|
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。 | 华友钴业(603799)有色金属冶炼和压延加工业上涨家数:15下跌家数:73平均涨幅:-1.16%平均换手:2.75%总成交额:689.45亿元 更新时间：2026-08-18 11:30 | | 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 | | 002988 | 豪美新材 | 24.48 | 52.37 | +1.71 | +7.51% | 99924 | 23425.19 | 4.00% | | 601702 | 华峰铝业 | 15.94 | 13.51 | +0.76 | +5.01% | 126288 | 19895.88 | 1.26% | | 920576 | 天力复合 | 45.89 | 594.81 | +1.99 | +4.53% | 22477 | 10175.97 | 2.08% | | 000657 | 中钨高新 | 72.80 | 85.11 | +2.31 | +3.28% | 905344.9 | 666526.5 | 6.23% | | 002578 | 闽发铝业 | 3.87 | -171.05 | +0.12 | +3.20% | 504692 | 19256.62 | 5.86% | | 605208 | 永茂泰 | 15.02 | 69.96 | +0.41 | +2.81% | 95362 | 14252.22 | 2.89% | | 600206 | 有研新材 | 57.18 | 152.22 | +1.32 | +2.36% | 1242818 | 731575.2 | 14.68% | | 002333 | 罗普斯金 | 5.71 | 77.32 | +0.13 | +2.33% | 102560 | 5861.09 | 1.54% | | 600281 | 华阳新材 | 4.96 | -24.32 | +0.11 | +2.27% | 484151 | 24949.84 | 9.41% | | 002842 | 翔鹭钨业 | 40.92 | 34.69 | +0.49 | +1.21% | 339056 | 140446.2 | 12.63% | | 688102 | 斯瑞新材 | 40.36 | 199.09 | +0.37 | +0.93% | 134204.7 | 53489.29 | 1.72% | | 002667 | *ST威领 | 14.10 | -9.85 | +0.12 | +0.86% | 114044 | 15771.86 | 4.82% | | 002128 | 电投能源 | 27.39 | 14.61 | +0.13 | +0.48% | 43996 | 12067.83 | 0.20% | | 920068 | 天工股份 | 15.28 | 95.35 | +0.06 | +0.39% | 4611 | 707.2294 | 0.27% | | 601609 | 金田股份 | 11.72 | 26.25 | +0.01 | +0.09% | 667941 | 78201.32 | 3.86% | | 000633 | 合金投资 | 5.34 | 383.21 | 0.00 | 0.00% | 48140 | 2566.519 | 1.25% | | 600549 | 厦门钨业 | 58.37 | 30.55 | -0.03 | -0.05% | 513079 | 303621.4 | 3.30% | | 002237 | 恒邦股份 | 14.44 | 31.25 | -0.01 | -0.07% | 211539 | 30832.68 | 1.77% | | 002378 | 章源钨业 | 26.69 | 50.97 | -0.07 | -0.26% | 311915 | 84545.95 | 2.61% | | 300855 | 图南股份 | 32.90 | 62.18 | -0.16 | -0.48% | 52463 | 17140.23 | 1.86% | | 601388 | 怡球资源 | 3.35 | 35.39 | -0.02 | -0.59% | 161246 | 5409.616 | 0.73% | | 002501 | *ST利源 | 1.29 | -26.88 | -0.01 | -0.77% | 89402 | 1158.861 | 0.25% | | 000807 | 云铝股份 | 26.47 | 10.58 | -0.24 | -0.90% | 294079 | 78004.73 | 0.85% | | 601677 | 明泰铝业 | 16.53 | 9.25 | -0.15 | -0.90% | 245946 | 40525.63 | 1.98% | | 002428 | 云南锗业 | 108.65 | 3724.29 | -1.00 | -0.91% | 758072.9 | 834910.3 | 11.61% | | 600459 | 贵研铂业 | 22.76 | 28.43 | -0.21 | -0.91% | 464117 | 107330.6 | 6.11% | | 000933 | 神火股份 | 26.31 | 8.60 | -0.25 | -0.94% | 165041 | 43484.44 | 0.73% | | 002540 | 亚太科技 | 5.13 | 17.23 | -0.05 | -0.97% | 34223 | 1759.213 | 0.40% | | 000629 | 钒钛股份 | 3.06 | 371.36 | -0.03 | -0.97% | 472089 | 14487.82 | 0.51% | | 000831 | 中国稀土 | 62.17 | 266.23 | -0.62 | -0.99% | 253991 | 158048.1 | 2.39% | | 603271 | 永杰新材 | 43.60 | 18.69 | -0.44 | -1.00% | 9272 | 4054.598 | 0.98% | | 600331 | 宏达股份 | 12.75 | -467.23 | -0.13 | -1.01% | 205156 | 26297.14 | 1.01% | | 002114 | 罗平锌电 | 7.29 | -13.67 | -0.08 | -1.09% | 39437 | 2904.117 | 1.22% | | 603876 | 鼎胜新材 | 22.55 | 33.72 | -0.26 | -1.14% | 132254 | 30274.39 | 1.42% | | 688257 | 新锐股份 | 65.12 | 47.00 | -0.88 | -1.33% | 132391.9 | 86236.02 | 3.73% | | 300337 | 银邦股份 | 10.13 | 96.47 | -0.14 | -1.36% | 76527 | 7798.29 | 1.08% | | 600361 | 创新新材 | 3.61 | 15.95 | -0.05 | -1.37% | 175414 | 6372.475 | 0.47% | | 600490 | 鹏欣资源 | 7.08 | 68.71 | -0.10 | -1.39% | 272372 | 19451.1 | 1.37% | | 603978 | 深圳新星 | 19.52 | -64.68 | -0.28 | -1.41% | 53866 | 10671.86 | 2.55% | | 600219 | 南山铝业 | 4.79 | 13.31 | -0.07 | -1.44% | 750032 | 36131.78 | 0.65% | | 601600 | 中国铝业 | 9.40 | 11.00 | -0.14 | -1.47% | 866238 | 81835.34 | 0.66% | | 002460 | 赣锋锂业 | 53.42 | 29.43 | -0.86 | -1.58% | 233959 | 126523.2 | 1.93% | | 300489 | 光智科技 | 254.35 | -1292.61 | -4.10 | -1.59% | 109924 | 288641.1 | 7.93% | | 688231 | 隆达股份 | 31.63 | 108.62 | -0.51 | -1.59% | 21932.42 | 6956.431 | 0.69% | | 002160 | 常铝股份 | 3.95 | 60.36 | -0.07 | -1.74% | 84407 | 3349.242 | 0.82% | | 688750 | 金天钛业 | 14.50 | 112.70 | -0.26 | -1.76% | 16766.22 | 2451.028 | 0.72% | | 603527 | 众源新材 | 9.95 | 107.19 | -0.18 | -1.78% | 33315 | 3326.065 | 1.05% | | 000962 | 东方钽业 | 56.53 | 116.41 | -1.03 | -1.79% | 235851 | 136044.4 | 4.69% | | 003038 | 鑫铂股份 | 10.78 | -11.16 | -0.20 | -1.82% | 17606 | 1907.39 | 1.09% | | 002182 | 宝武镁业 | 12.21 | -290.80 | -0.23 | -1.85% | 83073 | 10246.88 | 0.96% | | 000612 | 焦作万方 | 11.14 | 9.35 | -0.21 | -1.85% | 162410 | 18235.84 | 1.36% | | 002171 | 楚江新材 | 10.00 | 41.44 | -0.19 | -1.86% | 321478 | 32471.63 | 1.99% | | 002716 | 湖南白银 | 9.31 | 56.19 | -0.18 | -1.90% | 1159066 | 109775.1 | 4.99% | | 600111 | 北方稀土 | 41.96 | 55.39 | -0.82 | -1.92% | 351640 | 148423.8 | 0.97% | | 600531 | 豫光金铅 | 13.26 | 17.70 | -0.26 | -1.92% | 268770 | 36109.16 | 2.22% | | 601212 | 白银有色 | 5.56 | -73.36 | -0.11 | -1.94% | 876962 | 49300.48 | 1.18% | | 000751 | 锌业股份 | 5.04 | 71.82 | -0.10 | -1.95% | 358609 | 18355.15 | 2.22% | | 002149 | 西部材料 | 41.78 | 253.68 | -0.83 | -1.95% | 288283 | 122029.5 | 5.91% | | 300034 | 钢研高纳 | 16.06 | 128.26 | -0.32 | -1.95% | 61350 | 9891.799 | 0.80% | | 002240 | 盛新锂能 | 32.99 | -112.12 | -0.66 | -1.96% | 248039 | 82979.85 | 2.72% | | 600456 | 宝钛股份 | 27.26 | 34.40 | -0.56 | -2.01% | 32221 | 8860.232 | 0.67% | | 000060 | 中金岭南 | 6.59 | 28.35 | -0.14 | -2.08% | 648492 | 43238.9 | 1.46% | | 002466 | 天齐锂业 | 47.79 | 36.64 | -1.03 | -2.11% | 272737 | 132002.9 | 1.85% | | 600110 | 诺德股份 | 10.60 | -149.33 | -0.23 | -2.12% | 1162940 | 125578.9 | 6.70% | | 600961 | 株冶集团 | 29.16 | 15.71 | -0.66 | -2.21% | 351146 | 104365.5 | 4.67% | | 002532 | 天山铝业 | 13.25 | 10.26 | -0.30 | -2.21% | 544604 | 72803.86 | 1.33% | | 002295 | 精艺股份 | 8.85 | -42.18 | -0.21 | -2.32% | 20863 | 1857.948 | 0.83% | | 300963 | 中洲特材 | 11.78 | 89.57 | -0.28 | -2.32% | 45828 | 5420.173 | 1.35% | | 301219 | 腾远钴业 | 48.50 | 12.23 | -1.17 | -2.36% | 51871 | 25354.65 | 1.90% | | 000630 | 铜陵有色 | 6.63 | 33.81 | -0.16 | -2.36% | 1585394 | 105704.8 | 1.42% | | 600595 | 中孚实业 | 6.21 | 8.92 | -0.15 | -2.36% | 486948 | 30504.63 | 1.21% | | 002824 | 和胜股份 | 25.36 | 47.13 | -0.62 | -2.39% | 101632 | 25881.9 | 4.49% | | 000960 | 锡业股份 | 38.64 | 27.24 | -0.97 | -2.45% | 320063 | 125546.6 | 1.95% | | 002167 | 东方锆业 | 17.92 | 256.22 | -0.47 | -2.56% | 609021 | 110675.4 | 8.03% | | 600392 | 盛和资源 | 23.53 | 41.33 | -0.63 | -2.61% | 438617 | 104423.8 | 2.50% | | 600255 | 鑫科材料 | 3.28 | 110.17 | -0.09 | -2.67% | 357440 | 11829.32 | 1.98% | | 300057 | 万顺新材 | 6.51 | -41.91 | -0.18 | -2.69% | 180379 | 11856.03 | 2.17% | | 002379 | 宏桥控股 | 19.10 | 12.63 | -0.54 | -2.75% | 343614 | 66240.85 | 3.02% | | 603799 | 华友钴业 | 41.85 | 10.77 | -1.21 | -2.81% | 411173 | 173712.4 | 2.18% | | 688122 | 西部超导 | 50.87 | 46.34 | -1.49 | -2.85% | 67881.33 | 34840.39 | 1.04% | | 601137 | 博威合金 | 18.60 | -60.29 | -0.58 | -3.02% | 109782 | 20630.56 | 1.20% | | 300618 | 寒锐钴业 | 35.33 | 48.44 | -1.13 | -3.10% | 52167 | 18606.24 | 1.91% | | 000878 | 云南铜业 | 16.40 | 29.44 | -0.54 | -3.19% | 259742 | 43006.37 | 1.30% | | 600362 | 江西铜业 | 46.13 | 19.98 | -1.59 | -3.33% | 397314 | 184408.4 | 1.91% | | 300697 | 电工合金 | 14.55 | 33.98 | -0.51 | -3.39% | 87052 | 12698.76 | 2.63% | | 600768 | 宁波富邦 | 15.36 | 19.12 | -0.55 | -3.46% | 43502 | 6778.608 | 3.25% | | 002203 | 海亮股份 | 19.05 | 42.21 | -0.73 | -3.69% | 156275 | 29960.97 | 0.71% | | 000737 | 北方铜业 | 14.27 | 26.27 | -0.68 | -4.55% | 825094 | 119000.9 | 4.33% | | 603399 | 永杉锂业 | 15.50 | -46.34 | -0.98 | -5.95% | 499445 | 79229.63 | 9.75% |
|