|
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。 | 新开源(300109)河南省上涨家数:29下跌家数:75平均涨幅:-0.79%平均换手:2.23%总成交额:237.15亿元 更新时间：2025-11-12 10:27 | | 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 | | 000612 | 焦作万方 | 11.48 | 14.16 | +0.53 | +4.84% | 543203 | 61316.93 | 4.56% | | 688626 | 翔宇医疗 | 52.07 | 113.33 | +2.08 | +4.16% | 19046.9 | 9852.814 | 1.19% | | 688357 | 建龙微纳 | 41.24 | 47.46 | +1.26 | +3.15% | 13770.83 | 5597.614 | 1.38% | | 601677 | 明泰铝业 | 15.55 | 11.10 | +0.42 | +2.78% | 247695 | 38203.23 | 2.03% | | 600595 | 中孚实业 | 7.07 | 24.35 | +0.17 | +2.46% | 577041 | 40511.04 | 1.44% | | 000933 | 神火股份 | 27.27 | 14.40 | +0.62 | +2.33% | 247247 | 67021.11 | 1.10% | | 300910 | 瑞丰新材 | 60.03 | 22.30 | +1.33 | +2.27% | 15052 | 8972 | 0.73% | | 600403 | 大有能源 | 9.25 | -15.49 | +0.17 | +1.87% | 1160037 | 109751.6 | 4.85% | | 920407 | 驰诚股份 | 24.06 | 96.34 | +0.36 | +1.52% | 20359 | 4842.922 | 5.86% | | 300850 | 新强联 | 48.33 | 26.15 | +0.55 | +1.15% | 88865 | 42362.17 | 2.95% | | 002179 | 中航光电 | 36.10 | 29.66 | +0.39 | +1.09% | 86139 | 30992.7 | 0.41% | | 001215 | 千味央厨 | 40.80 | 70.90 | +0.43 | +1.07% | 10263 | 4199.71 | 1.06% | | 603993 | 洛阳钼业 | 16.28 | 17.83 | +0.17 | +1.06% | 800210 | 129311.2 | 0.46% | | 603658 | 安图生物 | 39.51 | 20.57 | +0.35 | +0.89% | 12748 | 5030.4 | 0.22% | | 300908 | 仲景食品 | 30.93 | 25.07 | +0.25 | +0.81% | 13858 | 4295.85 | 1.12% | | 301089 | 拓新药业 | 33.47 | -89.37 | +0.27 | +0.81% | 28719 | 9639.729 | 3.17% | | 920895 | 花溪科技 | 24.81 | -572.53 | +0.17 | +0.69% | 2095 | 518.4484 | 0.73% | | 600066 | 宇通客车 | 31.61 | 14.06 | +0.17 | +0.54% | 33625 | 10583.3 | 0.15% | | 000719 | 中原传媒 | 12.42 | 10.02 | +0.06 | +0.49% | 16468 | 2042.99 | 0.25% | | 301277 | 新天地 | 13.25 | 41.99 | +0.06 | +0.45% | 22288 | 2960.89 | 2.21% | | 002423 | 中粮资本 | 12.47 | -284.39 | +0.05 | +0.40% | 54269 | 6751.36 | 0.24% | | 001277 | 速达股份 | 40.50 | 29.77 | +0.14 | +0.35% | 3054 | 1226.8 | 0.67% | | 600531 | 豫光金铅 | 11.94 | 14.90 | +0.04 | +0.34% | 256406 | 30564.55 | 2.35% | | 000885 | 城发环境 | 14.95 | 8.06 | +0.05 | +0.34% | 16644 | 2481.75 | 0.26% | | 920087 | 秋乐种业 | 16.34 | 107.60 | +0.05 | +0.31% | 22440 | 3677.93 | 1.40% | | 603508 | 思维列控 | 26.31 | 16.25 | +0.07 | +0.27% | 19386 | 5084.43 | 0.51% | | 920207 | 众诚科技 | 23.24 | -132.18 | +0.04 | +0.17% | 2868 | 667.5995 | 0.51% | | 920454 | 同心传动 | 17.69 | 62.62 | +0.03 | +0.17% | 3432 | 605.7739 | 0.54% | | 600285 | 羚锐制药 | 23.10 | 16.38 | +0.01 | +0.04% | 24148 | 5590.41 | 0.43% | | 000544 | 中原环保 | 9.09 | 8.35 | 0.00 | 0.00% | 25376 | 2306.79 | 0.26% | | 600817 | 宇通重工 | 11.78 | 22.16 | 0.00 | 0.00% | 8318 | 979.3 | 0.16% | | 600020 | 中原高速 | 4.76 | 10.50 | 0.00 | 0.00% | 53833 | 2564.44 | 0.24% | | 002613 | 北玻股份 | 4.12 | -203.18 | 0.00 | 0.00% | 110851 | 4593.67 | 1.44% | | 601375 | 中原证券 | 4.54 | 44.65 | 0.00 | 0.00% | 94302 | 4278.23 | 0.27% | | 002936 | 郑州银行 | 2.05 | 9.76 | 0.00 | 0.00% | 416814 | 8550.04 | 0.62% | | 300845 | 捷安高科 | 11.75 | 48.68 | 0.00 | 0.00% | 11892 | 1402.7 | 0.83% | | 003008 | 开普检测 | 23.53 | 27.99 | 0.00 | 0.00% | 4722 | 1115.29 | 0.61% | | 002216 | 三全食品 | 11.96 | 19.34 | -0.01 | -0.08% | 58371 | 7027.56 | 0.93% | | 002296 | 辉煌科技 | 11.18 | 14.39 | -0.01 | -0.09% | 19713 | 2202.38 | 0.57% | | 605368 | 蓝天燃气 | 9.79 | 22.28 | -0.01 | -0.10% | 16598 | 1629.99 | 0.23% | | 301376 | 致欧科技 | 18.76 | 23.03 | -0.02 | -0.11% | 5079 | 956.21 | 0.26% | | 002714 | 牧原股份 | 50.50 | 12.44 | -0.08 | -0.16% | 113064 | 56864.22 | 0.30% | | 002007 | 华兰生物 | 16.80 | 32.36 | -0.03 | -0.18% | 82461 | 13890.96 | 0.52% | | 000949 | 新乡化纤 | 5.34 | 50.59 | -0.01 | -0.19% | 425643 | 22655.46 | 2.50% | | 601717 | 中创智领 | 23.84 | 9.42 | -0.05 | -0.21% | 48823 | 11632.55 | 0.32% | | 688119 | 中钢洛耐 | 4.68 | -172.93 | -0.01 | -0.21% | 52629.51 | 2453.126 | 0.47% | | 601038 | 一拖股份 | 13.43 | 18.51 | -0.03 | -0.22% | 16195 | 2177.12 | 0.22% | | 000895 | 双汇发展 | 26.77 | 18.03 | -0.07 | -0.26% | 28563 | 7649.04 | 0.08% | | 300248 | 新开普 | 12.21 | 60.81 | -0.04 | -0.33% | 16404 | 2007.68 | 0.40% | | 601666 | 平煤股份 | 8.46 | 35.76 | -0.03 | -0.35% | 102549 | 8646.79 | 0.42% | | 600569 | 安阳钢铁 | 2.64 | -7.31 | -0.01 | -0.38% | 276952 | 7359.1 | 0.96% | | 603566 | 普莱柯 | 14.36 | 34.59 | -0.06 | -0.42% | 15550 | 2232.48 | 0.45% | | 002448 | 中原内配 | 11.84 | 23.47 | -0.05 | -0.42% | 46106 | 5456.37 | 1.01% | | 002560 | 通达股份 | 9.06 | 55.74 | -0.04 | -0.44% | 99003 | 8913.95 | 2.19% | | 002857 | 三晖电气 | 21.11 | 255.96 | -0.10 | -0.47% | 8866 | 1881.37 | 0.69% | | 300732 | 设研院 | 8.10 | -23.43 | -0.04 | -0.49% | 23738 | 1926.01 | 0.64% | | 002358 | 森源电气 | 5.90 | 53.87 | -0.03 | -0.51% | 136725 | 8021.94 | 1.47% | | 002406 | 远东传动 | 7.79 | 44.62 | -0.04 | -0.51% | 30553 | 2379.41 | 0.51% | | 920580 | 科创新材 | 17.10 | 112.57 | -0.09 | -0.52% | 10334 | 1751.085 | 2.19% | | 300480 | 光力科技 | 16.77 | -264.09 | -0.09 | -0.53% | 35374 | 5895.03 | 1.43% | | 688517 | 金冠电气 | 17.96 | 29.19 | -0.11 | -0.61% | 33920.61 | 6045.471 | 2.48% | | 600439 | 瑞贝卡 | 3.15 | -30.77 | -0.02 | -0.63% | 104441 | 3293.31 | 0.92% | | 600222 | 太龙药业 | 7.46 | 91.18 | -0.05 | -0.67% | 540235 | 40421.16 | 9.41% | | 601608 | 中信重工 | 7.20 | 87.85 | -0.05 | -0.69% | 214393 | 15403.9 | 0.47% | | 002431 | 棕榈股份 | 2.86 | -3.44 | -0.02 | -0.69% | 439542 | 12609.98 | 2.42% | | 002535 | 林州重机 | 4.15 | 127.55 | -0.03 | -0.72% | 51160 | 2130.21 | 0.70% | | 002407 | 多氟多 | 33.10 | -160.30 | -0.24 | -0.72% | 1094272 | 345974.6 | 10.13% | | 002189 | 中光学 | 24.17 | -11.71 | -0.18 | -0.74% | 16559 | 4001.75 | 0.63% | | 300701 | 森霸传感 | 12.79 | 56.62 | -0.10 | -0.78% | 21625 | 2767.55 | 0.87% | | 002225 | 濮耐股份 | 6.16 | 66.73 | -0.05 | -0.81% | 188671 | 11643.89 | 1.94% | | 300829 | 金丹科技 | 18.91 | 63.19 | -0.16 | -0.84% | 19961 | 3769.07 | 1.26% | | 002601 | 龙佰集团 | 19.15 | 35.72 | -0.17 | -0.88% | 48426 | 9244.75 | 0.24% | | 300013 | 新宁物流 | 4.48 | -54.37 | -0.04 | -0.88% | 71323 | 3200.32 | 1.60% | | 600469 | 风神股份 | 7.07 | 22.54 | -0.07 | -0.98% | 61056 | 4338.21 | 0.84% | | 600186 | 莲花控股 | 5.85 | 36.14 | -0.06 | -1.02% | 177242 | 10412.84 | 0.99% | | 002582 | 好想你 | 10.59 | -297.11 | -0.12 | -1.12% | 74452 | 7930.311 | 2.16% | | 001896 | 豫能控股 | 6.00 | 35.81 | -0.07 | -1.15% | 97273 | 5846.1 | 0.64% | | 920415 | 恒拓开源 | 16.21 | 175.35 | -0.19 | -1.16% | 17091 | 2774.978 | 1.61% | | 300614 | 百川畅银 | 14.46 | -8.16 | -0.17 | -1.16% | 7049 | 1023.02 | 0.44% | | 301361 | 众智科技 | 38.20 | 44.98 | -0.45 | -1.16% | 26803 | 10182.25 | 9.22% | | 300481 | 濮阳惠成 | 15.86 | 30.81 | -0.19 | -1.18% | 29190 | 4628.5 | 1.01% | | 300259 | 新天科技 | 4.82 | 23.93 | -0.06 | -1.23% | 280958 | 13674.79 | 2.40% | | 300109 | 新开源 | 18.23 | 36.99 | -0.23 | -1.25% | 39759 | 7234.34 | 0.88% | | 920402 | 硅烷科技 | 11.74 | -76.92 | -0.15 | -1.26% | 42538 | 4956.212 | 1.56% | | 920496 | 许昌智能 | 11.67 | 44.10 | -0.15 | -1.27% | 18084 | 2121.45 | 1.25% | | 300007 | 汉威科技 | 49.81 | 199.56 | -0.65 | -1.29% | 41307 | 20698.29 | 1.46% | | 600207 | 安彩高科 | 5.94 | -10.41 | -0.08 | -1.33% | 137426 | 8155.84 | 1.31% | | 688066 | 航天宏图 | 24.99 | -4.25 | -0.34 | -1.34% | 48154.68 | 12001.96 | 1.84% | | 301207 | 华兰疫苗 | 23.63 | 201.55 | -0.33 | -1.38% | 101412 | 23976.98 | 1.69% | | 600876 | 凯盛新能 | 11.31 | -7.62 | -0.19 | -1.65% | 15897 | 1809.82 | 0.40% | | 301182 | 凯旺科技 | 35.70 | -32.36 | -0.60 | -1.65% | 6885 | 2463.33 | 0.72% | | 600121 | 郑州煤电 | 5.27 | -57.05 | -0.09 | -1.68% | 378289 | 19999.85 | 3.10% | | 300807 | 天迈科技 | 44.93 | -140.33 | -0.87 | -1.90% | 8451 | 3831.14 | 1.63% | | 002132 | 恒星科技 | 4.06 | 375.90 | -0.09 | -2.17% | 138787 | 5657.34 | 0.99% | | 600810 | 神马股份 | 10.84 | -231.89 | -0.27 | -2.43% | 784224 | 88507.95 | 7.69% | | 300263 | 隆华科技 | 8.90 | 58.76 | -0.23 | -2.52% | 452008 | 40591.28 | 4.63% | | 000400 | 许继电气 | 28.75 | 26.06 | -0.75 | -2.54% | 276067 | 78495.24 | 2.73% | | 600312 | 平高电气 | 18.67 | 22.06 | -0.52 | -2.71% | 184337 | 34388.07 | 1.36% | | 300080 | 易成新能 | 5.80 | -20.71 | -0.17 | -2.85% | 416114 | 24208.06 | 2.22% | | 688313 | 仕佳光子 | 80.40 | 112.31 | -2.40 | -2.90% | 159188.9 | 129296.8 | 3.47% | | 002321 | 华英农业 | 3.10 | -202.39 | -0.10 | -3.13% | 585160 | 18287.15 | 2.75% | | 301152 | 天力锂能 | 34.41 | -11.74 | -1.13 | -3.18% | 48945 | 16710.84 | 6.90% | | 002536 | 飞龙股份 | 21.74 | 35.73 | -0.73 | -3.25% | 105543 | 22980.24 | 1.94% | | 920971 | 天马新材 | 35.53 | 150.10 | -1.38 | -3.74% | 30830 | 11048.37 | 3.60% | | 920175 | 东方碳素 | 13.67 | -18.37 | -0.54 | -3.80% | 35383 | 4868.667 | 4.46% | | 920225 | 利通科技 | 43.12 | 52.36 | -1.91 | -4.24% | 23259 | 9969.46 | 2.81% | | 600172 | 黄河旋风 | 7.26 | -9.69 | -0.36 | -4.72% | 1471149 | 107761 | 11.53% | | 002046 | 国机精工 | 27.57 | 52.54 | -1.66 | -5.68% | 142930 | 39736.27 | 2.70% | | 300179 | 四方达 | 17.32 | 101.12 | -1.29 | -6.93% | 672900 | 117746.9 | 17.99% | | 301071 | 力量钻石 | 42.14 | 156.20 | -3.39 | -7.45% | 140256 | 59824.58 | 7.21% | | 920725 | 惠丰钻石 | 39.63 | -233.10 | -3.64 | -8.41% | 49052 | 19370.53 | 11.66% | | 300437 | 清水源 | 17.13 | -107.71 | -1.87 | -9.84% | 333214 | 57462.21 | 18.95% |
|