|
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。 | 国机精工(002046)河南省上涨家数:40下跌家数:68平均涨幅:-0.45%平均换手:2.70%总成交额:304.42亿元 更新时间：2025-11-17 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 | | 600403 | 大有能源 | 11.15 | -18.68 | +1.01 | +9.96% | 1367554 | 148065.5 | 5.72% | | 300437 | 清水源 | 18.48 | -116.20 | +1.31 | +7.63% | 469085 | 85268.13 | 26.68% | | 920225 | 利通科技 | 46.75 | 56.77 | +3.15 | +7.22% | 69530 | 32409.93 | 8.40% | | 002536 | 飞龙股份 | 23.11 | 37.98 | +0.83 | +3.73% | 201962 | 46362.3 | 3.71% | | 002189 | 中光学 | 25.08 | -12.15 | +0.70 | +2.87% | 109592 | 27495.32 | 4.20% | | 300850 | 新强联 | 50.81 | 27.49 | +1.20 | +2.42% | 151414 | 75579.52 | 5.03% | | 300845 | 捷安高科 | 12.26 | 50.79 | +0.28 | +2.34% | 40639 | 4947.74 | 2.83% | | 920207 | 众诚科技 | 23.29 | -132.47 | +0.48 | +2.10% | 11346 | 2621.043 | 2.02% | | 600469 | 风神股份 | 7.15 | 22.80 | +0.14 | +2.00% | 107645 | 7617.2 | 1.48% | | 002046 | 国机精工 | 27.78 | 52.94 | +0.47 | +1.72% | 88185 | 24537.83 | 1.67% | | 920454 | 同心传动 | 17.77 | 62.91 | +0.29 | +1.66% | 13499 | 2400.328 | 2.14% | | 002407 | 多氟多 | 38.90 | -188.39 | +0.61 | +1.59% | 1539366 | 595952.3 | 14.25% | | 300263 | 隆华科技 | 8.96 | 59.15 | +0.14 | +1.59% | 321576 | 28966.59 | 3.30% | | 300248 | 新开普 | 12.31 | 61.31 | +0.19 | +1.57% | 50469 | 6199.11 | 1.23% | | 601666 | 平煤股份 | 8.48 | 35.84 | +0.12 | +1.44% | 183159 | 15430.4 | 0.74% | | 600186 | 莲花控股 | 5.91 | 36.51 | +0.08 | +1.37% | 306505 | 18006.53 | 1.71% | | 300480 | 光力科技 | 16.83 | -265.03 | +0.22 | +1.32% | 70919 | 12126.89 | 2.87% | | 002535 | 林州重机 | 4.24 | 130.31 | +0.05 | +1.19% | 134739 | 5696.932 | 1.83% | | 002582 | 好想你 | 10.57 | -296.55 | +0.12 | +1.15% | 64271 | 6773.98 | 1.87% | | 600569 | 安阳钢铁 | 2.73 | -7.56 | +0.03 | +1.11% | 303103 | 8263.161 | 1.06% | | 002406 | 远东传动 | 7.98 | 45.71 | +0.08 | +1.01% | 173294 | 13865.13 | 2.88% | | 001896 | 豫能控股 | 6.11 | 36.47 | +0.06 | +0.99% | 511796 | 31459.97 | 3.35% | | 600121 | 郑州煤电 | 5.52 | -59.76 | +0.05 | +0.91% | 783242 | 43102.46 | 6.43% | | 002179 | 中航光电 | 36.22 | 29.76 | +0.30 | +0.84% | 115352 | 41920.87 | 0.55% | | 600439 | 瑞贝卡 | 3.18 | -31.07 | +0.02 | +0.63% | 146918 | 4652.32 | 1.30% | | 300908 | 仲景食品 | 30.89 | 25.04 | +0.17 | +0.55% | 10056 | 3088.1 | 0.81% | | 000949 | 新乡化纤 | 5.54 | 52.48 | +0.03 | +0.54% | 804243.1 | 44737.04 | 4.73% | | 003008 | 开普检测 | 23.97 | 28.51 | +0.12 | +0.50% | 9869 | 2363.78 | 1.27% | | 300732 | 设研院 | 8.21 | -23.75 | +0.04 | +0.49% | 36475 | 2987.12 | 0.99% | | 002132 | 恒星科技 | 4.24 | 392.56 | +0.02 | +0.47% | 678514 | 29326.44 | 4.85% | | 301182 | 凯旺科技 | 36.08 | -32.71 | +0.16 | +0.45% | 7196 | 2602.75 | 0.75% | | 000933 | 神火股份 | 25.82 | 13.64 | +0.09 | +0.35% | 284268 | 72971.8 | 1.26% | | 920415 | 恒拓开源 | 15.68 | 169.62 | +0.05 | +0.32% | 9203 | 1438.6 | 0.86% | | 600222 | 太龙药业 | 7.82 | 95.58 | +0.02 | +0.26% | 316273 | 24662.03 | 5.51% | | 002216 | 三全食品 | 11.92 | 19.28 | +0.03 | +0.25% | 38376 | 4565.96 | 0.61% | | 300007 | 汉威科技 | 48.41 | 193.95 | +0.11 | +0.23% | 53480 | 26076.02 | 1.89% | | 000895 | 双汇发展 | 26.93 | 18.14 | +0.04 | +0.15% | 51524 | 13794.6 | 0.15% | | 300910 | 瑞丰新材 | 59.98 | 22.28 | +0.08 | +0.13% | 17383 | 10305.51 | 0.84% | | 300614 | 百川畅银 | 14.66 | -8.28 | +0.01 | +0.07% | 7486 | 1094.46 | 0.47% | | 002601 | 龙佰集团 | 18.84 | 35.14 | +0.01 | +0.05% | 92852 | 17582.09 | 0.47% | | 002296 | 辉煌科技 | 11.19 | 14.40 | 0.00 | 0.00% | 39868 | 4448.85 | 1.15% | | 300013 | 新宁物流 | 4.61 | -55.95 | 0.00 | 0.00% | 140209 | 6423.74 | 3.14% | | 002560 | 通达股份 | 8.80 | 54.14 | 0.00 | 0.00% | 115069 | 10167.64 | 2.54% | | 002613 | 北玻股份 | 4.14 | -204.17 | 0.00 | 0.00% | 99776 | 4109.324 | 1.29% | | 301361 | 众智科技 | 36.21 | 42.63 | -0.04 | -0.11% | 21226 | 7653.1 | 7.30% | | 600817 | 宇通重工 | 11.76 | 22.12 | -0.02 | -0.17% | 15875 | 1861.42 | 0.30% | | 688119 | 中钢洛耐 | 4.68 | -172.93 | -0.01 | -0.21% | 59750.82 | 2790.505 | 0.53% | | 300109 | 新开源 | 18.21 | 36.95 | -0.05 | -0.27% | 61406 | 11114.4 | 1.37% | | 300701 | 森霸传感 | 12.44 | 55.07 | -0.04 | -0.32% | 24232 | 3021.18 | 0.97% | | 002857 | 三晖电气 | 21.61 | 262.02 | -0.09 | -0.41% | 16340 | 3580.06 | 1.28% | | 300829 | 金丹科技 | 18.91 | 63.19 | -0.08 | -0.42% | 31229 | 5919.88 | 1.97% | | 600020 | 中原高速 | 4.69 | 10.35 | -0.02 | -0.42% | 83828 | 3911.04 | 0.37% | | 688066 | 航天宏图 | 24.19 | -4.11 | -0.11 | -0.45% | 55841.18 | 13547.45 | 2.14% | | 002936 | 郑州银行 | 2.06 | 9.80 | -0.01 | -0.48% | 640744 | 13205.36 | 0.96% | | 920087 | 秋乐种业 | 16.44 | 108.26 | -0.08 | -0.48% | 28835 | 4730.024 | 1.80% | | 000400 | 许继电气 | 27.16 | 24.62 | -0.15 | -0.55% | 171674 | 46556.12 | 1.70% | | 601608 | 中信重工 | 6.99 | 85.29 | -0.04 | -0.57% | 230004 | 16131.46 | 0.51% | | 300807 | 天迈科技 | 46.44 | -145.04 | -0.28 | -0.60% | 8844 | 4116.4 | 1.70% | | 300259 | 新天科技 | 4.63 | 22.99 | -0.03 | -0.64% | 254337 | 11761.92 | 2.17% | | 603508 | 思维列控 | 26.17 | 16.17 | -0.17 | -0.65% | 19449 | 5092.13 | 0.51% | | 002431 | 棕榈股份 | 2.91 | -3.50 | -0.02 | -0.68% | 514837 | 14916.95 | 2.84% | | 920407 | 驰诚股份 | 22.68 | 90.82 | -0.16 | -0.70% | 7977 | 1808.626 | 2.29% | | 600312 | 平高电气 | 17.81 | 21.04 | -0.14 | -0.78% | 124870 | 22314.73 | 0.92% | | 600876 | 凯盛新能 | 11.30 | -7.61 | -0.09 | -0.79% | 19899 | 2244.68 | 0.50% | | 301376 | 致欧科技 | 18.67 | 22.92 | -0.16 | -0.85% | 10276 | 1918.24 | 0.53% | | 601375 | 中原证券 | 4.49 | 44.15 | -0.04 | -0.88% | 281293 | 12639.95 | 0.82% | | 000544 | 中原环保 | 8.96 | 8.23 | -0.08 | -0.88% | 44839 | 4009.6 | 0.46% | | 601717 | 中创智领 | 23.15 | 9.15 | -0.21 | -0.90% | 70805 | 16381.9 | 0.46% | | 002225 | 濮耐股份 | 6.28 | 68.03 | -0.06 | -0.95% | 313945 | 19731.37 | 3.22% | | 603566 | 普莱柯 | 14.28 | 34.40 | -0.14 | -0.97% | 24866 | 3551.48 | 0.72% | | 600207 | 安彩高科 | 5.98 | -10.48 | -0.06 | -0.99% | 186802 | 11223.68 | 1.78% | | 605368 | 蓝天燃气 | 9.77 | 22.24 | -0.10 | -1.01% | 45735 | 4461.39 | 0.64% | | 301071 | 力量钻石 | 40.40 | 149.75 | -0.42 | -1.03% | 69281 | 28088.02 | 3.56% | | 601038 | 一拖股份 | 13.21 | 18.21 | -0.14 | -1.05% | 39068 | 5156.875 | 0.53% | | 002423 | 中粮资本 | 12.31 | -280.74 | -0.14 | -1.12% | 107906 | 13279.22 | 0.47% | | 002358 | 森源电气 | 5.82 | 53.14 | -0.07 | -1.19% | 183181 | 10674.38 | 1.97% | | 920402 | 硅烷科技 | 11.99 | -78.56 | -0.16 | -1.32% | 56409 | 6719.552 | 2.07% | | 300481 | 濮阳惠成 | 15.91 | 30.91 | -0.23 | -1.43% | 46801 | 7488.64 | 1.61% | | 300080 | 易成新能 | 5.93 | -21.17 | -0.09 | -1.50% | 499829 | 30118.38 | 2.67% | | 002321 | 华英农业 | 3.26 | -212.84 | -0.05 | -1.51% | 365405 | 11980.98 | 1.72% | | 000719 | 中原传媒 | 12.13 | 9.78 | -0.19 | -1.54% | 40370 | 4898 | 0.61% | | 001215 | 千味央厨 | 39.72 | 69.02 | -0.63 | -1.56% | 12482 | 4975.23 | 1.29% | | 000885 | 城发环境 | 14.46 | 7.80 | -0.25 | -1.70% | 44865 | 6494.58 | 0.70% | | 688517 | 金冠电气 | 17.35 | 28.20 | -0.30 | -1.70% | 38554.76 | 6714.935 | 2.82% | | 601677 | 明泰铝业 | 15.15 | 10.82 | -0.27 | -1.75% | 221928 | 33588.88 | 1.82% | | 002007 | 华兰生物 | 16.51 | 31.81 | -0.32 | -1.90% | 161891 | 26913.64 | 1.03% | | 920971 | 天马新材 | 33.89 | 143.17 | -0.67 | -1.94% | 22291 | 7565.682 | 2.60% | | 600285 | 羚锐制药 | 22.18 | 15.73 | -0.50 | -2.20% | 74555 | 16617.22 | 1.32% | | 603658 | 安图生物 | 38.46 | 20.02 | -0.87 | -2.21% | 23921 | 9261.24 | 0.42% | | 600066 | 宇通客车 | 30.73 | 13.67 | -0.70 | -2.23% | 67775 | 20974.7 | 0.31% | | 920496 | 许昌智能 | 11.32 | 42.77 | -0.26 | -2.25% | 19782 | 2250.166 | 1.36% | | 688626 | 翔宇医疗 | 50.02 | 108.87 | -1.16 | -2.27% | 8127.829 | 4086.519 | 0.51% | | 920580 | 科创新材 | 16.78 | 110.47 | -0.39 | -2.27% | 15475 | 2606.077 | 3.29% | | 301152 | 天力锂能 | 38.55 | -13.15 | -0.93 | -2.36% | 120594 | 46404.85 | 16.99% | | 920895 | 花溪科技 | 23.95 | -552.69 | -0.58 | -2.36% | 4557 | 1099.457 | 1.59% | | 600172 | 黄河旋风 | 6.82 | -9.10 | -0.18 | -2.57% | 790824.9 | 54554.1 | 6.20% | | 920175 | 东方碳素 | 13.26 | -17.82 | -0.35 | -2.57% | 29457 | 3956.786 | 3.72% | | 688357 | 建龙微纳 | 37.80 | 43.50 | -1.02 | -2.63% | 13677.91 | 5198.3 | 1.37% | | 301089 | 拓新药业 | 33.55 | -89.58 | -0.92 | -2.67% | 33352 | 11216.96 | 3.69% | | 301277 | 新天地 | 13.26 | 42.02 | -0.37 | -2.71% | 52354 | 6962.77 | 5.18% | | 920725 | 惠丰钻石 | 36.32 | -213.63 | -1.03 | -2.76% | 25296 | 9372.013 | 6.01% | | 002448 | 中原内配 | 11.12 | 22.04 | -0.34 | -2.97% | 137583 | 15345.81 | 3.02% | | 000612 | 焦作万方 | 10.60 | 13.07 | -0.33 | -3.02% | 380740 | 40609.11 | 3.20% | | 600810 | 神马股份 | 10.35 | -221.41 | -0.33 | -3.09% | 291526 | 30419.19 | 2.86% | | 002714 | 牧原股份 | 48.31 | 11.90 | -1.56 | -3.13% | 339515 | 164043.3 | 0.89% | | 688313 | 仕佳光子 | 75.53 | 105.51 | -2.77 | -3.54% | 144292.4 | 111833.4 | 3.14% | | 603993 | 洛阳钼业 | 16.13 | 17.66 | -0.65 | -3.87% | 1338153 | 219226.3 | 0.77% | | 301207 | 华兰疫苗 | 24.31 | 207.35 | -1.07 | -4.22% | 176818 | 43708.37 | 2.94% | | 001277 | 速达股份 | 42.08 | 30.93 | -1.88 | -4.28% | 45664 | 19290.51 | 10.06% | | 600531 | 豫光金铅 | 11.69 | 14.59 | -0.57 | -4.65% | 403809 | 47681.8 | 3.70% | | 300179 | 四方达 | 16.41 | 95.80 | -0.82 | -4.76% | 419696 | 70549.08 | 11.22% | | 600595 | 中孚实业 | 6.62 | 22.80 | -0.36 | -5.16% | 591326 | 39578.92 | 1.48% |
|