|
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。 | 时代新材(600458)湖南省上涨家数:58下跌家数:82平均涨幅:-0.22%平均换手:3.55%总成交额:417.32亿元 更新时间：2025-11-14 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 | | 300268 | *ST佳沃 | 13.55 | -3.40 | +1.35 | +11.07% | 78361 | 10434.43 | 5.86% | | 603353 | 和顺石油 | 28.03 | 606.65 | +2.55 | +10.01% | 22674 | 6203.911 | 1.33% | | 001216 | 华瓷股份 | 17.04 | 19.03 | +1.55 | +10.01% | 92524 | 15325.26 | 3.76% | | 002667 | 威领股份 | 15.24 | -19.08 | +0.74 | +5.10% | 556838 | 83818.47 | 23.53% | | 000908 | *ST景峰 | 9.05 | 50.86 | +0.43 | +4.99% | 336534 | 30219.14 | 3.83% | | 603998 | 方盛制药 | 13.01 | 19.34 | +0.61 | +4.92% | 372959 | 48505.18 | 8.49% | | 300665 | 飞鹿股份 | 10.26 | -16.10 | +0.36 | +3.64% | 225186 | 22907.09 | 10.33% | | 002412 | 汉森制药 | 7.17 | 20.97 | +0.21 | +3.02% | 297395 | 21426.19 | 5.97% | | 000590 | 启迪药业 | 12.16 | -26.04 | +0.34 | +2.88% | 77294 | 9363.689 | 3.23% | | 300338 | ST开元 | 4.37 | -10.43 | +0.12 | +2.82% | 179706 | 7794 | 5.14% | | 600257 | 大湖股份 | 6.26 | -53.70 | +0.15 | +2.45% | 249061 | 15579.3 | 5.18% | | 000989 | 九芝堂 | 10.58 | 71.07 | +0.24 | +2.32% | 505075 | 53893.88 | 7.28% | | 000504 | *ST生物 | 10.23 | -544.28 | +0.22 | +2.20% | 44994 | 4570.21 | 1.37% | | 300490 | 华自科技 | 12.14 | -10.99 | +0.26 | +2.19% | 408956 | 49741.71 | 10.40% | | 603721 | *ST天择 | 20.36 | -156.72 | +0.43 | +2.16% | 22478 | 4557.135 | 1.73% | | 002848 | *ST高斯 | 7.63 | -12.30 | +0.15 | +2.01% | 54207 | 4122.82 | 3.29% | | 603959 | 百利科技 | 7.63 | -10.79 | +0.13 | +1.73% | 288678 | 22010.17 | 5.89% | | 002843 | 泰嘉股份 | 20.30 | 120.83 | +0.32 | +1.60% | 125322 | 25760.2 | 5.00% | | 688779 | 五矿新能 | 9.01 | -48.93 | +0.14 | +1.58% | 1378566 | 124744.1 | 7.15% | | 301126 | 达嘉维康 | 13.07 | -561.86 | +0.20 | +1.55% | 181582 | 24013.66 | 13.17% | | 002943 | 宇晶股份 | 34.74 | -18.58 | +0.44 | +1.28% | 61461 | 21630.38 | 4.64% | | 000722 | 湖南发展 | 13.73 | 90.50 | +0.17 | +1.25% | 164683 | 22575.32 | 3.55% | | 000819 | 岳阳兴长 | 19.50 | -175.12 | +0.23 | +1.19% | 101732 | 19826.85 | 2.78% | | 603517 | ST绝味 | 13.99 | 122.99 | +0.15 | +1.08% | 131203 | 18440.64 | 2.17% | | 000548 | 湖南投资 | 5.95 | 64.58 | +0.06 | +1.02% | 115351 | 6878.66 | 2.31% | | 603319 | 美湖股份 | 34.47 | 77.71 | +0.34 | +1.00% | 100762 | 34718.14 | 2.97% | | 600929 | 雪天盐业 | 6.16 | -4439.25 | +0.06 | +0.98% | 267146 | 16524.66 | 1.63% | | 002879 | 长缆科技 | 17.94 | 65.97 | +0.17 | +0.96% | 49346 | 8835.84 | 3.71% | | 300705 | 九典制药 | 17.11 | 18.25 | +0.16 | +0.94% | 143876 | 24720.65 | 3.89% | | 600479 | 千金药业 | 11.07 | 21.79 | +0.10 | +0.91% | 98727 | 10945.77 | 2.36% | | 603883 | 老百姓 | 17.57 | 31.93 | +0.14 | +0.80% | 263297 | 46630.28 | 3.47% | | 300298 | 三诺生物 | 18.84 | 37.44 | +0.15 | +0.80% | 95223 | 18022.03 | 2.11% | | 300800 | 力合科技 | 12.58 | 73.94 | +0.10 | +0.80% | 33437 | 4210.89 | 1.43% | | 301079 | 邵阳液压 | 25.30 | -341.35 | +0.19 | +0.76% | 20158 | 5094.68 | 2.90% | | 688187 | 时代电气 | 53.30 | 18.24 | +0.40 | +0.76% | 53020.29 | 28422.56 | 0.61% | | 600698 | 湖南天雁 | 9.65 | 2469.57 | +0.07 | +0.73% | 162674 | 15802.58 | 1.96% | | 688598 | 金博股份 | 32.10 | -7.05 | +0.22 | +0.69% | 61706.04 | 19946.82 | 3.03% | | 603939 | 益丰药房 | 24.88 | 18.36 | +0.15 | +0.61% | 98000 | 24618.5 | 0.81% | | 600744 | 华银电力 | 6.71 | 64.85 | +0.04 | +0.60% | 514421 | 34490.42 | 2.53% | | 002261 | 拓维信息 | 31.93 | -6037.43 | +0.19 | +0.60% | 497229 | 159754.7 | 4.34% | | 001218 | 丽臣实业 | 23.64 | 23.01 | +0.14 | +0.60% | 12880 | 3051.26 | 1.39% | | 688289 | 圣湘生物 | 21.91 | 46.76 | +0.12 | +0.55% | 106603.7 | 23508.42 | 1.84% | | 000702 | 正虹科技 | 7.57 | -49.06 | +0.04 | +0.53% | 58569 | 4452.55 | 2.20% | | 002982 | 湘佳股份 | 15.30 | 98.82 | +0.07 | +0.46% | 30510 | 4680.4 | 2.35% | | 000900 | 现代投资 | 4.42 | 18.23 | +0.02 | +0.45% | 210095 | 9302.68 | 1.38% | | 600969 | 郴电国际 | 9.04 | -212.24 | +0.04 | +0.44% | 193240 | 17341.15 | 5.22% | | 301232 | 飞沃科技 | 49.50 | -96.26 | +0.18 | +0.36% | 36719 | 18280.9 | 8.22% | | 300187 | 永清环保 | 5.54 | 31.55 | +0.02 | +0.36% | 62631 | 3471.48 | 0.98% | | 600156 | 华升股份 | 9.17 | -85.87 | +0.03 | +0.33% | 164201 | 15243.68 | 4.08% | | 000419 | 通程控股 | 6.41 | 27.12 | +0.02 | +0.31% | 78575 | 5057.78 | 1.45% | | 601636 | 旗滨集团 | 6.58 | 30.65 | +0.02 | +0.30% | 267944 | 17686.01 | 0.96% | | 688067 | 爱威科技 | 28.74 | 72.52 | +0.06 | +0.21% | 16100.78 | 4651.362 | 2.37% | | 688189 | 南新制药 | 10.01 | -7.46 | +0.02 | +0.20% | 122126 | 12247.36 | 4.45% | | 300123 | 亚光科技 | 5.96 | -6.51 | +0.01 | +0.17% | 257826 | 15460.73 | 2.58% | | 920174 | 五新隧装 | 52.70 | 61.68 | +0.07 | +0.13% | 13946 | 7365.618 | 1.60% | | 920037 | 广信科技 | 96.27 | 49.18 | +0.11 | +0.11% | 13611 | 13140.41 | 4.60% | | 002661 | 克明食品 | 9.89 | 28.72 | +0.01 | +0.10% | 39012 | 3877.53 | 1.24% | | 000998 | 隆平高科 | 9.92 | -195.73 | +0.01 | +0.10% | 118200 | 11731.31 | 0.90% | | 000669 | ST金鸿 | 3.12 | -13.01 | 0.00 | 0.00% | 143653 | 4549.19 | 2.11% | | 600127 | 金健米业 | 6.94 | 216.03 | 0.00 | 0.00% | 148523 | 10336.88 | 2.31% | | 002397 | 梦洁股份 | 4.52 | 109.77 | 0.00 | 0.00% | 380142 | 17341.27 | 5.87% | | 002523 | 天桥起重 | 4.27 | 50.27 | 0.00 | 0.00% | 320208 | 13707.64 | 2.27% | | 603825 | ST华扬 | 9.81 | -4.22 | 0.00 | 0.00% | 40130 | 3936.918 | 1.58% | | 600476 | 湘邮科技 | 17.30 | -270.20 | -0.02 | -0.12% | 23942 | 4162.477 | 1.49% | | 300474 | 景嘉微 | 70.66 | -141.20 | -0.09 | -0.13% | 67944 | 48514.59 | 1.67% | | 600975 | 新五丰 | 6.38 | 319.89 | -0.01 | -0.16% | 182901 | 11712.91 | 1.80% | | 000519 | 中兵红箭 | 18.06 | -77.16 | -0.03 | -0.17% | 189085 | 34279.22 | 1.36% | | 301109 | 军信股份 | 15.26 | 16.39 | -0.03 | -0.20% | 64627 | 9908.66 | 2.90% | | 600416 | 湘电股份 | 14.29 | 74.86 | -0.03 | -0.21% | 223844 | 32035.5 | 1.69% | | 002297 | 博云新材 | 9.12 | -256.86 | -0.02 | -0.22% | 130369 | 11923.26 | 2.27% | | 601901 | 方正证券 | 8.26 | 16.83 | -0.02 | -0.24% | 675046 | 55869.8 | 0.82% | | 002554 | 惠博普 | 3.82 | -49.10 | -0.01 | -0.26% | 692863.1 | 26586.42 | 5.20% | | 300672 | 国科微 | 101.98 | 641.14 | -0.27 | -0.26% | 126303 | 129597 | 6.00% | | 601577 | 长沙银行 | 9.95 | 4.88 | -0.03 | -0.30% | 127427 | 12778.45 | 0.32% | | 600390 | 五矿资本 | 5.96 | 636.15 | -0.02 | -0.33% | 403244 | 24168.9 | 0.90% | | 920351 | 华光源海 | 26.46 | 75.36 | -0.10 | -0.38% | 14474 | 3855.308 | 4.10% | | 688425 | 铁建重工 | 5.27 | 18.96 | -0.02 | -0.38% | 168047.7 | 8879.716 | 0.32% | | 601098 | 中南传媒 | 12.13 | 13.76 | -0.05 | -0.41% | 81033 | 9875.83 | 0.45% | | 002567 | 唐人神 | 4.85 | -26.41 | -0.02 | -0.41% | 284314 | 13868.33 | 1.99% | | 300148 | 天舟文化 | 4.81 | 59.79 | -0.02 | -0.41% | 640127 | 31428.82 | 7.87% | | 300700 | 岱勒新材 | 11.98 | -18.65 | -0.05 | -0.42% | 46427 | 5588.68 | 1.72% | | 600963 | 岳阳林纸 | 4.64 | 88.41 | -0.02 | -0.43% | 222830 | 10374.18 | 1.27% | | 688157 | 松井股份 | 33.12 | 128.50 | -0.15 | -0.45% | 15146.18 | 5027.527 | 0.97% | | 300015 | 爱尔眼科 | 12.25 | 35.49 | -0.06 | -0.49% | 568965 | 70301.69 | 0.72% | | 002852 | 道道全 | 10.94 | 13.37 | -0.06 | -0.55% | 40330 | 4437.74 | 1.41% | | 300345 | 华民股份 | 7.29 | -19.88 | -0.04 | -0.55% | 278380 | 20425.75 | 6.24% | | 300515 | 三德科技 | 20.74 | 23.66 | -0.13 | -0.62% | 22755 | 4755.76 | 1.13% | | 688799 | 华纳药厂 | 51.95 | 32.02 | -0.35 | -0.67% | 30707.75 | 16119.32 | 2.34% | | 600599 | *ST熊猫 | 10.29 | -3.49 | -0.07 | -0.68% | 37277 | 3882.526 | 2.25% | | 300592 | 华凯易佰 | 10.87 | 145.14 | -0.08 | -0.73% | 58351 | 6371.59 | 1.66% | | 300530 | 领湃科技 | 33.93 | -15.97 | -0.26 | -0.76% | 36720 | 12550.93 | 2.32% | | 001239 | 永达股份 | 16.63 | 37.70 | -0.15 | -0.89% | 27478 | 4602.331 | 2.41% | | 600731 | 湖南海利 | 7.82 | 16.62 | -0.08 | -1.01% | 119677 | 9360.145 | 2.14% | | 300209 | 有棵树 | 5.78 | 59.96 | -0.06 | -1.03% | 139887 | 8144.86 | 2.85% | | 002650 | ST加加 | 7.51 | -44.77 | -0.08 | -1.05% | 66172 | 5000.95 | 0.57% | | 000917 | 电广传媒 | 8.31 | 70.51 | -0.09 | -1.07% | 245788 | 20582.93 | 1.73% | | 300413 | 芒果超媒 | 26.76 | 53.49 | -0.30 | -1.11% | 156067 | 42223.15 | 1.53% | | 000428 | 华天酒店 | 3.51 | -15.83 | -0.04 | -1.13% | 233036 | 8257.689 | 2.29% | | 002452 | 长高电新 | 8.59 | 19.46 | -0.10 | -1.15% | 184798 | 15982.92 | 3.58% | | 002251 | 步步高 | 5.87 | -27.10 | -0.07 | -1.18% | 5123231 | 312806 | 23.80% | | 000157 | 中联重科 | 8.25 | 16.59 | -0.10 | -1.20% | 476576 | 39510.96 | 0.67% | | 003000 | 劲仔食品 | 12.18 | 22.02 | -0.15 | -1.22% | 52103 | 6390.04 | 1.74% | | 002913 | 奥士康 | 35.97 | 31.98 | -0.45 | -1.24% | 40248 | 14555.19 | 1.33% | | 300267 | 尔康制药 | 3.91 | -26.16 | -0.05 | -1.26% | 732942 | 29043.89 | 5.15% | | 300358 | 楚天科技 | 10.84 | -36.41 | -0.14 | -1.28% | 384407 | 42235.8 | 6.48% | | 600478 | 科力远 | 7.68 | 67.60 | -0.10 | -1.29% | 494038 | 38212.47 | 2.97% | | 688433 | 华曙高科 | 58.19 | 634.79 | -0.76 | -1.29% | 41267.44 | 24261.24 | 2.04% | | 301087 | 可孚医疗 | 43.51 | 28.40 | -0.62 | -1.40% | 12572 | 5527.42 | 0.65% | | 001208 | 华菱线缆 | 12.26 | 68.07 | -0.18 | -1.45% | 86223 | 10617.01 | 3.27% | | 301548 | 崇德科技 | 54.80 | 36.06 | -0.82 | -1.47% | 22421 | 12360.88 | 8.55% | | 603989 | 艾华集团 | 17.05 | 30.74 | -0.26 | -1.50% | 34552 | 5921.063 | 0.87% | | 002097 | 山河智能 | 12.29 | 97.96 | -0.19 | -1.52% | 237811 | 29422.98 | 2.22% | | 688750 | 金天钛业 | 20.32 | 114.22 | -0.32 | -1.55% | 17967.87 | 3673.648 | 2.16% | | 920030 | 德众汽车 | 7.57 | -190.91 | -0.12 | -1.56% | 79309 | 6057.925 | 7.08% | | 688523 | 航天环宇 | 27.68 | 110.58 | -0.44 | -1.56% | 86235.52 | 23942.08 | 8.93% | | 300730 | 科创信息 | 17.58 | -70.29 | -0.31 | -1.73% | 62370 | 11068.52 | 3.23% | | 688308 | 欧科亿 | 30.28 | 258.55 | -0.56 | -1.82% | 56882.16 | 17344.82 | 3.58% | | 000430 | *ST张股 | 9.62 | -7.21 | -0.18 | -1.84% | 199783 | 19420.84 | 6.02% | | 002277 | 友阿股份 | 6.94 | -430.43 | -0.13 | -1.84% | 276115 | 19388.75 | 1.98% | | 000932 | 华菱钢铁 | 6.14 | 15.31 | -0.12 | -1.92% | 602659 | 37367.79 | 0.87% | | 002903 | 宇环数控 | 23.53 | 1208.54 | -0.50 | -2.08% | 55636 | 13264.81 | 5.27% | | 002096 | 易普力 | 14.10 | 20.99 | -0.30 | -2.08% | 95319 | 13542.95 | 1.36% | | 688152 | 麒麟信安 | 45.02 | 371.96 | -0.97 | -2.11% | 13972.88 | 6345.354 | 1.36% | | 300866 | 安克创新 | 107.70 | 22.42 | -2.51 | -2.28% | 37059 | 40412.85 | 1.23% | | 300740 | 水羊股份 | 21.02 | 54.12 | -0.49 | -2.28% | 110890 | 23651.04 | 3.09% | | 000799 | 酒鬼酒 | 65.51 | -395.65 | -1.56 | -2.33% | 163808 | 108516.6 | 5.04% | | 600458 | 时代新材 | 13.55 | 22.20 | -0.33 | -2.38% | 116926 | 15975.32 | 1.44% | | 002125 | 湘潭电化 | 15.98 | 44.08 | -0.41 | -2.50% | 451260 | 72828.21 | 7.17% | | 002155 | 湖南黄金 | 22.66 | 29.30 | -0.60 | -2.58% | 497832 | 114095.9 | 3.19% | | 688480 | 赛恩斯 | 51.03 | 43.62 | -1.50 | -2.86% | 6052.63 | 3118.3 | 0.95% | | 002716 | 湖南白银 | 6.60 | 90.94 | -0.20 | -2.94% | 1456911 | 96708.34 | 6.27% | | 300726 | 宏达电子 | 39.91 | 47.66 | -1.24 | -3.01% | 60230 | 24274.93 | 2.81% | | 002847 | 盐津铺子 | 76.61 | 27.81 | -2.50 | -3.16% | 40681 | 31651.71 | 1.66% | | 002533 | 金杯电工 | 12.80 | 15.50 | -0.42 | -3.18% | 188475 | 24378.28 | 2.96% | | 920634 | 新威凌 | 27.32 | 84.96 | -0.90 | -3.19% | 15985 | 4406.072 | 3.95% | | 002549 | 凯美特气 | 20.82 | 240.83 | -0.75 | -3.48% | 439655 | 92784.45 | 6.35% | | 920751 | 惠同新材 | 20.88 | 38.50 | -0.78 | -3.60% | 13849 | 2953.388 | 1.67% | | 301259 | 艾布鲁 | 33.87 | -1122.71 | -1.30 | -3.70% | 39900 | 13758.66 | 4.34% | | 688100 | 威胜信息 | 36.39 | 26.22 | -1.43 | -3.78% | 46990.15 | 17362.25 | 0.96% | | 600961 | 株冶集团 | 15.11 | 15.25 | -0.60 | -3.82% | 178693 | 27457.17 | 2.38% | | 300035 | 中科电气 | 26.96 | 35.46 | -1.13 | -4.02% | 599285 | 163231.8 | 10.27% | | 688059 | 华锐精密 | 80.10 | 41.72 | -3.49 | -4.18% | 13798.88 | 11222.91 | 1.58% | | 300433 | 蓝思科技 | 27.90 | 36.00 | -1.26 | -4.32% | 687232.9 | 193848 | 1.38% | | 301358 | 湖南裕能 | 83.85 | 85.27 | -5.75 | -6.42% | 240565 | 205652.7 | 6.23% | | 301118 | 恒光股份 | 27.08 | -337.58 | -1.97 | -6.78% | 114301 | 31683.88 | 10.88% |
|