|
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:78下跌家数:13平均涨幅:+1.21%平均换手:3.28%总成交额:176.39亿元 更新时间：2025-08-11 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 | | 605188 | 国光连锁 | 12.09 | -2848.13 | +1.10 | +10.01% | 129624 | 15207.24 | 2.59% | | 000026 | 飞亚达 | 19.49 | 41.59 | +1.77 | +9.99% | 144250 | 27487.02 | 3.95% | | 603101 | 汇嘉时代 | 8.20 | 45.82 | +0.55 | +7.19% | 535412 | 44370.68 | 11.38% | | 603777 | 来伊份 | 14.22 | -38.31 | +0.84 | +6.28% | 377949 | 53658.96 | 11.30% | | 600857 | 宁波中百 | 13.61 | -471.00 | +0.69 | +5.34% | 107666 | 14441.53 | 4.80% | | 601086 | 国芳集团 | 11.14 | 132.17 | +0.54 | +5.09% | 510430 | 56257.7 | 7.66% | | 300622 | 博士眼镜 | 34.25 | 71.73 | +1.34 | +4.07% | 193596 | 66108.42 | 12.51% | | 600729 | 重庆百货 | 30.54 | 9.77 | +1.10 | +3.74% | 72076 | 21772.3 | 3.77% | | 000679 | 大连友谊 | 9.01 | -41.18 | +0.28 | +3.21% | 102769 | 9157.52 | 2.88% | | 301408 | 华人健康 | 15.27 | 40.41 | +0.47 | +3.18% | 191531 | 29173.58 | 12.84% | | 300464 | 星徽股份 | 5.73 | -5.61 | +0.17 | +3.06% | 144010 | 8188 | 4.05% | | 603719 | 良品铺子 | 13.59 | -37.65 | +0.40 | +3.03% | 180285 | 24375.8 | 4.50% | | 601933 | 永辉超市 | 4.85 | -21.43 | +0.14 | +2.97% | 3144451 | 150791.2 | 3.46% | | 603353 | 和顺石油 | 17.30 | 91.12 | +0.40 | +2.37% | 45145 | 7769.74 | 2.65% | | 301376 | 致欧科技 | 18.60 | 21.76 | +0.43 | +2.37% | 39942 | 7402.84 | 2.06% | | 605136 | 丽人丽妆 | 9.99 | -120.59 | +0.23 | +2.36% | 230361 | 22929.07 | 5.75% | | 301558 | 三态股份 | 9.56 | -4372.19 | +0.22 | +2.36% | 198440 | 18813.43 | 9.05% | | 002277 | 友阿股份 | 6.12 | 1084.70 | +0.14 | +2.34% | 486529 | 29611.02 | 3.49% | | 301017 | 漱玉平民 | 13.48 | -31.46 | +0.27 | +2.04% | 56923 | 7595.5 | 2.34% | | 300592 | 华凯易佰 | 11.51 | 63.65 | +0.23 | +2.04% | 86065 | 9871.489 | 2.45% | | 002727 | 一心堂 | 15.20 | 275.67 | +0.29 | +1.95% | 151033 | 22796.71 | 3.80% | | 301001 | 凯淳股份 | 32.44 | 198.81 | +0.59 | +1.85% | 17514 | 5666.53 | 3.51% | | 600693 | 东百集团 | 5.85 | 112.07 | +0.10 | +1.74% | 241911 | 14037.15 | 2.78% | | 600976 | 健民集团 | 42.14 | 17.34 | +0.69 | +1.66% | 27516 | 11522.31 | 1.79% | | 301381 | 赛维时代 | 20.90 | 48.16 | +0.33 | +1.60% | 40155 | 8349.4 | 2.05% | | 600858 | 银座股份 | 5.79 | 61.67 | +0.09 | +1.58% | 211893 | 12224.34 | 4.09% | | 300892 | 品渥食品 | 33.27 | 191.36 | +0.49 | +1.49% | 19005 | 6299.64 | 2.94% | | 002251 | 步步高 | 4.81 | 9.87 | +0.07 | +1.48% | 935930 | 44653.94 | 4.51% | | 000715 | 中兴商业 | 6.32 | 32.41 | +0.09 | +1.44% | 100650 | 6344.19 | 1.87% | | 605266 | 健之佳 | 22.25 | 31.43 | +0.31 | +1.41% | 25519 | 5657.12 | 1.65% | | 600824 | 益民集团 | 4.32 | 275.66 | +0.06 | +1.41% | 201918 | 8670.68 | 1.92% | | 000757 | 浩物股份 | 5.06 | 945.55 | +0.07 | +1.40% | 101621 | 5122.77 | 1.91% | | 002556 | 辉隆股份 | 5.96 | 40.21 | +0.08 | +1.36% | 149558 | 8853.86 | 1.60% | | 002561 | 徐家汇 | 8.75 | -16522.61 | +0.11 | +1.27% | 96506 | 8391.13 | 2.33% | | 600838 | 上海九百 | 8.78 | 79.51 | +0.11 | +1.27% | 76131 | 6659.23 | 1.90% | | 002356 | 赫美集团 | 3.26 | -97.68 | +0.04 | +1.24% | 164850 | 5341.4 | 1.26% | | 000759 | 中百集团 | 7.56 | -8.41 | +0.09 | +1.20% | 384679 | 28812.4 | 5.87% | | 002419 | 天虹股份 | 5.91 | 87.95 | +0.07 | +1.20% | 212623 | 12509.81 | 1.82% | | 600712 | 南宁百货 | 6.99 | -94.16 | +0.08 | +1.16% | 237838 | 16568.9 | 4.42% | | 601010 | 文峰股份 | 2.63 | 35.72 | +0.03 | +1.15% | 275925 | 7220.59 | 1.49% | | 601116 | 三江购物 | 10.89 | 37.05 | +0.12 | +1.11% | 95641 | 10387.76 | 1.75% | | 600655 | 豫园股份 | 5.79 | -7172.36 | +0.06 | +1.05% | 107278 | 6186.52 | 0.28% | | 000419 | 通程控股 | 5.95 | 26.84 | +0.06 | +1.02% | 84534 | 5009.26 | 1.56% | | 600272 | 开开实业 | 14.10 | 187.82 | +0.13 | +0.93% | 43276 | 6083.98 | 2.70% | | 600814 | 杭州解百 | 7.79 | 27.14 | +0.07 | +0.91% | 54975 | 4263.74 | 0.75% | | 600280 | 中央商场 | 3.48 | -25.79 | +0.03 | +0.87% | 164760 | 5700.46 | 1.46% | | 600859 | 王府井 | 14.05 | 129.04 | +0.12 | +0.86% | 206040 | 28814.66 | 1.83% | | 300972 | 万辰集团 | 161.75 | 60.44 | +1.38 | +0.86% | 24956 | 40750.04 | 1.53% | | 600386 | 北巴传媒 | 4.71 | 198.40 | +0.04 | +0.86% | 69413 | 3260.91 | 0.86% | | 601366 | 利群股份 | 4.72 | 214.40 | +0.04 | +0.85% | 91292 | 4286.69 | 1.00% | | 301177 | 迪阿股份 | 29.55 | 266.87 | +0.25 | +0.85% | 14891 | 4393.12 | 0.37% | | 002803 | 吉宏股份 | 16.76 | 38.26 | +0.14 | +0.84% | 102263 | 17207.16 | 3.54% | | 000007 | 全新好 | 7.58 | 45.63 | +0.06 | +0.80% | 170160 | 12750.47 | 4.91% | | 600697 | 欧亚集团 | 12.76 | -53.63 | +0.10 | +0.79% | 38154 | 4863.24 | 2.46% | | 600865 | 百大集团 | 9.11 | 30.26 | +0.07 | +0.77% | 43143 | 3916.51 | 1.15% | | 300209 | 有棵树 | 5.29 | 81.99 | +0.04 | +0.76% | 98529 | 5220.07 | 2.01% | | 600738 | 丽尚国潮 | 5.33 | 60.05 | +0.04 | +0.76% | 131417 | 6978.2 | 1.73% | | 603883 | 老百姓 | 18.53 | 31.41 | +0.13 | +0.71% | 146464 | 26986.77 | 1.93% | | 600628 | 新世界 | 7.65 | 80.78 | +0.05 | +0.66% | 77809 | 5925.99 | 1.20% | | 603708 | 家家悦 | 10.88 | 54.83 | +0.07 | +0.65% | 53960 | 5825.01 | 0.85% | | 600713 | 南京医药 | 5.26 | 11.69 | +0.03 | +0.57% | 114263 | 5993.34 | 0.89% | | 300783 | 三只松鼠 | 25.79 | 30.60 | +0.14 | +0.55% | 68981 | 17742.81 | 2.46% | | 000417 | 合百集团 | 5.71 | 27.72 | +0.03 | +0.53% | 121735 | 6926.81 | 1.56% | | 600653 | 申华控股 | 1.93 | 69.73 | +0.01 | +0.52% | 382431 | 7403.14 | 1.96% | | 603214 | 爱婴室 | 19.42 | 25.19 | +0.10 | +0.52% | 56974 | 11027.13 | 4.11% | | 603939 | 益丰药房 | 24.05 | 18.56 | +0.12 | +0.50% | 67975 | 16208.98 | 0.56% | | 600828 | 茂业商业 | 4.19 | -1044.58 | +0.02 | +0.48% | 328574 | 13689.11 | 1.90% | | 002187 | 广百股份 | 6.43 | 99.55 | +0.03 | +0.47% | 85109 | 5465.38 | 1.65% | | 000564 | 供销大集 | 2.28 | -34.33 | +0.01 | +0.44% | 1423219 | 32422.51 | 0.97% | | 000078 | 海王生物 | 2.72 | -5.90 | +0.01 | +0.37% | 333218 | 9046.03 | 1.27% | | 301088 | 戎美股份 | 14.86 | 33.56 | +0.05 | +0.34% | 18876 | 2803.28 | 1.00% | | 002999 | 天禾股份 | 7.30 | 85.66 | +0.02 | +0.27% | 64494 | 4707.13 | 1.88% | | 600694 | 大商股份 | 19.90 | 11.77 | +0.05 | +0.25% | 51587 | 10208.24 | 1.50% | | 301078 | 孩子王 | 12.72 | 79.98 | +0.03 | +0.24% | 478499 | 60721.82 | 3.82% | | 600785 | 新华百货 | 12.80 | 21.70 | +0.03 | +0.23% | 104412 | 13347.51 | 4.63% | | 002640 | 跨境通 | 5.20 | -17.41 | +0.01 | +0.19% | 776700 | 40287.17 | 5.56% | | 000963 | 华东医药 | 42.55 | 20.94 | +0.08 | +0.19% | 97928 | 41692.67 | 0.56% | | 002697 | 红旗连锁 | 5.70 | 14.48 | +0.01 | +0.18% | 483281 | 27384.35 | 4.22% | | 600337 | 美克家居 | 2.06 | -4.92 | 0.00 | 0.00% | 208344 | 4290.52 | 1.45% | | 002024 | ST易购 | 1.90 | 24.27 | 0.00 | 0.00% | 136151 | 2586.59 | 0.15% | | 601607 | 上海医药 | 19.06 | 16.27 | -0.02 | -0.10% | 95725 | 18251.56 | 0.34% | | 600916 | 中国黄金 | 8.20 | 23.36 | -0.03 | -0.36% | 215391 | 17650.4 | 1.28% | | 300022 | 吉峰科技 | 8.99 | -152.84 | -0.05 | -0.55% | 150932 | 13540.08 | 3.05% | | 002780 | 三夫户外 | 13.96 | -237.66 | -0.08 | -0.57% | 50343 | 7054.36 | 3.85% | | 600827 | 百联股份 | 9.94 | 11.31 | -0.09 | -0.90% | 169086 | 16822.41 | 1.05% | | 603233 | 大参林 | 17.42 | 20.32 | -0.17 | -0.97% | 44573 | 7760.58 | 0.39% | | 600778 | 友好集团 | 6.91 | 209.94 | -0.12 | -1.71% | 334983 | 23285.28 | 10.76% | | 600774 | 汉商集团 | 10.88 | -131.03 | -0.19 | -1.72% | 214165 | 23224.72 | 7.26% | | 605599 | 菜百股份 | 15.50 | 15.73 | -0.32 | -2.02% | 64654 | 10089.57 | 0.83% | | 300945 | 曼卡龙 | 19.95 | 48.90 | -0.55 | -2.68% | 177965 | 35291.39 | 7.47% | | 000501 | 武商集团 | 11.32 | 39.58 | -0.36 | -3.08% | 1315663 | 145125.1 | 17.12% | | 603900 | 莱绅通灵 | 10.89 | -27.22 | -0.35 | -3.11% | 296219 | 31907.87 | 8.67% | | 000851 | *ST高鸿 | 2.10 | -1.00 | -0.11 | -4.98% | 22694 | 476.57 | 0.20% |
|