.25-1.43%30416452797.262.55%
000655金岭矿业9.9921.66-0.15-1.48%635406362.11.07%
603026石大胜华65.25-266.16-0.98-1.48%2454916048.291.21%
688190云路股份106.4236.70-1.62-1.50%10393.1111110.840.87%
920092汉鑫科技38.79-241.73-0.62-1.57%126904943.7343.99%
000720新能泰山3.75-50.55-0.06-1.57%1811976809.481.44%
605100华丰股份44.06221.99-0.76-1.70%133655958.920.79%
300830金现代13.30434.18-0.23-1.70%26589535537.157.89%
300099尤洛卡8.1863.00-0.15-1.80%17007314012.152.93%
001207联科科技26.5619.00-0.52-1.92%4564212282.692.31%
301017漱玉平民15.83-96.59-0.31-1.92%574259112.72.36%
002193如意集团7.08-2.97-0.14-1.94%1223708785.164.68%
605567春雪食品11.9560.28-0.24-1.97%405194865.842.03%
688501青达环保28.7319.47-0.58-1.98%35102.910234.932.83%
300821东岳硅材12.17-504.07-0.25-2.01%16618320233.61.39%
600783鲁信创投23.86102.91-0.51-2.09%18820845043.432.53%
000822山东海化6.49-10.99-0.14-2.11%53861735029.536.02%
002283天润工业8.1727.07-0.18-2.16%35580729017.463.55%
002339积成电子12.67137.64-0.28-2.16%55235070843.1811.54%
688234天岳先进94.401232.67-2.09-2.17%45402.6243194.921.06%
301209联合化学95.32178.63-2.16-2.22%62676034.460.65%
000423东阿阿胶55.1021.14-1.30-2.30%4924827282.470.77%
920159农大科技40.91---0.99-2.36%177047296.10112.29%
605198安德利41.5040.02-1.06-2.49%104684387.830.39%
301292海科新源54.06-66.38-1.39-2.51%6625935901.837.79%
603285键邦股份37.6044.68-0.98-2.54%3649713625.35.86%
301617博苑股份75.2257.49-2.03-2.63%119219056.4892.25%
000506招金黄金19.41402.35-0.53-2.66%33239465015.783.58%
002498汉缆股份5.7334.83-0.16-2.72%84602648746.942.54%
002041登海种业10.48177.23-0.30-2.78%29066730517.653.30%
600858银座股份6.5988.34-0.19-2.80%17057611317.733.30%
920476海能技术24.5558.32-0.72-2.85%132643294.051.65%
002083孚日股份11.7136.07-0.36-2.98%29494134794.363.12%
001331胜通能源55.414709.42-1.77-3.10%5568831418.33.32%
688363华熙生物48.94364.78-1.66-3.28%58033.9728554.91.20%
603798康普顿16.1579.82-0.63-3.75%529338557.292.06%
920261一诺威17.0221.70-0.67-3.79%434257448.5412.55%
002810山东赫达18.7240.09-0.78-4.00%13319325029.84.12%
688556高测股份14.40-36.12-0.73-4.82%478398.269133.695.76%
603021ST华鹏5.99-13.14-0.31-4.92%1434188829.854.48%
603755日辰股份33.2044.40-2.58-7.21%5165917605.175.24%
300779惠城环保97.67732.64-9.49-8.86%8808488795.225.47%

转至密封科技（301020）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。