|
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。 | 亿联网络(300628)福建省上涨家数:39下跌家数:128平均涨幅:-2.36%平均换手:7.80%总成交额:1129.24亿元 更新时间：2025-11-18 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 | | 000547 | 航天发展 | 11.39 | -11.35 | +1.04 | +10.05% | 4091353 | 459709.3 | 25.76% | | 002474 | 榕基软件 | 9.35 | -58.35 | +0.85 | +10.00% | 1186334 | 108799.9 | 22.35% | | 002029 | 七匹狼 | 11.69 | 18.24 | +1.06 | +9.97% | 981468 | 110900.6 | 14.75% | | 601566 | 九牧王 | 15.22 | 24.90 | +1.38 | +9.97% | 198987 | 30285.86 | 3.46% | | 002682 | 龙洲股份 | 7.84 | -11.86 | +0.71 | +9.96% | 1248567 | 97864.14 | 22.20% | | 300427 | 红相股份 | 9.21 | -19.62 | +0.52 | +5.98% | 2244732 | 204395.1 | 44.63% | | 002868 | *ST绿康 | 44.70 | -18.75 | +2.13 | +5.00% | 1116 | 498.85 | 0.07% | | 688095 | 福昕软件 | 101.08 | -895.63 | +3.81 | +3.92% | 103029.7 | 103509.3 | 11.28% | | 300299 | 富春股份 | 7.60 | -50.38 | +0.24 | +3.26% | 1272509 | 96407.55 | 18.46% | | 300658 | 延江股份 | 10.89 | 99.10 | +0.29 | +2.74% | 399746 | 41781.37 | 17.73% | | 605365 | 立达信 | 20.73 | 39.08 | +0.55 | +2.73% | 95683 | 19924.57 | 1.91% | | 603180 | 金牌家居 | 22.52 | 24.05 | +0.52 | +2.36% | 74142 | 16498.77 | 4.81% | | 002517 | 恺英网络 | 21.43 | 23.70 | +0.48 | +2.29% | 501674 | 107291.8 | 2.66% | | 603893 | 瑞芯微 | 169.61 | 69.81 | +3.52 | +2.12% | 98387 | 167090.8 | 2.34% | | 000797 | 中国武夷 | 4.50 | -41.76 | +0.07 | +1.58% | 4179672 | 193963.6 | 26.61% | | 002803 | 吉宏股份 | 16.25 | 27.84 | +0.22 | +1.37% | 121730 | 19817.17 | 4.22% | | 002222 | 福晶科技 | 41.84 | 73.21 | +0.56 | +1.36% | 99344 | 41691.7 | 2.12% | | 300174 | 元力股份 | 17.63 | 26.21 | +0.23 | +1.32% | 285498 | 50750.4 | 7.87% | | 603636 | 南威软件 | 12.94 | -30.18 | +0.16 | +1.25% | 477132 | 61566.89 | 8.22% | | 600493 | 凤竹纺织 | 8.09 | 347.59 | +0.10 | +1.25% | 262157 | 21329.52 | 9.64% | | 688278 | 特宝生物 | 77.08 | 33.49 | +0.93 | +1.22% | 10818.44 | 8257.368 | 0.27% | | 603933 | 睿能科技 | 20.32 | 246.62 | +0.22 | +1.09% | 100540 | 20446.52 | 4.84% | | 301568 | 思泰克 | 44.48 | 44.70 | +0.45 | +1.02% | 22311 | 9904.729 | 4.68% | | 003016 | 欣贺股份 | 9.67 | -146.56 | +0.09 | +0.94% | 336529 | 32052.39 | 8.19% | | 603444 | 吉比特 | 438.46 | 21.04 | +3.97 | +0.91% | 13140 | 57847.8 | 1.82% | | 601377 | 兴业证券 | 6.88 | 17.66 | +0.04 | +0.58% | 946168 | 65241.21 | 1.10% | | 002901 | 大博医疗 | 48.66 | 37.20 | +0.26 | +0.54% | 12589 | 6121.56 | 0.44% | | 300525 | 博思软件 | 13.91 | 38.38 | +0.07 | +0.51% | 298410 | 41463.62 | 4.80% | | 603737 | 三棵树 | 43.90 | 48.69 | +0.22 | +0.50% | 26222 | 11489.5 | 0.36% | | 605299 | 舒华体育 | 10.04 | 54.73 | +0.04 | +0.40% | 81567 | 8164.67 | 1.99% | | 603383 | 顶点软件 | 38.22 | 40.04 | +0.14 | +0.37% | 31261 | 11956.9 | 1.53% | | 300188 | 国投智能 | 14.62 | -23.32 | +0.05 | +0.34% | 163116 | 23801.81 | 1.91% | | 002396 | 星网锐捷 | 25.20 | 30.35 | +0.08 | +0.32% | 127067 | 32130.63 | 2.18% | | 002961 | 瑞达期货 | 25.62 | 22.94 | +0.06 | +0.23% | 199313 | 51487.68 | 4.48% | | 300132 | 青松股份 | 7.86 | 30.41 | +0.01 | +0.13% | 390544 | 30649.11 | 7.69% | | 301536 | 星宸科技 | 56.77 | 91.31 | +0.07 | +0.12% | 28715 | 16299.43 | 1.53% | | 603306 | 华懋科技 | 47.62 | 61.82 | +0.04 | +0.08% | 51553 | 24564.68 | 1.56% | | 605086 | 龙高股份 | 29.13 | 46.75 | +0.01 | +0.03% | 37404 | 10941.96 | 2.09% | | 301165 | 锐捷网络 | 68.70 | 64.84 | +0.02 | +0.03% | 40524 | 27922.59 | 4.25% | | 000592 | 平潭发展 | -- | -- | -- | -- | -- | -- | -- | | 300096 | ST易联众 | 7.59 | 52.09 | 0.00 | 0.00% | 75563 | 5797.55 | 1.76% | | 300300 | 海峡创新 | -- | -- | -- | -- | -- | -- | -- | | 300628 | 亿联网络 | 34.18 | 17.04 | 0.00 | 0.00% | 48819 | 16682.7 | 0.67% | | 301148 | 嘉戎技术 | -- | -- | -- | -- | -- | -- | -- | | 600563 | 法拉电子 | 115.55 | 22.57 | -0.10 | -0.09% | 17857 | 20677.99 | 0.79% | | 301600 | 慧翰股份 | 131.25 | 77.74 | -0.13 | -0.10% | 14254 | 18717.68 | 4.42% | | 603678 | 火炬电子 | 31.83 | 52.40 | -0.04 | -0.13% | 55144 | 17612.89 | 1.16% | | 688195 | 腾景科技 | 135.39 | 225.42 | -0.22 | -0.16% | 138925.2 | 185489.3 | 10.74% | | 002925 | 盈趣科技 | 18.89 | 57.02 | -0.05 | -0.26% | 131630 | 24895.45 | 1.79% | | 300955 | 嘉亨家化 | 38.59 | -70.20 | -0.13 | -0.34% | 44479 | 17325.28 | 4.41% | | 600753 | *ST海钦 | 8.37 | -13.99 | -0.03 | -0.36% | 87528 | 7379.84 | 3.80% | | 688398 | 赛特新材 | 19.14 | 85.73 | -0.07 | -0.36% | 13486.8 | 2570.562 | 0.80% | | 000997 | 新大陆 | 25.81 | 23.58 | -0.11 | -0.42% | 92242 | 23716.21 | 0.92% | | 000526 | 学大教育 | 40.67 | 21.08 | -0.20 | -0.49% | 13470 | 5467.12 | 1.13% | | 601166 | 兴业银行 | 21.30 | 5.83 | -0.12 | -0.56% | 543063 | 115881.3 | 0.26% | | 600549 | 厦门钨业 | 33.73 | 25.41 | -0.23 | -0.68% | 526522 | 179410.7 | 3.39% | | 605118 | 力鼎光电 | 26.97 | 40.19 | -0.21 | -0.77% | 12481 | 3375.24 | 0.31% | | 002335 | 科华数据 | 54.53 | 66.66 | -0.49 | -0.89% | 231701 | 127391.5 | 5.10% | | 002299 | 圣农发展 | 16.57 | 13.73 | -0.15 | -0.90% | 63001 | 10473.86 | 0.51% | | 603992 | 松霖科技 | 28.74 | 43.76 | -0.27 | -0.93% | 9471 | 2737.46 | 0.22% | | 600388 | 龙净环保 | 15.94 | 21.01 | -0.16 | -0.99% | 83303 | 13309.83 | 0.66% | | 600660 | 福耀玻璃 | 65.14 | 18.72 | -0.66 | -1.00% | 54038 | 35345.12 | 0.27% | | 002229 | 鸿博股份 | 16.62 | -39.56 | -0.17 | -1.01% | 165076 | 27453.33 | 3.35% | | 600930 | 华电新能 | 6.41 | 30.23 | -0.07 | -1.08% | 833336.9 | 53649.64 | 3.33% | | 002264 | 新华都 | 7.94 | 23.07 | -0.09 | -1.12% | 777423.1 | 61294.91 | 11.87% | | 002174 | 游族网络 | 12.14 | -37.92 | -0.14 | -1.14% | 220892 | 26857.65 | 2.25% | | 600436 | 片仔癀 | 176.90 | 44.11 | -2.08 | -1.16% | 20314 | 36117.56 | 0.34% | | 603668 | 天马科技 | 15.15 | 278.51 | -0.18 | -1.17% | 560720 | 82207.88 | 11.13% | | 001368 | 通达创智 | 26.67 | 30.49 | -0.32 | -1.19% | 19615 | 5228.82 | 6.11% | | 603615 | 茶花股份 | 24.60 | -353.18 | -0.31 | -1.24% | 17348 | 4290.3 | 0.72% | | 300657 | 弘信电子 | 27.77 | 144.67 | -0.37 | -1.31% | 102483 | 28510.3 | 2.18% | | 301267 | 华厦眼科 | 20.14 | 38.32 | -0.27 | -1.32% | 53901 | 10877.7 | 0.83% | | 300867 | 圣元环保 | 22.65 | 25.03 | -0.31 | -1.35% | 220105 | 50066.35 | 11.49% | | 002729 | 好利科技 | 15.70 | 69.06 | -0.22 | -1.38% | 90397 | 14153.68 | 5.15% | | 601187 | 厦门银行 | 7.13 | 7.24 | -0.10 | -1.38% | 144049 | 10279.09 | 0.55% | | 300941 | 创识科技 | 26.27 | 126.16 | -0.38 | -1.43% | 78585 | 20627.92 | 7.42% | | 002093 | 国脉科技 | 12.01 | 55.90 | -0.18 | -1.48% | 343095 | 40994.97 | 3.41% | | 300750 | 宁德时代 | 385.00 | 27.55 | -5.78 | -1.48% | 395658 | 1535387 | 0.93% | | 301355 | 南王科技 | 13.22 | 368.57 | -0.21 | -1.56% | 95121 | 12589.65 | 9.49% | | 300056 | 中创环保 | 9.09 | -24.19 | -0.15 | -1.62% | 150009 | 13658.76 | 3.89% | | 688778 | 厦钨新能 | 80.15 | 61.65 | -1.35 | -1.66% | 111262.4 | 89503.65 | 2.20% | | 603408 | 建霖家居 | 12.63 | 13.03 | -0.22 | -1.71% | 42342 | 5355.87 | 0.95% | | 002098 | 浔兴股份 | 9.69 | 17.60 | -0.17 | -1.72% | 109349 | 10575.29 | 3.05% | | 688196 | 卓越新能 | 57.05 | 32.39 | -1.01 | -1.74% | 15922.47 | 9106.905 | 1.33% | | 300685 | 艾德生物 | 22.88 | 30.88 | -0.42 | -1.80% | 64819 | 14902.88 | 1.66% | | 000536 | 华映科技 | 5.37 | -14.81 | -0.10 | -1.83% | 2547408 | 139324.3 | 9.22% | | 603826 | 坤彩科技 | 18.73 | 342.52 | -0.35 | -1.83% | 27282 | 5126.07 | 0.42% | | 601933 | 永辉超市 | 4.58 | -19.82 | -0.09 | -1.93% | 1429881 | 65645.67 | 1.58% | | 603345 | 安井食品 | 80.50 | 19.34 | -1.60 | -1.95% | 73512 | 59018.85 | 2.51% | | 300102 | 乾照光电 | 14.03 | 95.49 | -0.29 | -2.03% | 665523 | 93644.45 | 7.27% | | 601899 | 紫金矿业 | 28.39 | 16.56 | -0.59 | -2.04% | 1733398 | 494550.9 | 0.84% | | 300436 | 广生堂 | 97.90 | -79.05 | -2.09 | -2.09% | 68094 | 67042.78 | 4.98% | | 603209 | 兴通股份 | 15.72 | 19.20 | -0.35 | -2.18% | 79187 | 12447.7 | 2.83% | | 002235 | 安妮股份 | 8.01 | 2231.37 | -0.18 | -2.20% | 504369 | 40635.11 | 9.11% | | 002614 | 奥佳华 | 7.53 | 68.53 | -0.17 | -2.21% | 293966 | 22072.83 | 6.67% | | 600483 | 福能股份 | 10.18 | 9.41 | -0.23 | -2.21% | 167324 | 17159.27 | 0.60% | | 688010 | 福光股份 | 27.18 | -1166.64 | -0.63 | -2.27% | 27840.46 | 7671.382 | 1.73% | | 300605 | 恒锋信息 | 17.04 | -54.19 | -0.41 | -2.35% | 155517 | 26361.46 | 13.08% | | 300341 | 麦克奥迪 | 17.87 | 50.44 | -0.43 | -2.35% | 95057 | 17175.06 | 1.84% | | 600573 | 惠泉啤酒 | 12.15 | 36.28 | -0.30 | -2.41% | 51438 | 6292.65 | 2.06% | | 300650 | 太龙股份 | 19.73 | 78.88 | -0.49 | -2.42% | 171486 | 33926.68 | 10.07% | | 003019 | 宸展光电 | 34.18 | 33.32 | -0.86 | -2.45% | 31809 | 10940.81 | 1.86% | | 600153 | 建发股份 | 10.53 | 14.99 | -0.27 | -2.50% | 174385 | 18493.47 | 0.60% | | 002639 | 雪人集团 | 15.30 | 284.29 | -0.40 | -2.55% | 3274486 | 526534.3 | 50.33% | | 002626 | 金达威 | 19.99 | 25.29 | -0.53 | -2.58% | 85290 | 17171.69 | 1.40% | | 301196 | 唯科科技 | 73.10 | 34.55 | -1.98 | -2.64% | 17684 | 12983.02 | 2.16% | | 300632 | 光莆股份 | 13.93 | 172.10 | -0.38 | -2.66% | 117276 | 16352.68 | 5.30% | | 600734 | 实达集团 | 3.93 | -72.26 | -0.11 | -2.72% | 1192506 | 46801.09 | 5.48% | | 002790 | 瑞尔特 | 9.07 | 32.59 | -0.28 | -2.99% | 156624 | 14310.66 | 6.01% | | 603696 | 安记食品 | 13.15 | 76.86 | -0.43 | -3.17% | 179822 | 23704.5 | 7.65% | | 300560 | 中富通 | 21.82 | -41.85 | -0.72 | -3.19% | 1008893 | 231955.4 | 53.96% | | 301028 | 东亚机械 | 14.17 | 24.06 | -0.47 | -3.21% | 110279 | 15673.77 | 4.44% | | 300972 | 万辰集团 | 174.91 | 31.04 | -5.86 | -3.24% | 13756 | 24212.77 | 0.82% | | 300946 | 恒而达 | 51.14 | 152.38 | -1.72 | -3.25% | 18681 | 9691.82 | 2.46% | | 002785 | 万里石 | 37.52 | -154.98 | -1.28 | -3.30% | 101683 | 38606.38 | 5.26% | | 002674 | 兴业科技 | 13.91 | 57.44 | -0.48 | -3.34% | 59367 | 8319.01 | 2.03% | | 603628 | 清源股份 | 15.27 | 45.55 | -0.53 | -3.35% | 294960 | 45558.09 | 10.84% | | 600163 | 中闽能源 | 5.76 | 19.23 | -0.21 | -3.52% | 523613 | 30020.46 | 2.75% | | 002217 | 合力泰 | 3.24 | 8.76 | -0.12 | -3.57% | 1835975 | 59613.68 | 3.23% | | 600592 | 龙溪股份 | 22.96 | 119.67 | -0.87 | -3.65% | 336200 | 77393.06 | 8.41% | | 688619 | 罗普特 | 14.92 | -14.38 | -0.57 | -3.68% | 30798.76 | 4602.034 | 1.66% | | 600755 | 厦门国贸 | 6.68 | 29.09 | -0.26 | -3.75% | 583817 | 39114.98 | 2.74% | | 002398 | 垒知集团 | 5.83 | 79.97 | -0.23 | -3.80% | 1156634 | 67414.91 | 20.32% | | 600057 | 厦门象屿 | 8.52 | 11.19 | -0.34 | -3.84% | 332309 | 28447.68 | 1.59% | | 603909 | 建发合诚 | 13.00 | 31.08 | -0.52 | -3.85% | 299900 | 40814.33 | 11.50% | | 603280 | 南方路机 | 37.67 | 48.88 | -1.54 | -3.93% | 27458 | 10406.33 | 9.83% | | 002702 | 海欣食品 | 5.45 | -73.46 | -0.23 | -4.05% | 847212.9 | 46414.98 | 18.47% | | 300648 | 星云股份 | 49.07 | -121.99 | -2.08 | -4.07% | 131679 | 64969.05 | 9.92% | | 603363 | 傲农生物 | 5.11 | 7.34 | -0.22 | -4.13% | 661628 | 34074.59 | 4.14% | | 002512 | 达华智能 | 5.65 | -46.04 | -0.25 | -4.24% | 3634702 | 218102.3 | 33.21% | | 600711 | 盛屯矿业 | 12.34 | 19.01 | -0.57 | -4.42% | 2240740 | 279162.2 | 7.25% | | 600033 | 福建高速 | 3.77 | 12.79 | -0.18 | -4.56% | 849356 | 32223.4 | 3.09% | | 600815 | 厦工股份 | 4.37 | -1103.08 | -0.21 | -4.59% | 3761116 | 165888 | 21.20% | | 600897 | 厦门空港 | 17.22 | 16.16 | -0.92 | -5.07% | 155198 | 26689.97 | 3.72% | | 600686 | 金龙汽车 | 15.02 | 32.77 | -0.81 | -5.12% | 279793 | 42452.4 | 3.90% | | 002752 | 昇兴股份 | 6.30 | 20.78 | -0.34 | -5.12% | 404338 | 25637.94 | 4.14% | | 300640 | 德艺文创 | 7.58 | 195.30 | -0.44 | -5.49% | 347801 | 26560.57 | 15.76% | | 603663 | 三祥新材 | 33.76 | 186.08 | -2.02 | -5.65% | 238525 | 81603.8 | 5.64% | | 300884 | 狄耐克 | 14.11 | -111.78 | -0.87 | -5.81% | 182980 | 25998.45 | 9.56% | | 301136 | 招标股份 | 14.17 | 1307.56 | -0.88 | -5.85% | 288964 | 41012.32 | 10.50% | | 002788 | 鹭燕医药 | 10.29 | 12.98 | -0.64 | -5.86% | 467293 | 48869.28 | 12.24% | | 920571 | 国航远洋 | 10.44 | -98.30 | -0.71 | -6.37% | 272080 | 28822.28 | 9.68% | | 300902 | 国安达 | 22.89 | -333.42 | -1.60 | -6.53% | 219173 | 50565.43 | 18.08% | | 300706 | 阿石创 | 39.51 | -91.66 | -2.93 | -6.90% | 114738 | 46226.42 | 10.10% | | 920706 | 铁拓机械 | 23.54 | 44.72 | -1.78 | -7.03% | 50192 | 11999.66 | 11.85% | | 000701 | 厦门信达 | 6.66 | -6.80 | -0.52 | -7.24% | 832464 | 55346.12 | 12.47% | | 600203 | 福日电子 | 14.58 | -53.10 | -1.14 | -7.25% | 920551.1 | 135707 | 15.52% | | 002228 | 合兴包装 | 3.82 | 42.62 | -0.30 | -7.28% | 1118276 | 43201.74 | 9.25% | | 300198 | ST纳川 | 2.74 | -8.46 | -0.22 | -7.43% | 787395.1 | 22225.33 | 7.67% | | 301565 | 中仑新材 | 28.12 | 173.77 | -2.34 | -7.68% | 176893 | 50605.49 | 13.82% | | 600103 | 青山纸业 | 3.96 | 140.84 | -0.33 | -7.69% | 2958315 | 118527 | 13.37% | | 300712 | 永福股份 | 30.35 | 143.03 | -2.53 | -7.69% | 132428 | 40915.43 | 7.09% | | 920445 | 龙竹科技 | 12.35 | 82.61 | -1.05 | -7.84% | 112662 | 14234.74 | 10.75% | | 002110 | 三钢闽光 | 4.46 | 45.85 | -0.38 | -7.85% | 642521 | 29151.18 | 2.65% | | 301300 | 远翔新材 | 43.39 | 35.17 | -3.71 | -7.88% | 46404 | 20522.22 | 15.07% | | 002593 | 日上集团 | 6.67 | 54.10 | -0.62 | -8.50% | 2237465 | 154264.1 | 40.04% | | 000905 | 厦门港务 | 11.58 | 41.78 | -1.08 | -8.53% | 1003106 | 120705.3 | 13.52% | | 920748 | 路桥信息 | 55.85 | -959.42 | -5.87 | -9.51% | 40454 | 22939.82 | 6.49% | | 002578 | 闽发铝业 | 4.45 | -264.47 | -0.49 | -9.92% | 1211617 | 55217.96 | 14.07% | | 000632 | 三木集团 | 7.88 | -6.36 | -0.87 | -9.94% | 903658 | 72474.39 | 19.41% | | 000753 | 漳州发展 | 9.57 | 168.83 | -1.06 | -9.97% | 1003650 | 98482.03 | 10.12% | | 603817 | 海峡环保 | 8.03 | 21.46 | -0.89 | -9.98% | 899787.1 | 74172.5 | 15.78% | | 600067 | 冠城新材 | 4.42 | -12.01 | -0.49 | -9.98% | 1003955 | 45221.91 | 7.21% | | 000993 | 闽东电力 | 13.34 | 29.60 | -1.48 | -9.99% | 428391 | 58251.59 | 9.74% | | 002679 | 福建金森 | 15.23 | 247.44 | -1.69 | -9.99% | 211197 | 32915.36 | 8.96% | | 603686 | 福龙马 | 28.09 | 81.42 | -3.12 | -10.00% | 1045383 | 303440.5 | 25.16% | | 000663 | 永安林业 | 8.10 | -41.51 | -0.90 | -10.00% | 665040 | 56960.62 | 21.71% | | 600802 | 福建水泥 | 7.65 | -491.49 | -0.85 | -10.00% | 401049 | 31080.25 | 8.75% | | 600693 | 东百集团 | 10.53 | 198.76 | -1.17 | -10.00% | 779586 | 83564.04 | 8.97% | | 603162 | 海通发展 | 11.77 | 27.95 | -1.31 | -10.02% | 511950 | 62138.5 | 18.35% | | 002300 | 太阳电缆 | 7.44 | 66.64 | -0.83 | -10.04% | 1009122 | 77442.19 | 13.97% | | 300062 | 中能电气 | 9.52 | -77.77 | -1.65 | -14.77% | 1484173 | 145408.5 | 38.44% |
|