|
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。 | 酒鬼酒(000799)湖南省上涨家数:89下跌家数:55平均涨幅:+0.80%平均换手:3.64%总成交额:476.04亿元 更新时间：2025-11-10 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 | | 002667 | 威领股份 | 13.84 | -17.33 | +1.26 | +10.02% | 165902 | 22499.35 | 7.01% | | 000799 | 酒鬼酒 | 65.92 | -398.13 | +5.99 | +9.99% | 324186 | 206257.7 | 9.98% | | 300345 | 华民股份 | 7.60 | -20.72 | +0.58 | +8.26% | 537052 | 39757.24 | 12.03% | | 002847 | 盐津铺子 | 77.08 | 27.98 | +5.61 | +7.85% | 81468 | 61845.19 | 3.32% | | 301259 | 艾布鲁 | 35.60 | -1180.06 | +2.06 | +6.14% | 87456 | 30456.16 | 9.52% | | 688189 | 南新制药 | 9.61 | -7.16 | +0.55 | +6.07% | 159554.8 | 15063.09 | 5.81% | | 002155 | 湖南黄金 | 22.15 | 28.64 | +1.22 | +5.83% | 841012.9 | 186075.2 | 5.38% | | 000819 | 岳阳兴长 | 20.00 | -179.62 | +1.06 | +5.60% | 380534 | 76882.2 | 10.41% | | 300267 | 尔康制药 | 3.84 | -25.69 | +0.20 | +5.49% | 1042648 | 39625.22 | 7.33% | | 002251 | 步步高 | 5.42 | -25.03 | +0.27 | +5.24% | 2693825 | 144366.4 | 12.52% | | 688308 | 欧科亿 | 31.57 | 269.57 | +1.49 | +4.95% | 78505.52 | 24827.96 | 4.94% | | 000430 | *ST张股 | 8.82 | -6.61 | +0.39 | +4.63% | 188312 | 16278.73 | 5.68% | | 002943 | 宇晶股份 | 35.50 | -18.99 | +1.56 | +4.60% | 79663 | 28408.19 | 6.01% | | 603353 | 和顺石油 | 24.35 | 527.00 | +1.00 | +4.28% | 63626 | 15227.5 | 3.73% | | 600744 | 华银电力 | 7.10 | 68.62 | +0.29 | +4.26% | 1695991 | 119549.6 | 8.35% | | 603939 | 益丰药房 | 24.54 | 18.11 | +0.86 | +3.63% | 135057 | 32928.33 | 1.11% | | 000428 | 华天酒店 | 3.48 | -15.70 | +0.12 | +3.57% | 301547 | 10375.9 | 2.96% | | 300015 | 爱尔眼科 | 12.47 | 36.13 | +0.41 | +3.40% | 1250284 | 154389.1 | 1.58% | | 300268 | *ST佳沃 | 11.36 | -2.85 | +0.36 | +3.27% | 13488 | 1514.211 | 1.01% | | 002277 | 友阿股份 | 6.96 | -431.67 | +0.22 | +3.26% | 381886 | 26227.8 | 2.74% | | 002716 | 湖南白银 | 6.43 | 88.60 | +0.20 | +3.21% | 1212326 | 77267.5 | 5.21% | | 300700 | 岱勒新材 | 11.91 | -18.54 | +0.37 | +3.21% | 103082 | 12246.45 | 3.81% | | 001216 | 华瓷股份 | 15.47 | 17.28 | +0.42 | +2.79% | 102847 | 15898.9 | 4.18% | | 603825 | ST华扬 | 9.80 | -4.22 | +0.26 | +2.73% | 41555 | 4021.33 | 1.64% | | 603959 | 百利科技 | 7.22 | -10.21 | +0.18 | +2.56% | 308706 | 22399.59 | 6.30% | | 688059 | 华锐精密 | 80.90 | 42.14 | +1.95 | +2.47% | 15458.1 | 12437.71 | 1.77% | | 000419 | 通程控股 | 6.33 | 26.78 | +0.15 | +2.43% | 107935 | 6775.32 | 1.99% | | 688799 | 华纳药厂 | 49.25 | 30.36 | +1.07 | +2.22% | 23839.81 | 11665.66 | 1.82% | | 603517 | ST绝味 | 13.80 | 121.32 | +0.28 | +2.07% | 100186 | 13709.66 | 1.65% | | 688433 | 华曙高科 | 58.88 | 642.31 | +1.19 | +2.06% | 76476.05 | 45138.4 | 3.78% | | 600963 | 岳阳林纸 | 4.63 | 88.22 | +0.09 | +1.98% | 285460 | 13169.72 | 1.62% | | 300705 | 九典制药 | 16.81 | 17.93 | +0.31 | +1.88% | 100846 | 16890.13 | 2.73% | | 603883 | 老百姓 | 17.33 | 31.50 | +0.31 | +1.82% | 183760 | 31631.94 | 2.42% | | 003000 | 劲仔食品 | 12.32 | 22.27 | +0.22 | +1.82% | 96703 | 11847.97 | 3.22% | | 300592 | 华凯易佰 | 11.00 | 146.87 | +0.19 | +1.76% | 74348 | 8122.66 | 2.12% | | 300730 | 科创信息 | 18.28 | -73.09 | +0.31 | +1.73% | 101136 | 18398.67 | 5.23% | | 601577 | 长沙银行 | 10.05 | 4.93 | +0.17 | +1.72% | 226720 | 22654.97 | 0.56% | | 600390 | 五矿资本 | 5.96 | 636.15 | +0.10 | +1.71% | 495208 | 29315.89 | 1.10% | | 301126 | 达嘉维康 | 12.54 | -539.07 | +0.21 | +1.70% | 47251 | 5898.59 | 3.43% | | 300672 | 国科微 | 90.78 | 570.72 | +1.50 | +1.68% | 63134 | 56742.39 | 3.00% | | 000722 | 湖南发展 | 13.88 | 91.49 | +0.22 | +1.61% | 270474 | 37144.73 | 5.83% | | 300298 | 三诺生物 | 18.63 | 37.02 | +0.27 | +1.47% | 72331 | 13397.87 | 1.60% | | 300740 | 水羊股份 | 21.26 | 54.74 | +0.30 | +1.43% | 181739 | 38237.79 | 5.06% | | 002852 | 道道全 | 10.97 | 13.41 | +0.15 | +1.39% | 58598 | 6387.145 | 2.05% | | 920351 | 华光源海 | 26.77 | 76.24 | +0.36 | +1.36% | 15938 | 4247.268 | 4.52% | | 688152 | 麒麟信安 | 45.53 | 376.17 | +0.60 | +1.34% | 17227.01 | 7757.543 | 1.68% | | 000702 | 正虹科技 | 7.43 | -48.15 | +0.09 | +1.23% | 58493 | 4321.453 | 2.19% | | 000989 | 九芝堂 | 10.03 | 67.37 | +0.12 | +1.21% | 122650 | 12251.36 | 1.77% | | 688750 | 金天钛业 | 20.44 | 114.89 | +0.23 | +1.14% | 19069.39 | 3886.637 | 2.29% | | 002661 | 克明食品 | 9.88 | 28.70 | +0.11 | +1.13% | 54683 | 5378.49 | 1.74% | | 301118 | 恒光股份 | 26.49 | -330.22 | +0.29 | +1.11% | 65849 | 17486.12 | 6.27% | | 300148 | 天舟文化 | 4.82 | 59.91 | +0.05 | +1.05% | 270494 | 13047.11 | 3.32% | | 600731 | 湖南海利 | 7.72 | 16.41 | +0.08 | +1.05% | 155642 | 12022.59 | 2.79% | | 001208 | 华菱线缆 | 12.87 | 71.46 | +0.13 | +1.02% | 142831 | 18240.78 | 5.42% | | 002903 | 宇环数控 | 24.48 | 1257.33 | +0.24 | +0.99% | 75792 | 18514.9 | 7.17% | | 601901 | 方正证券 | 8.36 | 17.03 | +0.08 | +0.97% | 995031.1 | 82809.1 | 1.21% | | 688289 | 圣湘生物 | 21.96 | 46.86 | +0.21 | +0.97% | 53136.13 | 11652.14 | 0.92% | | 600975 | 新五丰 | 6.37 | 319.39 | +0.06 | +0.95% | 219395 | 13909.16 | 2.16% | | 000519 | 中兵红箭 | 18.34 | -78.36 | +0.17 | +0.94% | 247195 | 45088.47 | 1.78% | | 002879 | 长缆科技 | 18.35 | 67.48 | +0.17 | +0.94% | 56252 | 10341.22 | 4.22% | | 920174 | 五新隧装 | 53.23 | 62.30 | +0.48 | +0.91% | 16338 | 8663.28 | 1.88% | | 002412 | 汉森制药 | 6.68 | 19.54 | +0.06 | +0.91% | 87145 | 5805.72 | 1.75% | | 600969 | 郴电国际 | 8.27 | -194.16 | +0.07 | +0.85% | 93926 | 7750.92 | 2.54% | | 002567 | 唐人神 | 4.84 | -26.36 | +0.04 | +0.83% | 304009 | 14677.15 | 2.12% | | 000998 | 隆平高科 | 9.88 | -194.94 | +0.08 | +0.82% | 162344 | 15997.58 | 1.23% | | 600961 | 株冶集团 | 15.09 | 15.23 | +0.12 | +0.80% | 147736 | 22278.89 | 1.97% | | 002549 | 凯美特气 | 22.30 | 257.95 | +0.17 | +0.77% | 513728 | 114606.9 | 7.42% | | 600929 | 雪天盐业 | 5.98 | -4309.53 | +0.04 | +0.67% | 174497 | 10432.8 | 1.06% | | 000590 | 启迪药业 | 11.57 | -24.77 | +0.07 | +0.61% | 42951 | 4964.12 | 1.79% | | 002982 | 湘佳股份 | 15.20 | 98.18 | +0.09 | +0.60% | 27157 | 4121.51 | 2.09% | | 000917 | 电广传媒 | 8.62 | 73.14 | +0.05 | +0.58% | 328635 | 28288.7 | 2.32% | | 002096 | 易普力 | 14.07 | 20.95 | +0.08 | +0.57% | 84627 | 11896.62 | 1.21% | | 002650 | ST加加 | 7.24 | -43.16 | +0.04 | +0.56% | 59943 | 4304.597 | 0.52% | | 601098 | 中南传媒 | 12.15 | 13.78 | +0.06 | +0.50% | 107489 | 13027.97 | 0.60% | | 000900 | 现代投资 | 4.33 | 17.86 | +0.02 | +0.46% | 123599 | 5349.663 | 0.81% | | 600127 | 金健米业 | 6.87 | 213.85 | +0.03 | +0.44% | 143198 | 9824.75 | 2.23% | | 300474 | 景嘉微 | 72.58 | -145.04 | +0.25 | +0.35% | 61120 | 44342.02 | 1.50% | | 300123 | 亚光科技 | 6.01 | -6.57 | +0.02 | +0.33% | 200927 | 12098.06 | 2.01% | | 600479 | 千金药业 | 10.82 | 21.30 | +0.03 | +0.28% | 52155 | 5641.812 | 1.25% | | 300358 | 楚天科技 | 11.09 | -36.43 | +0.03 | +0.27% | 332829 | 36837.54 | 5.74% | | 001239 | 永达股份 | 16.80 | 38.08 | +0.04 | +0.24% | 26864 | 4511.162 | 2.36% | | 920751 | 惠同新材 | 21.43 | 39.51 | +0.05 | +0.23% | 8331 | 1789.476 | 1.00% | | 920634 | 新威凌 | 27.31 | 84.93 | +0.06 | +0.22% | 8977 | 2470.32 | 2.22% | | 600698 | 湖南天雁 | 9.79 | 2505.39 | +0.02 | +0.20% | 129130 | 12558.23 | 1.56% | | 688425 | 铁建重工 | 5.32 | 19.14 | +0.01 | +0.19% | 193127.6 | 10245.78 | 0.36% | | 600476 | 湘邮科技 | 17.25 | -269.42 | +0.03 | +0.17% | 27799 | 4798.888 | 1.73% | | 000548 | 湖南投资 | 5.80 | 62.95 | +0.01 | +0.17% | 100090 | 5792.8 | 2.01% | | 603998 | 方盛制药 | 12.00 | 17.84 | +0.02 | +0.17% | 66893 | 8025.018 | 1.52% | | 300515 | 三德科技 | 21.34 | 24.35 | +0.02 | +0.09% | 26327 | 5617.16 | 1.30% | | 688157 | 松井股份 | 33.70 | 130.75 | 0.00 | 0.00% | 41545.05 | 14116.01 | 2.66% | | 920037 | 广信科技 | 104.10 | 53.18 | -0.03 | -0.03% | 17119 | 17782.35 | 5.79% | | 301109 | 军信股份 | 14.90 | 16.01 | -0.01 | -0.07% | 64795 | 9622.261 | 2.91% | | 001218 | 丽臣实业 | 23.60 | 22.98 | -0.02 | -0.08% | 24940 | 5930.22 | 2.68% | | 688779 | 五矿新能 | 7.47 | -40.57 | -0.01 | -0.13% | 593824.2 | 44647.44 | 3.08% | | 601636 | 旗滨集团 | 6.85 | 31.06 | -0.01 | -0.15% | 439376 | 30086.18 | 1.62% | | 300187 | 永清环保 | 5.47 | 31.15 | -0.01 | -0.18% | 77047 | 4213.45 | 1.20% | | 300726 | 宏达电子 | 43.22 | 51.62 | -0.09 | -0.21% | 74098 | 31883.85 | 3.46% | | 002297 | 博云新材 | 9.14 | -257.42 | -0.02 | -0.22% | 197284 | 18016.75 | 3.44% | | 300035 | 中科电气 | 26.03 | 34.23 | -0.06 | -0.23% | 708060 | 186345.3 | 12.14% | | 688598 | 金博股份 | 31.15 | -6.85 | -0.08 | -0.26% | 49794.17 | 15628.81 | 2.45% | | 301079 | 邵阳液压 | 25.68 | -346.48 | -0.07 | -0.27% | 18663 | 4773.94 | 2.68% | | 300866 | 安克创新 | 110.59 | 23.02 | -0.31 | -0.28% | 31130 | 34084.3 | 1.03% | | 300209 | 有棵树 | 5.90 | 61.21 | -0.02 | -0.34% | 145770 | 8598.409 | 2.97% | | 603989 | 艾华集团 | 17.40 | 31.37 | -0.07 | -0.40% | 48923 | 8488.11 | 1.23% | | 300490 | 华自科技 | 11.78 | -10.67 | -0.05 | -0.42% | 268864 | 31911.59 | 6.84% | | 002452 | 长高电新 | 8.86 | 20.08 | -0.04 | -0.45% | 376592 | 33409.8 | 7.30% | | 600257 | 大湖股份 | 6.05 | -51.90 | -0.03 | -0.49% | 275576 | 16799.87 | 5.73% | | 300413 | 芒果超媒 | 27.15 | 54.27 | -0.15 | -0.55% | 162682 | 44098.87 | 1.59% | | 002554 | 惠博普 | 3.62 | -46.53 | -0.02 | -0.55% | 428847 | 15532.57 | 3.22% | | 688187 | 时代电气 | 52.68 | 18.02 | -0.32 | -0.60% | 50903.46 | 26836.96 | 0.59% | | 920030 | 德众汽车 | 7.33 | -184.86 | -0.05 | -0.68% | 40548 | 2965.221 | 3.62% | | 300665 | 飞鹿股份 | 9.83 | -15.43 | -0.07 | -0.71% | 180800 | 17796.58 | 8.29% | | 300530 | 领湃科技 | 33.13 | -15.60 | -0.25 | -0.75% | 38311 | 12826.49 | 2.42% | | 000932 | 华菱钢铁 | 6.02 | 15.01 | -0.05 | -0.82% | 783760.9 | 46949.65 | 1.13% | | 600458 | 时代新材 | 13.96 | 22.87 | -0.12 | -0.85% | 107029 | 14976.34 | 1.32% | | 300800 | 力合科技 | 12.34 | 72.53 | -0.11 | -0.88% | 30169 | 3726.841 | 1.29% | | 600156 | 华升股份 | 8.66 | -81.09 | -0.08 | -0.92% | 102239 | 8944.311 | 2.54% | | 002261 | 拓维信息 | 32.77 | -6196.26 | -0.34 | -1.03% | 414791 | 135944.4 | 3.62% | | 603721 | *ST天择 | 20.05 | -154.34 | -0.21 | -1.04% | 22795 | 4572.21 | 1.75% | | 688100 | 威胜信息 | 37.17 | 26.78 | -0.40 | -1.06% | 31187.79 | 11599.81 | 0.63% | | 301087 | 可孚医疗 | 44.99 | 29.36 | -0.49 | -1.08% | 18830 | 8550.62 | 0.97% | | 000504 | *ST生物 | 9.58 | -509.70 | -0.11 | -1.14% | 34498 | 3300.944 | 1.05% | | 002397 | 梦洁股份 | 4.27 | 103.70 | -0.05 | -1.16% | 123453 | 5270.6 | 1.91% | | 002523 | 天桥起重 | 4.33 | 50.97 | -0.06 | -1.37% | 551653 | 23899.08 | 3.91% | | 002097 | 山河智能 | 12.82 | 102.18 | -0.18 | -1.38% | 338954 | 43485.95 | 3.16% | | 002125 | 湘潭电化 | 15.63 | 43.12 | -0.22 | -1.39% | 548317 | 86367.91 | 8.71% | | 000157 | 中联重科 | 8.51 | 17.11 | -0.12 | -1.39% | 1045490 | 88670.97 | 1.48% | | 688067 | 爱威科技 | 28.41 | 71.69 | -0.42 | -1.46% | 10822.14 | 3088.507 | 1.59% | | 300338 | ST开元 | 3.99 | -9.52 | -0.06 | -1.48% | 73336 | 2924.45 | 2.10% | | 688523 | 航天环宇 | 26.57 | 106.14 | -0.42 | -1.56% | 149569.3 | 40613.63 | 15.50% | | 600478 | 科力远 | 7.65 | 67.34 | -0.13 | -1.67% | 813534 | 63024.63 | 4.88% | | 301358 | 湖南裕能 | 80.97 | 82.34 | -1.51 | -1.83% | 397518 | 329993.1 | 10.30% | | 002848 | *ST高斯 | 7.82 | -12.61 | -0.17 | -2.13% | 75411 | 5882.74 | 4.57% | | 000669 | ST金鸿 | 3.20 | -13.35 | -0.07 | -2.14% | 119567 | 3871.321 | 1.76% | | 002843 | 泰嘉股份 | 20.24 | 120.48 | -0.46 | -2.22% | 54372 | 11059.86 | 2.17% | | 000908 | *ST景峰 | 7.45 | 41.87 | -0.18 | -2.36% | 196735 | 14739.16 | 2.24% | | 301548 | 崇德科技 | 58.00 | 38.16 | -1.65 | -2.77% | 51559 | 29963.61 | 19.65% | | 688480 | 赛恩斯 | 52.50 | 44.87 | -1.52 | -2.81% | 8193.97 | 4333.438 | 1.28% | | 002913 | 奥士康 | 36.31 | 32.29 | -1.18 | -3.15% | 43680 | 15923.65 | 1.45% | | 002533 | 金杯电工 | 13.49 | 16.34 | -0.50 | -3.57% | 431497 | 58550.39 | 6.77% | | 603319 | 美湖股份 | 33.20 | 74.85 | -1.25 | -3.63% | 158554 | 52719.82 | 4.68% | | 600599 | *ST熊猫 | 9.62 | -3.26 | -0.37 | -3.70% | 65116 | 6321.86 | 3.92% | | 300433 | 蓝思科技 | 29.85 | 38.51 | -1.27 | -4.08% | 1138927 | 339641.8 | 2.29% | | 301232 | 飞沃科技 | 51.23 | -99.63 | -2.41 | -4.49% | 68487 | 35584.78 | 15.33% | | 600416 | 湘电股份 | 14.33 | 75.07 | -0.88 | -5.79% | 815096 | 117917.9 | 6.15% |
|