|
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。 | 开开实业(600272)零售业上涨家数:60下跌家数:30平均涨幅:+0.67%平均换手:2.84%总成交额:165.74亿元 更新时间：2025-11-11 13:47 | | 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 | | 600693 | 东百集团 | 8.26 | 155.91 | +0.75 | +9.99% | 102609 | 8475.52 | 1.18% | | 002187 | 广百股份 | 7.14 | -139.33 | +0.47 | +7.05% | 389037 | 26838.15 | 5.55% | | 301408 | 华人健康 | 15.95 | 34.21 | +0.95 | +6.33% | 394503 | 61508.56 | 26.45% | | 000759 | 中百集团 | 8.14 | -6.95 | +0.43 | +5.58% | 1134590 | 90791.79 | 17.30% | | 301017 | 漱玉平民 | 13.42 | -81.84 | +0.56 | +4.35% | 165956 | 21884.5 | 6.82% | | 605188 | 国光连锁 | 26.43 | 2222.87 | +1.09 | +4.30% | 492668 | 128226.4 | 9.81% | | 002780 | 三夫户外 | 15.66 | -279.11 | +0.58 | +3.85% | 87764 | 13590.62 | 6.72% | | 603101 | 汇嘉时代 | 11.04 | 58.66 | +0.40 | +3.76% | 201982 | 21968.37 | 4.29% | | 603708 | 家家悦 | 12.38 | 52.80 | +0.39 | +3.25% | 224107 | 27250.53 | 3.51% | | 002251 | 步步高 | 5.59 | -25.81 | +0.17 | +3.14% | 2047646 | 112097.5 | 9.51% | | 600272 | 开开实业 | 13.90 | 275.28 | +0.26 | +1.91% | 77433 | 10772.07 | 4.84% | | 600828 | 茂业商业 | 4.37 | -100.91 | +0.08 | +1.86% | 218145 | 9501.729 | 1.26% | | 601010 | 文峰股份 | 2.79 | 48.32 | +0.05 | +1.82% | 447357 | 12443.96 | 2.42% | | 600712 | 南宁百货 | 7.57 | -111.51 | +0.13 | +1.75% | 153567 | 11557.21 | 2.85% | | 300892 | 品渥食品 | 37.28 | 149.90 | +0.58 | +1.58% | 82504 | 30325.67 | 12.78% | | 000715 | 中兴商业 | 6.08 | 28.94 | +0.08 | +1.33% | 76763 | 4630.44 | 1.42% | | 603353 | 和顺石油 | 24.67 | 533.93 | +0.32 | +1.31% | 43883 | 10824.48 | 2.58% | | 600859 | 王府井 | 15.63 | -508.73 | +0.20 | +1.30% | 707151.1 | 109860.7 | 6.29% | | 600865 | 百大集团 | 9.52 | 142.20 | +0.12 | +1.28% | 43502 | 4127.64 | 1.16% | | 300945 | 曼卡龙 | 18.50 | 39.99 | +0.23 | +1.26% | 172274 | 31940.12 | 7.23% | | 002697 | 红旗连锁 | 5.73 | 15.17 | +0.07 | +1.24% | 278054 | 15829.25 | 2.43% | | 600280 | 中央商场 | 3.43 | -22.01 | +0.04 | +1.18% | 250915 | 8549.42 | 2.22% | | 000078 | 海王生物 | 2.64 | -5.72 | +0.03 | +1.15% | 310339 | 8146.55 | 1.18% | | 002277 | 友阿股份 | 7.04 | -436.63 | +0.08 | +1.15% | 400402 | 28374.78 | 2.87% | | 600824 | 益民集团 | 4.44 | 250.22 | +0.05 | +1.14% | 198973 | 8787.16 | 1.89% | | 600738 | 丽尚国潮 | 5.58 | 52.46 | +0.06 | +1.09% | 142509 | 7913.49 | 1.87% | | 600655 | 豫园股份 | 5.59 | -14.30 | +0.06 | +1.08% | 112954 | 6280.55 | 0.29% | | 000417 | 合百集团 | 6.90 | 34.92 | +0.07 | +1.02% | 321262 | 21982.45 | 4.12% | | 600778 | 友好集团 | 7.16 | 364.30 | +0.07 | +0.99% | 130644 | 9344.489 | 4.20% | | 603719 | 良品铺子 | 12.76 | -27.24 | +0.12 | +0.95% | 50677 | 6423.09 | 1.26% | | 002999 | 天禾股份 | 7.46 | 55.21 | +0.07 | +0.95% | 64146 | 4772.84 | 1.87% | | 300783 | 三只松鼠 | 24.42 | 43.17 | +0.22 | +0.91% | 118803 | 28829.81 | 4.24% | | 600838 | 上海九百 | 9.08 | 84.98 | +0.07 | +0.78% | 91291 | 8275.21 | 2.28% | | 600827 | 百联股份 | 9.24 | 67.91 | +0.07 | +0.76% | 100803 | 9263.38 | 0.63% | | 002419 | 天虹股份 | 5.77 | 322.51 | +0.04 | +0.70% | 149695 | 8596.34 | 1.28% | | 603883 | 老百姓 | 17.45 | 31.71 | +0.12 | +0.69% | 159645 | 27826.84 | 2.10% | | 601116 | 三江购物 | 13.22 | 53.25 | +0.09 | +0.69% | 109957 | 14411.02 | 2.01% | | 600858 | 银座股份 | 5.89 | 78.96 | +0.04 | +0.68% | 92236 | 5415.34 | 1.78% | | 920030 | 德众汽车 | 7.38 | -186.12 | +0.05 | +0.68% | 22220 | 1646.462 | 1.98% | | 603777 | 来伊份 | 13.58 | -28.75 | +0.09 | +0.67% | 78816 | 10676.53 | 2.36% | | 605266 | 健之佳 | 21.33 | 25.77 | +0.14 | +0.66% | 13720 | 2925.73 | 0.89% | | 601366 | 利群股份 | 4.67 | 281.54 | +0.03 | +0.65% | 99253 | 4627.91 | 1.09% | | 600785 | 新华百货 | 14.00 | 23.66 | +0.08 | +0.57% | 70725 | 9846.16 | 3.13% | | 600814 | 杭州解百 | 7.69 | 28.78 | +0.04 | +0.52% | 52544 | 4018.56 | 0.72% | | 000963 | 华东医药 | 42.68 | 20.25 | +0.21 | +0.49% | 74731 | 31662.18 | 0.43% | | 300022 | 吉峰科技 | 8.65 | -304.32 | +0.04 | +0.46% | 107192 | 9280.38 | 2.17% | | 000501 | 武商集团 | 10.28 | 35.98 | +0.04 | +0.39% | 146072 | 14887.07 | 1.90% | | 000757 | 浩物股份 | 5.48 | 62.56 | +0.02 | +0.37% | 193696 | 10696.27 | 3.64% | | 002727 | 一心堂 | 13.83 | 89.76 | +0.05 | +0.36% | 64139 | 8843.471 | 1.61% | | 000564 | 供销大集 | 2.79 | -36.84 | +0.01 | +0.36% | 5360560 | 150211.3 | 3.64% | | 002561 | 徐家汇 | 9.01 | 911.47 | +0.03 | +0.33% | 100086 | 8984.75 | 2.41% | | 301558 | 三态股份 | 8.90 | 2185.60 | +0.02 | +0.23% | 48014 | 4283.43 | 2.19% | | 601933 | 永辉超市 | 4.69 | -20.29 | +0.01 | +0.21% | 934104 | 43636.94 | 1.03% | | 600713 | 南京医药 | 5.21 | 12.85 | +0.01 | +0.19% | 75276 | 3909.72 | 0.58% | | 000419 | 通程控股 | 6.34 | 26.82 | +0.01 | +0.16% | 94250 | 5966.47 | 1.73% | | 600628 | 新世界 | 7.78 | 72.85 | +0.01 | +0.13% | 66468 | 5155.04 | 1.03% | | 601086 | 国芳集团 | 11.41 | 91.15 | +0.01 | +0.09% | 245103 | 27905.99 | 3.68% | | 600697 | 欧亚集团 | 14.11 | -81.04 | +0.01 | +0.07% | 78018 | 10993.69 | 5.02% | | 601607 | 上海医药 | 18.28 | 12.01 | +0.01 | +0.05% | 136189 | 24861.57 | 0.49% | | 600976 | 健民集团 | 39.74 | 18.68 | +0.01 | +0.03% | 9315 | 3701.15 | 0.61% | | 600653 | 申华控股 | 2.13 | 716.90 | 0.00 | 0.00% | 212991 | 4548.57 | 1.09% | | 000851 | *ST高鸿 | -- | -- | -- | -- | -- | -- | -- | | 002024 | ST易购 | 1.70 | 185.89 | 0.00 | 0.00% | 94499 | 1609.67 | 0.10% | | 603214 | 爱婴室 | 18.50 | 23.12 | 0.00 | 0.00% | 16642 | 3076.73 | 1.20% | | 301177 | 迪阿股份 | 31.86 | 94.20 | -0.01 | -0.03% | 10584 | 3371.4 | 0.26% | | 600916 | 中国黄金 | 8.35 | 34.41 | -0.01 | -0.12% | 143818 | 12033.89 | 0.86% | | 301376 | 致欧科技 | 18.77 | 23.05 | -0.03 | -0.16% | 10441 | 1965.33 | 0.54% | | 600774 | 汉商集团 | 10.08 | -383.50 | -0.02 | -0.20% | 26945 | 2716.25 | 0.91% | | 002356 | 赫美集团 | 3.46 | 113.55 | -0.01 | -0.29% | 218118 | 7546.01 | 1.66% | | 301078 | 孩子王 | 10.77 | 52.43 | -0.04 | -0.37% | 195796 | 20984.28 | 1.56% | | 600386 | 北巴传媒 | 4.98 | 4889.29 | -0.02 | -0.40% | 68637 | 3427.65 | 0.85% | | 605136 | 丽人丽妆 | 9.86 | -119.30 | -0.04 | -0.40% | 78314 | 7703.36 | 1.96% | | 600337 | 美克家居 | 2.40 | -5.36 | -0.01 | -0.41% | 278718 | 6680.59 | 1.94% | | 301088 | 戎美股份 | 14.82 | 40.18 | -0.07 | -0.47% | 20599 | 3056.54 | 1.10% | | 600694 | 大商股份 | 18.46 | 12.84 | -0.09 | -0.49% | 32929 | 6075.41 | 0.96% | | 002803 | 吉宏股份 | 16.36 | 28.03 | -0.08 | -0.49% | 64557 | 10582.2 | 2.24% | | 002556 | 辉隆股份 | 6.08 | 38.30 | -0.03 | -0.49% | 151414 | 9206.8 | 1.60% | | 600729 | 重庆百货 | 28.63 | 9.12 | -0.15 | -0.52% | 36615 | 10484.94 | 1.90% | | 603900 | 莱绅通灵 | 9.40 | -46.82 | -0.05 | -0.53% | 65613 | 6203.41 | 1.92% | | 603233 | 大参林 | 18.55 | 18.57 | -0.10 | -0.54% | 57135 | 10490.72 | 0.50% | | 301001 | 凯淳股份 | 30.37 | 267.49 | -0.18 | -0.59% | 5323 | 1625.93 | 1.07% | | 300464 | 星徽股份 | 7.55 | -8.35 | -0.05 | -0.66% | 107961 | 8158.29 | 3.04% | | 300209 | 有棵树 | 5.86 | 60.79 | -0.04 | -0.68% | 81093 | 4740.89 | 1.65% | | 000026 | 飞亚达 | 15.92 | 43.72 | -0.11 | -0.69% | 30344 | 4847.85 | 0.83% | | 301381 | 赛维时代 | 23.39 | 41.31 | -0.18 | -0.76% | 20814 | 4866.4 | 1.07% | | 300972 | 万辰集团 | 186.03 | 33.01 | -1.46 | -0.78% | 15245 | 28276.61 | 0.91% | | 603939 | 益丰药房 | 24.34 | 17.97 | -0.20 | -0.81% | 40061 | 9740.84 | 0.33% | | 300592 | 华凯易佰 | 10.91 | 145.67 | -0.09 | -0.82% | 31490 | 3448.48 | 0.90% | | 605599 | 菜百股份 | 14.95 | 14.32 | -0.17 | -1.12% | 26466 | 3975.15 | 0.34% | | 000679 | 大连友谊 | 8.53 | -32.55 | -0.10 | -1.16% | 74458 | 6321.21 | 2.09% | | 002640 | 跨境通 | 4.89 | -15.94 | -0.06 | -1.21% | 367982 | 18087.7 | 2.38% | | 300622 | 博士眼镜 | 30.60 | 64.57 | -0.46 | -1.48% | 32830 | 10087.25 | 2.11% | | 600857 | 宁波中百 | 17.14 | 101.27 | -1.06 | -5.82% | 122021 | 21494.37 | 5.44% | | 000007 | 全新好 | 9.13 | 55.82 | -0.66 | -6.74% | 252368 | 23651.22 | 7.28% |
|