|
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。 | 新开普(300248)河南省上涨家数:76下跌家数:27平均涨幅:+1.03%平均换手:3.49%总成交额:296.84亿元 更新时间：2025-08-11 14:22 | | 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 | | 600172 | 黄河旋风 | 5.04 | -6.96 | +0.44 | +9.57% | 1811417 | 87037.1 | 14.19% | | 002536 | 飞龙股份 | 23.14 | 37.33 | +1.84 | +8.64% | 1049137 | 228790.3 | 19.27% | | 839725 | 惠丰钻石 | 30.80 | -2585.20 | +1.91 | +6.61% | 57511 | 17286.99 | 13.67% | | 600595 | 中孚实业 | 5.35 | 24.08 | +0.30 | +5.94% | 1063034 | 55706.66 | 2.65% | | 688357 | 建龙微纳 | 35.05 | 51.18 | +1.88 | +5.67% | 29832.82 | 10343.96 | 2.98% | | 300850 | 新强联 | 38.33 | 50.76 | +1.93 | +5.30% | 177477 | 66514.86 | 6.63% | | 300614 | 百川畅银 | 15.64 | -9.19 | +0.72 | +4.83% | 55383 | 8616.76 | 3.45% | | 301152 | 天力锂能 | 29.93 | -8.40 | +1.06 | +3.67% | 68941 | 20712.81 | 9.71% | | 300179 | 四方达 | 10.98 | 42.94 | +0.37 | +3.49% | 271075 | 29642.19 | 7.22% | | 002407 | 多氟多 | 12.83 | -54.16 | +0.39 | +3.14% | 369272 | 47022.04 | 3.42% | | 301089 | 拓新药业 | 35.33 | -175.20 | +1.00 | +2.91% | 54522 | 19153.57 | 5.99% | | 301071 | 力量钻石 | 30.96 | 73.71 | +0.81 | +2.69% | 62038 | 19028.61 | 3.19% | | 838402 | 硅烷科技 | 11.10 | 260.32 | +0.29 | +2.68% | 81404 | 9012.759 | 1.93% | | 603658 | 安图生物 | 41.99 | 21.05 | +1.04 | +2.54% | 48639 | 20229.81 | 0.85% | | 300080 | 易成新能 | 4.48 | -10.12 | +0.11 | +2.52% | 143619 | 6373.96 | 0.77% | | 002431 | 棕榈股份 | 2.37 | -2.62 | +0.05 | +2.16% | 415733 | 9791.311 | 2.29% | | 301376 | 致欧科技 | 18.56 | 21.71 | +0.39 | +2.15% | 33760 | 6253.55 | 1.74% | | 301207 | 华兰疫苗 | 18.77 | 56.49 | +0.37 | +2.01% | 34853 | 6503.12 | 2.46% | | 000933 | 神火股份 | 18.82 | 10.79 | +0.37 | +2.01% | 247775 | 46534.36 | 1.10% | | 300701 | 森霸传感 | 11.20 | 91.99 | +0.22 | +2.00% | 44173 | 4933.93 | 1.77% | | 301182 | 凯旺科技 | 36.85 | -28.21 | +0.72 | +1.99% | 20495 | 7541.05 | 2.14% | | 600222 | 太龙药业 | 6.74 | 125.60 | +0.13 | +1.97% | 587985 | 39515.4 | 10.25% | | 301277 | 新天地 | 15.61 | 35.12 | +0.29 | +1.89% | 94908 | 14743.77 | 9.40% | | 002179 | 中航光电 | 39.07 | 25.52 | +0.72 | +1.88% | 279179 | 109121 | 1.34% | | 002296 | 辉煌科技 | 11.80 | 15.50 | +0.21 | +1.81% | 194018 | 22992.57 | 5.58% | | 688517 | 金冠电气 | 16.14 | 24.60 | +0.27 | +1.70% | 25004.57 | 4013.535 | 1.83% | | 300259 | 新天科技 | 3.83 | 21.95 | +0.06 | +1.59% | 143822 | 5492.41 | 1.23% | | 002046 | 国机精工 | 31.54 | 59.82 | +0.49 | +1.58% | 1026459 | 318503.4 | 19.47% | | 600876 | 凯盛新能 | 11.12 | -9.85 | +0.17 | +1.55% | 36618 | 4055.74 | 0.93% | | 600817 | 宇通重工 | 12.73 | 27.50 | +0.19 | +1.52% | 51039 | 6440.57 | 0.97% | | 831396 | 许昌智能 | 11.50 | 44.39 | +0.17 | +1.50% | 24929 | 2871.066 | 1.72% | | 002601 | 龙佰集团 | 17.62 | 22.09 | +0.26 | +1.50% | 163887 | 28803.75 | 0.82% | | 002582 | 好想你 | 9.74 | -97.46 | +0.14 | +1.46% | 155745 | 15118.36 | 4.52% | | 300109 | 新开源 | 17.60 | 27.71 | +0.25 | +1.44% | 148887 | 26398.06 | 3.31% | | 838971 | 天马新材 | 39.22 | 125.32 | +0.55 | +1.42% | 51442 | 20375.79 | 6.10% | | 688119 | 中钢洛耐 | 4.41 | -102.23 | +0.06 | +1.38% | 114762 | 5050.194 | 1.02% | | 688313 | 仕佳光子 | 55.65 | 94.70 | +0.73 | +1.33% | 236359 | 131684.8 | 5.15% | | 002857 | 三晖电气 | 24.75 | 456.70 | +0.31 | +1.27% | 94887 | 23689.4 | 7.41% | | 600569 | 安阳钢铁 | 2.40 | -2.49 | +0.03 | +1.27% | 252434 | 6043.93 | 0.88% | | 600207 | 安彩高科 | 4.91 | -11.67 | +0.06 | +1.24% | 140448 | 6878.75 | 1.34% | | 002535 | 林州重机 | 4.17 | 36.60 | +0.05 | +1.21% | 154413 | 6426.11 | 2.10% | | 002406 | 远东传动 | 8.52 | 51.29 | +0.10 | +1.19% | 380469 | 32617.43 | 6.32% | | 002423 | 中粮资本 | 12.36 | 43.02 | +0.14 | +1.15% | 161778 | 19984.97 | 0.70% | | 601375 | 中原证券 | 4.46 | 94.98 | +0.05 | +1.13% | 464250 | 20672.42 | 1.35% | | 301361 | 众智科技 | 33.79 | 45.77 | +0.37 | +1.11% | 23592 | 7979.62 | 8.11% | | 002321 | 华英农业 | 2.79 | 307.93 | +0.03 | +1.09% | 346093 | 9533.56 | 1.63% | | 002216 | 三全食品 | 11.33 | 19.12 | +0.12 | +1.07% | 42515 | 4799.21 | 0.67% | | 300437 | 清水源 | 9.45 | -35.50 | +0.10 | +1.07% | 43461 | 4102.13 | 2.47% | | 835207 | 众诚科技 | 30.78 | -68.69 | +0.32 | +1.05% | 30800 | 9491.161 | 5.47% | | 002613 | 北玻股份 | 4.00 | 113.30 | +0.04 | +1.01% | 221418 | 8836.29 | 2.87% | | 300829 | 金丹科技 | 18.55 | 71.45 | +0.18 | +0.98% | 90790 | 16793.74 | 5.74% | | 831087 | 秋乐种业 | 18.78 | 69.93 | +0.18 | +0.97% | 44402 | 8195.148 | 2.76% | | 001215 | 千味央厨 | 28.94 | 39.85 | +0.27 | +0.94% | 21808 | 6306.32 | 2.25% | | 300845 | 捷安高科 | 11.91 | 46.13 | +0.11 | +0.93% | 82819 | 9881.71 | 5.75% | | 002189 | 中光学 | 29.12 | -17.77 | +0.25 | +0.87% | 245297 | 71368.81 | 9.39% | | 002560 | 通达股份 | 8.35 | 86.78 | +0.07 | +0.85% | 251511 | 21009.83 | 5.55% | | 002007 | 华兰生物 | 16.74 | 26.85 | +0.13 | +0.78% | 123782 | 20637.1 | 0.79% | | 600403 | 大有能源 | 3.87 | -8.19 | +0.03 | +0.78% | 120984 | 4674.59 | 0.51% | | 601677 | 明泰铝业 | 13.12 | 8.93 | +0.10 | +0.77% | 252784 | 33018.75 | 2.08% | | 002132 | 恒星科技 | 3.95 | 260.78 | +0.03 | +0.77% | 406704 | 16062.56 | 2.91% | | 002358 | 森源电气 | 5.35 | 53.71 | +0.04 | +0.75% | 132585 | 7076.57 | 1.43% | | 300013 | 新宁物流 | 4.15 | -35.64 | +0.03 | +0.73% | 165649 | 6876.94 | 3.71% | | 600439 | 瑞贝卡 | 3.15 | -30.64 | +0.02 | +0.64% | 382430 | 11933.94 | 3.38% | | 600810 | 神马股份 | 9.75 | -311.62 | +0.06 | +0.62% | 135440 | 13226.83 | 1.35% | | 688626 | 翔宇医疗 | 57.74 | 106.41 | +0.29 | +0.50% | 65432.99 | 38241.21 | 4.09% | | 833580 | 科创新材 | 14.62 | 171.02 | +0.07 | +0.48% | 14424 | 2110.877 | 2.58% | | 002448 | 中原内配 | 9.26 | 24.11 | +0.04 | +0.43% | 148302 | 13761.24 | 3.05% | | 600285 | 羚锐制药 | 23.20 | 17.57 | +0.10 | +0.43% | 55225 | 12780.61 | 0.98% | | 600469 | 风神股份 | 6.17 | 19.17 | +0.02 | +0.33% | 57521 | 3548.78 | 0.79% | | 300908 | 仲景食品 | 30.56 | 25.80 | +0.09 | +0.30% | 9051 | 2765.02 | 0.73% | | 300481 | 濮阳惠成 | 15.60 | 26.36 | +0.04 | +0.26% | 49575 | 7725.57 | 1.71% | | 603993 | 洛阳钼业 | 9.78 | 13.58 | +0.02 | +0.20% | 1372900 | 134504.7 | 0.79% | | 300248 | 新开普 | 14.87 | 71.88 | +0.03 | +0.20% | 104422 | 15491.01 | 2.55% | | 601038 | 一拖股份 | 13.44 | 17.72 | +0.02 | +0.15% | 42946 | 5757.81 | 0.59% | | 603566 | 普莱柯 | 15.26 | 44.60 | +0.01 | +0.07% | 48196 | 7333.1 | 1.39% | | 834407 | 驰诚股份 | 19.51 | 110.61 | +0.01 | +0.05% | 8540 | 1688.82 | 2.53% | | 000949 | 新乡化纤 | 4.03 | 32.48 | 0.00 | 0.00% | 218836 | 8800.409 | 1.29% | | 600121 | 郑州煤电 | 4.15 | 26.81 | 0.00 | 0.00% | 193447 | 8038.97 | 1.59% | | 600186 | 莲花控股 | 6.17 | 43.52 | 0.00 | 0.00% | 319748 | 19742.83 | 1.79% | | 002936 | 郑州银行 | 2.10 | 9.92 | 0.00 | 0.00% | 757420 | 15876.09 | 1.13% | | 605368 | 蓝天燃气 | 10.12 | 16.71 | 0.00 | 0.00% | 48382 | 4867.98 | 0.68% | | 872895 | 花溪科技 | 30.39 | -503.47 | -0.01 | -0.03% | 4693 | 1428.022 | 1.63% | | 832175 | 东方碳素 | 12.97 | -16.20 | -0.01 | -0.08% | 14793 | 1924.724 | 1.87% | | 000612 | 焦作万方 | 8.71 | 17.04 | -0.01 | -0.11% | 167742 | 14559.48 | 1.41% | | 000544 | 中原环保 | 8.60 | 8.61 | -0.02 | -0.23% | 44462 | 3814.95 | 0.46% | | 000400 | 许继电气 | 23.18 | 21.72 | -0.07 | -0.30% | 145345 | 33715.6 | 1.44% | | 300807 | 天迈科技 | 50.99 | -86.37 | -0.19 | -0.37% | 25611 | 12959.75 | 4.93% | | 600066 | 宇通客车 | 26.37 | 13.85 | -0.11 | -0.42% | 118392 | 31405.82 | 0.53% | | 300263 | 隆华科技 | 8.65 | 64.61 | -0.04 | -0.46% | 415638 | 35768.15 | 4.92% | | 002714 | 牧原股份 | 46.73 | 10.31 | -0.22 | -0.47% | 239238 | 111745.7 | 0.63% | | 000895 | 双汇发展 | 24.89 | 17.76 | -0.15 | -0.60% | 76702 | 19104.05 | 0.22% | | 300480 | 光力科技 | 16.54 | -52.95 | -0.10 | -0.60% | 99239 | 16509.64 | 4.01% | | 003008 | 开普检测 | 23.70 | 27.79 | -0.15 | -0.63% | 19248 | 4564.81 | 2.47% | | 600312 | 平高电气 | 15.92 | 18.76 | -0.11 | -0.69% | 104888 | 16723.42 | 0.77% | | 601666 | 平煤股份 | 8.21 | 11.51 | -0.06 | -0.73% | 257685 | 21192.05 | 1.04% | | 000885 | 城发环境 | 14.31 | 7.71 | -0.11 | -0.76% | 65772 | 9387.489 | 1.02% | | 001277 | 速达股份 | 53.47 | 33.86 | -0.49 | -0.91% | 11632 | 6176.6 | 6.12% | | 000719 | 中原传媒 | 13.05 | 12.06 | -0.12 | -0.91% | 47993 | 6252.76 | 0.72% | | 600531 | 豫光金铅 | 8.54 | 10.74 | -0.09 | -1.04% | 279648 | 23903.52 | 2.56% | | 300007 | 汉威科技 | 47.06 | 194.74 | -0.50 | -1.05% | 269791 | 128169.7 | 9.52% | | 002225 | 濮耐股份 | 7.37 | 65.94 | -0.09 | -1.21% | 281614 | 20878.49 | 3.03% | | 001896 | 豫能控股 | 5.63 | -103.19 | -0.07 | -1.23% | 290591 | 16234.32 | 1.90% | | 601717 | 中创智领 | 17.69 | 7.94 | -0.24 | -1.34% | 194690 | 34518.21 | 1.26% | | 300910 | 瑞丰新材 | 58.69 | 22.71 | -0.89 | -1.49% | 18709 | 11037.33 | 0.90% | | 603508 | 思维列控 | 34.06 | 19.62 | -0.57 | -1.65% | 125014 | 42890.7 | 3.28% | | 601608 | 中信重工 | 5.17 | 63.02 | -0.09 | -1.71% | 1248096 | 64757.97 | 2.74% | | 600020 | 中原高速 | 4.45 | 10.78 | -0.14 | -3.05% | 351255 | 15651.99 | 1.56% | | 300732 | 设研院 | 11.69 | -19.20 | -0.49 | -4.02% | 585762 | 69736.67 | 18.08% |
|