|
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。 | 开普检测(003008)河南省上涨家数:93下跌家数:19平均涨幅:+2.23%平均换手:3.44%总成交额:513.00亿元 更新时间：2026-08-17 15:00 | | 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 | | 688313 | 仕佳光子 | 160.00 | 153.75 | +19.24 | +13.67% | 288362.9 | 445599.4 | 6.38% | | 920087 | 秋乐种业 | 12.01 | 219.13 | +1.38 | +12.98% | 179622 | 21667.71 | 10.95% | | 920725 | 惠丰钻石 | 81.89 | -530.40 | +8.11 | +10.99% | 68380 | 55852.97 | 15.48% | | 002448 | 中原内配 | 13.63 | 16.15 | +1.24 | +10.01% | 389554 | 52224.18 | 6.71% | | 600172 | 黄河旋风 | 13.64 | -22.38 | +1.24 | +10.00% | 776168 | 104031.8 | 6.05% | | 600222 | 太龙药业 | 8.95 | 81.98 | +0.81 | +9.95% | 637379 | 55659.78 | 11.39% | | 600186 | 莲花控股 | 13.13 | 66.95 | +1.11 | +9.23% | 5030257 | 648296.6 | 28.26% | | 300481 | 濮阳惠成 | 15.24 | 36.19 | +1.17 | +8.32% | 285050 | 42803.23 | 9.83% | | 002536 | 飞龙股份 | 46.11 | 105.12 | +3.51 | +8.24% | 400634 | 178794.7 | 7.36% | | 002046 | 国机精工 | 50.93 | 167.76 | +3.63 | +7.67% | 190919 | 95406.63 | 3.60% | | 300179 | 四方达 | 39.82 | 189.71 | +2.83 | +7.65% | 577667 | 226777.6 | 15.38% | | 301071 | 力量钻石 | 65.17 | 95.59 | +4.43 | +7.29% | 229745 | 147729.6 | 12.28% | | 300829 | 金丹科技 | 16.08 | 34.54 | +1.08 | +7.20% | 140629 | 22649.45 | 8.44% | | 300845 | 捷安高科 | 12.45 | 77.28 | +0.82 | +7.05% | 113062 | 13744.06 | 7.62% | | 000949 | 新乡化纤 | 6.73 | 38.94 | +0.43 | +6.83% | 586106 | 38550.02 | 3.54% | | 688066 | *ST航图 | 9.65 | -1.37 | +0.60 | +6.63% | 106145.4 | 9847.664 | 4.03% | | 301182 | 凯旺科技 | 74.33 | -62.74 | +4.00 | +5.69% | 36937 | 26967.04 | 4.23% | | 920895 | 花溪科技 | 13.12 | -209.39 | +0.62 | +4.96% | 8855 | 1139.146 | 3.08% | | 688517 | 金冠电气 | 17.49 | 31.42 | +0.78 | +4.67% | 70160.9 | 12419.73 | 5.14% | | 920971 | 天马新材 | 27.45 | 67.19 | +1.22 | +4.65% | 49786 | 13509.12 | 5.81% | | 002132 | 恒星科技 | 4.58 | 92.03 | +0.18 | +4.09% | 781140 | 35045.92 | 5.58% | | 603993 | 洛阳钼业 | 19.13 | 16.95 | +0.69 | +3.74% | 2244775 | 425257.9 | 1.29% | | 002857 | 三晖电气 | 19.18 | -47.99 | +0.68 | +3.68% | 56658 | 10673.97 | 4.41% | | 600531 | 豫光金铅 | 13.52 | 18.04 | +0.47 | +3.60% | 442938 | 59374.55 | 3.66% | | 001215 | 千味央厨 | 33.40 | 50.13 | +1.13 | +3.50% | 21759 | 7184.145 | 2.25% | | 000519 | 中兵红箭 | 15.16 | 93.71 | +0.47 | +3.20% | 536368 | 80834.03 | 3.85% | | 600595 | 中孚实业 | 6.36 | 9.13 | +0.18 | +2.91% | 1176070 | 74057.43 | 2.93% | | 600817 | 宇通重工 | 9.58 | 17.35 | +0.27 | +2.90% | 46829 | 4454 | 0.88% | | 300007 | 汉威科技 | 35.34 | 69.45 | +0.98 | +2.85% | 85101 | 29664.59 | 3.01% | | 000933 | 神火股份 | 26.56 | 8.68 | +0.73 | +2.83% | 420970 | 111128.9 | 1.87% | | 600312 | 平高电气 | 20.07 | 23.15 | +0.54 | +2.76% | 209720 | 41557.87 | 1.55% | | 688119 | 中钢洛耐 | 4.09 | -27.65 | +0.11 | +2.76% | 91694.05 | 3713.708 | 0.82% | | 300437 | 清水源 | 11.41 | -168.80 | +0.29 | +2.61% | 88879 | 10089.57 | 5.12% | | 600810 | 神马股份 | 6.44 | -40.22 | +0.16 | +2.55% | 102560 | 6528.63 | 0.95% | | 688357 | 建龙微纳 | 27.50 | 30.73 | +0.66 | +2.46% | 5086.15 | 1386.5 | 0.51% | | 601677 | 明泰铝业 | 16.68 | 9.33 | +0.40 | +2.46% | 255208 | 42108.89 | 2.05% | | 300263 | 隆华科技 | 10.50 | 51.86 | +0.25 | +2.44% | 444197 | 46043.87 | 4.55% | | 002535 | 林州重机 | 2.54 | -31.16 | +0.06 | +2.42% | 126162 | 3193.55 | 1.69% | | 300614 | 百川畅银 | 10.80 | -4.23 | +0.25 | +2.37% | 27923 | 2979.248 | 1.74% | | 002560 | 通达股份 | 6.55 | 27.62 | +0.15 | +2.34% | 236626 | 15361.71 | 3.74% | | 002321 | 华英农业 | 2.02 | -68.31 | +0.04 | +2.02% | 269165 | 5431.04 | 1.27% | | 002601 | 龙佰集团 | 15.74 | 50.34 | +0.31 | +2.01% | 107711 | 16828.99 | 0.54% | | 000612 | 焦作万方 | 11.35 | 9.53 | +0.22 | +1.98% | 310514 | 35028.92 | 2.60% | | 600469 | 风神股份 | 5.31 | 18.30 | +0.10 | +1.92% | 74789 | 3950.27 | 0.88% | | 300080 | 易成新能 | 3.78 | -9.46 | +0.07 | +1.89% | 133857 | 5036.66 | 0.72% | | 300701 | 森霸传感 | 9.86 | 36.75 | +0.18 | +1.86% | 25898 | 2535.1 | 1.03% | | 920156 | 海昌智能 | 38.92 | 20.01 | +0.70 | +1.83% | 8850 | 3421.431 | 4.08% | | 002358 | 森源电气 | 5.61 | 52.95 | +0.10 | +1.81% | 150030 | 8343.82 | 1.61% | | 920096 | 嘉晨智能 | 36.46 | 33.55 | +0.61 | +1.70% | 11604 | 4181.343 | 7.16% | | 301152 | 天力锂能 | 20.23 | -15.67 | +0.33 | +1.66% | 34696 | 6947.719 | 4.89% | | 001277 | 速达股份 | 29.62 | 25.03 | +0.44 | +1.51% | 8701 | 2559.74 | 1.91% | | 002406 | 远东传动 | 6.88 | 29.07 | +0.10 | +1.47% | 114652 | 7852.63 | 1.90% | | 003008 | 开普检测 | 19.38 | 25.54 | +0.28 | +1.47% | 8963 | 1731.724 | 1.15% | | 300732 | 设研院 | 6.24 | -14.49 | +0.09 | +1.46% | 35061 | 2179.06 | 0.95% | | 920407 | 驰诚股份 | 10.76 | 62.64 | +0.15 | +1.41% | 5999 | 636.9223 | 1.33% | | 301361 | 众智科技 | 28.28 | 34.52 | +0.39 | +1.40% | 12758 | 3574.482 | 2.26% | | 300480 | 光力科技 | 35.79 | 245.54 | +0.48 | +1.36% | 196448 | 70030.37 | 7.27% | | 600207 | 安彩高科 | 4.51 | -6.40 | +0.06 | +1.35% | 159893 | 7130.25 | 1.52% | | 603566 | 普莱柯 | 10.49 | 21.01 | +0.13 | +1.25% | 33591 | 3497.07 | 0.97% | | 000400 | 许继电气 | 22.30 | 21.22 | +0.27 | +1.23% | 117768 | 26052.84 | 1.16% | | 002613 | 北玻股份 | 3.42 | 356.28 | +0.04 | +1.18% | 180829 | 6132.3 | 2.34% | | 300248 | 新开普 | 9.04 | 72.79 | +0.10 | +1.12% | 109523 | 9786.511 | 2.67% | | 920402 | 硅烷科技 | 9.10 | -28.41 | +0.10 | +1.11% | 44501 | 4035.639 | 1.63% | | 601608 | 中信重工 | 4.88 | 58.87 | +0.05 | +1.04% | 251205 | 12205.69 | 0.55% | | 002423 | 中粮资本 | 8.98 | 20.46 | +0.09 | +1.01% | 122953 | 10967.89 | 0.53% | | 920175 | 东方碳素 | 8.03 | -8.24 | +0.08 | +1.01% | 10274 | 818.7708 | 1.30% | | 001257 | 盛龙股份 | 25.27 | 51.68 | +0.24 | +0.96% | 101989 | 25548.17 | 7.45% | | 300109 | 新开源 | 13.90 | 45.97 | +0.13 | +0.94% | 84265 | 11576.34 | 1.63% | | 600066 | 宇通客车 | 28.95 | 11.68 | +0.26 | +0.91% | 186934 | 54247.65 | 0.84% | | 301376 | 致欧科技 | 20.91 | 28.04 | +0.18 | +0.87% | 33337 | 6950.585 | 1.72% | | 920415 | 恒拓开源 | 8.89 | 44.88 | +0.07 | +0.79% | 13019 | 1145.864 | 1.20% | | 002431 | ST棕榈 | 1.34 | -2.09 | +0.01 | +0.75% | 84904 | 1134.65 | 0.47% | | 000719 | 中原传媒 | 12.17 | 9.04 | +0.09 | +0.75% | 39806 | 4804.53 | 0.60% | | 601375 | 中原证券 | 4.10 | 36.50 | +0.03 | +0.74% | 256244 | 10441.23 | 0.74% | | 000895 | 双汇发展 | 24.78 | 16.32 | +0.18 | +0.73% | 111637 | 27624.47 | 0.32% | | 600876 | 凯盛新能 | 7.05 | -3.98 | +0.05 | +0.71% | 21346 | 1502.74 | 0.54% | | 601038 | 一拖股份 | 12.76 | 16.97 | +0.09 | +0.71% | 53447 | 6786.66 | 0.73% | | 000544 | 中原环保 | 7.34 | 6.73 | +0.05 | +0.69% | 27301 | 1997.13 | 0.28% | | 603508 | 思维列控 | 21.64 | 14.47 | +0.14 | +0.65% | 32740 | 7036.48 | 0.86% | | 001365 | 天海电子 | 37.97 | 30.41 | +0.23 | +0.61% | 37102 | 13981.09 | 6.45% | | 600569 | 安阳钢铁 | 1.76 | -4.20 | +0.01 | +0.57% | 106048 | 1857.69 | 0.37% | | 300908 | 仲景食品 | 25.44 | 18.85 | +0.14 | +0.55% | 37758 | 9550.67 | 3.06% | | 002582 | 好想你 | 11.11 | 2.57 | +0.06 | +0.54% | 407197 | 45235.27 | 11.83% | | 600439 | ST瑞贝卡 | 1.87 | -25.07 | +0.01 | +0.54% | 140876 | 2626.91 | 1.24% | | 000885 | 城发环境 | 12.72 | 6.39 | +0.05 | +0.39% | 28064 | 3550.13 | 0.44% | | 920454 | 同心传动 | 11.00 | 42.54 | +0.04 | +0.36% | 4672 | 512.8269 | 0.95% | | 002296 | 辉煌科技 | 9.06 | 20.69 | +0.03 | +0.33% | 64357 | 5789.36 | 1.85% | | 300259 | 新天科技 | 4.42 | 21.02 | +0.01 | +0.23% | 298528 | 13039.37 | 2.59% | | 920496 | 许昌智能 | 6.35 | 106.54 | +0.01 | +0.16% | 15127 | 952.9522 | 1.04% | | 002216 | 三全食品 | 13.06 | 18.96 | +0.02 | +0.15% | 137741 | 17745.47 | 2.18% | | 001896 | 豫能控股 | 13.09 | 53.21 | +0.02 | +0.15% | 918212.9 | 119257.3 | 6.02% | | 300850 | 新强联 | 27.03 | 14.04 | +0.03 | +0.11% | 100921 | 27073.06 | 3.28% | | 002407 | 多氟多 | 39.19 | 89.10 | +0.03 | +0.08% | 1649376 | 644114.3 | 15.29% | | 600121 | 郑州煤电 | 3.92 | -4.49 | 0.00 | 0.00% | 321897 | 12561.44 | 2.64% | | 600020 | 中原高速 | 3.75 | 12.92 | 0.00 | 0.00% | 211908 | 7964.82 | 0.94% | | 002714 | 牧原股份 | 39.29 | 23.19 | 0.00 | 0.00% | 449775 | 176848.7 | 1.37% | | 002936 | 郑州银行 | 1.76 | 8.21 | 0.00 | 0.00% | 717403.1 | 12551.4 | 1.02% | | 605368 | 蓝天燃气 | 6.58 | 19.94 | 0.00 | 0.00% | 27048 | 1776.394 | 0.38% | | 300807 | 天迈科技 | 37.98 | -72.25 | -0.01 | -0.03% | 8386 | 3175.91 | 1.61% | | 002189 | 中光学 | 19.21 | -22.82 | -0.01 | -0.05% | 23025 | 4415.69 | 0.88% | | 920580 | 科创新材 | 11.38 | 37.89 | -0.02 | -0.18% | 11221 | 1269.933 | 2.05% | | 688626 | 翔宇医疗 | 45.34 | 90.09 | -0.11 | -0.24% | 17656.65 | 7941.165 | 1.10% | | 301207 | 华兰疫苗 | 18.06 | 57.89 | -0.05 | -0.28% | 46390 | 8360.185 | 0.77% | | 600403 | 大有能源 | 6.30 | -7.25 | -0.02 | -0.32% | 825572.9 | 51737.66 | 3.45% | | 601717 | 中创智领 | 15.33 | 6.68 | -0.06 | -0.39% | 123782 | 18870.76 | 0.80% | | 301089 | 拓新药业 | 25.30 | -41.79 | -0.10 | -0.39% | 27259 | 6875.866 | 3.00% | | 300013 | 新宁物流 | 4.06 | -84.58 | -0.02 | -0.49% | 181137 | 7279.09 | 3.25% | | 002225 | 濮耐股份 | 3.79 | 133.57 | -0.02 | -0.52% | 304234 | 11410.3 | 3.12% | | 002007 | 华兰生物 | 13.18 | 28.06 | -0.09 | -0.68% | 121783 | 15982.53 | 0.77% | | 002179 | 中航光电 | 35.82 | 39.18 | -0.26 | -0.72% | 275109 | 97712.24 | 1.31% | | 301277 | 新天地 | 10.94 | 42.56 | -0.08 | -0.73% | 72510 | 7894.197 | 1.85% | | 920207 | 众诚科技 | 22.72 | 91.80 | -0.19 | -0.83% | 17946 | 4060.948 | 3.19% | | 920225 | 利通科技 | 15.87 | 35.28 | -0.17 | -1.06% | 39243 | 6168.303 | 4.74% | | 600285 | 羚锐制药 | 19.49 | 14.17 | -0.21 | -1.07% | 176970 | 34377.65 | 3.12% | | 300910 | 瑞丰新材 | 27.13 | 15.25 | -0.65 | -2.34% | 70276 | 19109.81 | 2.62% | | 603658 | 安图生物 | 32.87 | 18.15 | -0.80 | -2.38% | 50741 | 16726.22 | 0.89% | | 601666 | 平煤股份 | 9.31 | 115.14 | -0.28 | -2.92% | 467214 | 43633.16 | 1.89% |
|