中财网 中财网股票行情
上证指数:0000.00 +0.00% 深成指数: 0000.00 +0.00% 恒生指数:0000.00 +0.00%
嘉友国际(603871)北京上涨家数:48下跌家数:241平均涨幅:-1.26%平均换手:2.88%总成交额:5.35亿元
更新时间:2018-05-24 04:46:59
代码名称最新价市盈率涨跌涨跌幅成交量(手)成交额(万元)换手率
600536中国软件23.52208.88+1.79+8.24%626642144608.412.67%
600011华能国际6.8944.37+0.47+7.32%50046434025.030.48%
300302同有科技13.04106.00+0.50+3.99%9966212805.274.07%
300370安控科技4.3347.56+0.13+3.10%44642619622.636.66%
002780三夫户外20.05-267.60+0.60+3.08%5648311175.348.74%
600886国投电力7.6715.81+0.22+2.95%53538940857.120.79%
600855航天长峰13.623081.10+0.37+2.79%12049516398.713.65%
300661圣邦股份120.4075.58+3.12+2.66%906310921.316.08%
002410广联达29.4769.58+0.76+2.65%8796825612.461.01%
300282三盛教育18.00226.06+0.46+2.62%212163769.710.95%
601991大唐发电3.5340.27+0.09+2.62%47453316779.490.47%
300579数字认证35.8931.11+0.82+2.34%4949917668.6817.22%
601908京运通5.4419.95+0.12+2.26%1770469624.10.89%
300223北京君正30.85694.82+0.68+2.25%10041731084.2910.13%
300667必创科技65.20102.45+1.26+1.97%6408042145.6137.69%
600372中航电子15.4053.23+0.27+1.78%10990716962.490.62%
002151北斗星通30.26147.50+0.51+1.71%12299237014.174.83%
300369绿盟科技12.8157.83+0.20+1.59%8111810330.471.36%
600977中国电影17.5632.24+0.27+1.56%19140933712.443.39%
603569长久物流26.0625.22+0.36+1.40%172604551.933.01%
600871*ST油服2.25-4.64+0.03+1.35%3671208347.980.30%
002701奥瑞金6.2619.54+0.08+1.29%25820816140.411.44%
002371北方华创50.30165.30+0.53+1.06%18971595748.395.28%
600429三元股份6.0692.19+0.06+1.00%790344795.40.89%
600166福田汽车2.30-26.50+0.02+0.88%45810710508.520.69%
600578京能电力3.5833.12+0.03+0.85%851873044.950.16%
002368太极股份31.3044.31+0.25+0.81%15001847404.393.75%
300719安达维尔19.7459.08+0.15+0.77%15128429921.0924.01%
601858中国科传11.0024.79+0.08+0.73%21539723512.6316.51%
600100同方股份11.18222.73+0.07+0.63%27302930703.930.92%
300139晓程科技6.87-8.40+0.04+0.59%1095037450.665.16%
002878元隆雅图47.8345.29+0.26+0.55%3424716259.2218.18%
002755东方新星24.00124.59+0.13+0.54%153093696.254.36%
300406九强生物17.5831.56+0.09+0.51%284935056.090.90%
600730中国高科6.0664.01+0.03+0.50%715274332.441.22%
300003乐普医疗38.7471.13+0.18+0.47%14228455220.681.01%
300379东方通14.38-12.97+0.05+0.35%299684294.171.51%
603377东方时尚23.8961.33+0.08+0.34%111602663.680.68%
603138海量数据44.6383.22+0.13+0.29%3806016961.3211.25%
000046泛海控股7.139.32+0.02+0.28%633154465.20.12%
600410华胜天成11.3548.96+0.03+0.27%32806637470.73.00%
300157恒泰艾普7.94-13.04+0.02+0.25%34298527347.445.59%
000620新华联6.3114.44+0.01+0.16%615763855.840.32%
600861北京城乡8.6939.57+0.01+0.12%165941450.440.52%
600890中房股份10.74778.55+0.01+0.09%258182759.480.45%
002362汉王科技24.53121.81+0.02+0.08%4836211833.352.72%
300212易华录33.6759.08+0.02+0.06%4353014709.361.43%
002153石基信息29.8775.30+0.01+0.03%13363639718.752.76%
000931中关村6.4390.150.000.00%706834576.61.01%
601111中国国航11.1219.220.000.00%44226749014.590.47%
300352北信源5.2482.710.000.00%33492017558.963.21%
601985中国核电6.6523.050.000.00%17177711464.820.41%
002829星网宇达26.9369.16-0.01-0.04%121093246.942.05%
600138中青旅21.0426.08-0.02-0.09%7063514891.450.98%
001965招商公路8.9116.19-0.01-0.11%965578615.561.74%
300445康斯特15.8153.40-0.02-0.13%121701927.561.38%
002713东易日盛23.4728.80-0.03-0.13%99212322.991.32%
603859能科股份22.9449.18-0.03-0.13%159623664.923.20%
603123翠微股份7.1624.64-0.01-0.14%160391152.510.31%
000938紫光股份73.4550.77-0.12-0.16%5934443983.562.88%
300034钢研高纳11.7983.97-0.02-0.17%766669121.961.82%
300318博晖创新5.88179.43-0.01-0.17%804534777.381.41%
600206有研新材11.03257.44-0.02-0.18%35414039370.744.22%
300309吉艾科技23.6545.76-0.05-0.21%99882365.550.23%
601588北辰实业4.1513.67-0.01-0.24%407621689.460.15%
600511国药股份28.8719.04-0.07-0.24%4948014425.691.78%
601117中国化学7.8923.63-0.02-0.25%22689917909.870.46%
002038双鹭药业45.9653.46-0.13-0.28%9271142982.231.63%
300291华录百纳10.05-53355.00-0.03-0.30%329633299.880.55%
002665首航节能6.46145.40-0.02-0.31%546673538.680.35%
300513恒泰实达32.00142.11-0.10-0.31%42881366.060.69%
300736百华悦邦32.5445.20-0.11-0.34%3318610874.9924.44%
600271航天信息25.8838.20-0.09-0.35%14665637977.330.79%
300523辰安科技65.5783.22-0.23-0.35%116197699.551.13%
002405四维图新25.12111.72-0.09-0.36%23606859724.612.28%
002721金一文化10.3931.58-0.04-0.38%19170020036.563.78%
603060国检集团20.6930.76-0.08-0.39%99622068.751.56%
601989中国重工5.02137.57-0.02-0.40%73428437099.080.40%
002439启明星辰24.6346.50-0.10-0.40%15152037565.032.63%
600657信达地产4.927.19-0.02-0.40%901354411.270.59%
600588用友网络27.56116.82-0.12-0.43%27432176369.351.46%
300079数码科技4.43158.13-0.02-0.45%682131.130764.885.64%
300353东土科技15.1760.64-0.07-0.46%12654619154.233.60%
600007中国国贸15.0422.35-0.07-0.46%178012669.20.18%
603986兆易创新128.2762.31-0.60-0.47%5340669238.283.62%
600900长江电力16.6416.35-0.08-0.48%8629314378.860.07%
300456耐威科技37.10154.85-0.20-0.54%106743970.281.48%
601800中国交建12.889.98-0.07-0.54%470406064.650.04%
601198东兴证券14.6731.51-0.08-0.54%12042717782.60.44%
600361华联综超5.2633.11-0.03-0.57%967605089.31.45%
603698航天工程18.2136.51-0.11-0.60%131102407.960.32%
603516淳中科技45.3439.26-0.31-0.68%10973250095.6846.92%
600489中金黄金8.59113.58-0.06-0.69%13521711615.890.39%
002385大北农5.4318.38-0.04-0.73%1183446455.330.52%
603979金诚信10.7027.49-0.08-0.74%771898419.443.17%
300058蓝色光标6.6649.31-0.05-0.75%1268978476.080.75%
603127昭衍新药85.4076.13-0.66-0.77%78446773.853.83%
000609中迪投资8.9332.96-0.07-0.78%299092693.331.11%
300384三联虹普31.7051.54-0.25-0.78%109033490.471.54%
601669中国电建6.1912.50-0.05-0.80%639133973.250.06%
601226华电重工4.9496.64-0.04-0.80%213711063.850.19%
600037歌华有线12.1522.38-0.10-0.82%441375401.060.38%
600560金自天正10.80132.28-0.09-0.83%320763470.171.43%
300182捷成股份9.5921.33-0.08-0.83%18062717487.591.30%
300166东方国信15.1237.98-0.13-0.85%15766023987.91.95%
300496中科创达34.75156.78-0.30-0.86%7224425212.223.24%
300213佳讯飞鸿7.6548.63-0.07-0.91%464753580.931.24%
601126四方股份6.5022.14-0.06-0.91%371512422.830.46%
300204舒泰神12.9524.70-0.12-0.92%130951709.670.28%
600015华夏银行8.475.47-0.08-0.94%14184612066.070.11%
002392北京利尔4.1627.41-0.04-0.95%619632598.760.84%
600743华远地产3.059.70-0.03-0.97%568381737.730.24%
002279久其软件12.1034.00-0.12-0.98%778829494.771.33%
601818光大银行4.036.61-0.04-0.98%50196920322.080.13%
601888中国国旅61.9340.68-0.63-1.01%7803048434.760.40%
601169北京银行6.827.56-0.07-1.02%18842712895.910.10%
603803瑞斯康达17.4141.76-0.18-1.02%16329928748.447.43%
601988中国银行3.846.47-0.04-1.03%90073434681.280.04%
600791京能置业5.6254.98-0.06-1.06%234951326.770.52%
002306*ST云网3.73-143.28-0.04-1.06%8129530801.02%
000402金融街9.219.13-0.10-1.07%887538185.250.30%
603860中公高科34.7148.96-0.38-1.08%66872346.484.01%
600118中国卫星22.8365.60-0.25-1.08%6526814998.340.55%
000758中色股份5.4653.24-0.06-1.09%707913869.110.36%
002383合众思壮19.0548.69-0.21-1.09%7712914661.561.63%
300542新晨科技35.99103.38-0.41-1.13%211457645.2096.48%
600435北方导航10.45518.75-0.12-1.14%10825511354.690.73%
601766中国中车9.5525.10-0.11-1.14%25000923989.380.11%
600016民生银行7.795.62-0.09-1.14%61488148075.730.21%
600085同仁堂40.3353.17-0.47-1.15%14390659205.891.05%
002642荣之联11.06-39.50-0.13-1.16%9193610191.661.85%
600159大龙地产3.40221.44-0.04-1.16%29049996.230.35%
600246万通地产4.1229.31-0.05-1.20%12443513.570.10%
300038梅泰诺13.9527.23-0.17-1.20%30536143245.247.49%
300251光线传媒11.3912.74-0.14-1.21%16860919315.050.61%
601016节能风电3.2427.16-0.04-1.22%1589855192.380.38%
600008首创股份4.8439.33-0.06-1.22%1775418592.3110.37%
300662科锐国际24.1855.91-0.30-1.23%356438787.927.92%
300315掌趣科技5.6366.47-0.07-1.23%1545248734.560.57%
300684中石科技80.4367.84-1.01-1.24%3475228439.2216.00%
000798中水渔业7.8533.07-0.10-1.26%8683685.540.27%
000838财信发展4.7125.49-0.06-1.26%342561618.620.54%
300289利德曼9.1651.89-0.12-1.29%233002130.290.73%
000882华联股份3.04534.31-0.04-1.30%2312527037.771.04%
002066瑞泰科技9.10133.23-0.12-1.30%204251873.050.88%
601881中国银河10.0926.38-0.14-1.37%13099713274.451.07%
600313农发种业2.87-10.74-0.04-1.37%716562072.180.72%
603000人民网10.72154.51-0.15-1.38%483755214.570.44%
300364中文在线9.96139.63-0.14-1.39%750247498.051.40%
000959首钢股份4.2110.04-0.06-1.41%923023895.250.31%
300104乐视网4.12-1.15-0.06-1.44%70469029007.582.32%
601186中国铁建9.617.86-0.14-1.44%13950013478.110.12%
002662京威股份4.7933.38-0.07-1.44%752513631.170.52%
002462嘉事堂23.2220.75-0.34-1.44%304157089.711.22%
601718际华集团4.7633.12-0.07-1.45%970944657.340.22%
600055万东医疗14.6471.75-0.22-1.48%373865469.160.77%
300472新元科技28.98135.47-0.44-1.50%121253549.533.65%
600050中国联通5.90125.94-0.09-1.50%156813992446.410.74%
600266北京城建10.4411.15-0.16-1.51%11501812058.290.73%
002186全聚德15.5534.85-0.24-1.52%113711783.060.37%
002373千方科技15.5557.36-0.24-1.52%11062617310.251.32%
601558ST锐电1.2942.43-0.02-1.53%2263842923.210.40%
603778乾景园林6.4537.83-0.10-1.53%273881778.21.21%
603970中农立华27.0037.39-0.42-1.53%5484715003.5516.45%
601668中国建筑8.357.37-0.13-1.53%48844941096.520.16%
600270外运发展21.1814.05-0.33-1.53%7539716086.340.83%
000860顺鑫农业30.7228.45-0.48-1.54%12186338090.122.14%
600240华业资本7.6810.57-0.12-1.54%457843533.050.32%
601288农业银行3.836.35-0.06-1.54%26991961039300.09%
300010立思辰14.6264.88-0.23-1.55%10246515176.641.59%
603098森特股份16.8832.33-0.27-1.57%188603224.693.02%
300663科蓝软件36.86121.63-0.59-1.58%5482620368.4616.68%
601939建设银行7.377.49-0.12-1.60%1396715103395.11.46%
000008神州高铁6.0719.55-0.10-1.62%1579299567.620.62%
600386北巴传媒4.8539.42-0.08-1.62%401771960.430.50%
300117嘉寓股份5.4258.59-0.09-1.63%611763317.420.86%
601998中信银行6.597.44-0.11-1.64%17079411309.820.05%
600658电子城9.3012.46-0.16-1.69%281092636.220.35%
300365恒华科技22.0144.32-0.38-1.70%291056527.851.34%
000603盛达矿业11.4323.29-0.20-1.72%194082230.390.47%
300612宣亚国际47.1572.05-0.83-1.73%3411416071.5811.29%
300399京天利16.80-66.64-0.30-1.75%64551092.970.63%
002148北纬科技7.2635.12-0.13-1.76%702525144.091.58%
000839中信国安6.62104.08-0.12-1.78%22450014953.260.57%
601628中国人寿24.7517.66-0.45-1.79%8741321766.740.04%
600723首商股份7.6713.96-0.14-1.79%210891623.380.32%
002542中化岩土7.0652.88-0.13-1.81%429553050.930.63%
601618中国中冶3.8012.54-0.07-1.81%2077407932.290.12%
600582天地科技4.3218.25-0.08-1.82%853353708.80.21%
000065北方国际14.9215.33-0.28-1.84%244163657.080.60%
300048合康新能3.1856.91-0.06-1.85%537521717.160.55%
601992金隅集团4.2320.69-0.08-1.86%25568510859.590.31%
600463空港股份9.45203.15-0.18-1.87%108661036.620.43%
000729燕京啤酒8.85154.17-0.17-1.88%24087821461.030.96%
600198*ST大唐7.77-2.57-0.15-1.89%1024498025.381.17%
300392腾信股份11.28-36.92-0.22-1.91%141951620.420.86%
002738中矿资源22.4578.40-0.44-1.92%148263353.61.20%
300541先进数通25.9572.67-0.51-1.93%154274029.373.05%
600258首旅酒店29.5035.84-0.58-1.93%3462410252.360.67%
300055万邦达16.1147.70-0.32-1.95%6307310229.960.73%
300465高伟达10.0689.06-0.20-1.95%821808312.913.06%
300367东方网力14.7831.93-0.30-1.99%8581412813.81.56%
601398工商银行5.857.21-0.12-2.01%2531641148999.30.09%
000969安泰科技7.78140.35-0.16-2.02%611794821.860.68%
300036超图软件18.4541.18-0.38-2.02%6981713025.842.12%
601949中国出版6.2519.88-0.13-2.04%733534622.382.01%
600031三一重工8.4122.77-0.18-2.10%67018556796.610.88%
600288大恒科技8.8770.10-0.19-2.10%550544912.481.26%
300231银信科技9.6834.54-0.21-2.12%639306249.541.46%
600056中国医药22.0916.92-0.49-2.17%8932220008.130.88%
300072三聚环保27.3618.35-0.61-2.18%8471523394.270.62%
300386飞天诚信15.1854.49-0.34-2.19%296724535.081.45%
300075数字政通15.8438.34-0.36-2.22%582449359.852.13%
300593新雷能22.2570.66-0.51-2.24%144023234.582.15%
600980北矿科技14.6951.82-0.34-2.26%182092701.351.27%
300200高盟新材9.9142.73-0.23-2.27%329923302.411.63%
300324旋极信息16.0643.26-0.38-2.31%8270413441.221.23%
002657中科金财19.70-27.49-0.47-2.33%419598343.991.52%
300045华力创通11.68112.40-0.28-2.34%758238845.022.12%
603888新华网21.6739.22-0.52-2.34%149233263.120.85%
603871嘉友国际75.4128.59-1.87-2.42%2703620891.9613.52%
601886江河集团8.4120.13-0.21-2.44%509304331.380.44%
601600中国铝业4.4050.28-0.11-2.44%110580248989.311.01%
002658雪迪龙10.3730.02-0.26-2.45%248132591.970.81%
300383光环新网16.6349.28-0.42-2.46%24999342056.331.83%
300608思特奇31.5437.94-0.80-2.47%108723469.91.89%
600405动力源5.90228.16-0.15-2.48%510223048.320.92%
300374恒通科技14.9044.78-0.38-2.49%655549989.763.98%
300444双杰电气16.4357.69-0.42-2.49%315495244.951.91%
002573清新环境14.4323.19-0.37-2.50%16451524062.431.52%
002771真视通20.6451.60-0.53-2.50%476399981.346.13%
000725京东方A4.2820.76-0.11-2.51%3695281159387.11.09%
300005探路者4.65-36.72-0.12-2.52%828823913.751.29%
601336新华保险44.3622.48-1.15-2.53%15712770117.840.75%
300332天壕环境5.3967.45-0.14-2.53%495282679.80.78%
600062华润双鹤25.6824.58-0.67-2.54%9916825941.391.45%
600376首开股份8.718.87-0.23-2.57%377793327.530.15%
300431暴风集团22.15174.76-0.59-2.59%7560416918.963.22%
300073当升科技31.0650.31-0.83-2.60%10011731487.572.99%
000151中成股份15.1958.06-0.41-2.63%18657328886.217.00%
600860京城股份5.91138.04-0.16-2.64%15011895.860.47%
002893华通热力32.12153.28-0.87-2.64%17630360111.2258.77%
000802北京文化11.4426.01-0.31-2.64%302893500.580.79%
601898中煤能源5.1325.63-0.14-2.66%1463107560.630.16%
300552万集科技25.59131.12-0.70-2.66%116253012.452.92%
000996中国中期12.40142.72-0.34-2.67%598167510.441.73%
000786北新建材22.9515.29-0.63-2.67%13648131452.730.97%
002659凯文教育14.78-917.28-0.41-2.70%9487014366.323.06%
600058五矿发展10.32230.88-0.29-2.73%324023380.790.30%
300485赛升药业34.9728.34-1.00-2.78%3025110715.773.58%
000970中科三环11.4548.44-0.33-2.80%10939512663.391.03%
300312邦讯技术8.67-21.90-0.25-2.80%561744930.653.06%
300016北陆药业16.02165.03-0.47-2.85%10535817174.074.14%
300065海兰信16.0751.81-0.48-2.90%552359002.922.02%
600299安迪苏13.1926.04-0.41-3.01%382365104.890.67%
600859王府井23.5715.97-0.74-3.04%7782118393.922.55%
300430诚益通18.7637.74-0.59-3.05%176833390.191.72%
002467二六三6.67339.34-0.21-3.05%1337669028.812.13%
300002神州泰岳6.35228.02-0.20-3.05%917005924.050.66%
300287飞利信9.1830.50-0.29-3.06%21817220215.972.07%
002612朗姿股份13.2524.91-0.42-3.07%463276203.512.22%
300070碧水源17.3122.37-0.56-3.13%30164552821.811.48%
300477合纵科技24.2986.05-0.79-3.15%6409615704.835.30%
300271华宇软件18.0045.17-0.59-3.17%10134018421.732.00%
603588高能环境11.5834.93-0.38-3.18%543096351.780.83%
300011鼎汉技术8.5370.34-0.28-3.18%492694257.411.11%
300418昆仑万维21.8024.98-0.72-3.20%14458631872.722.34%
300419浩丰科技8.1358.92-0.27-3.21%775086416.473.42%
002271东方雨虹37.5526.30-1.25-3.22%8437331809.791.48%
603025大豪科技22.1222.96-0.74-3.24%201084494.390.45%
300296利亚德15.1628.73-0.52-3.32%16664625420.281.07%
600161天坛生物29.2915.90-1.01-3.33%7855023406.271.17%
002649博彦科技11.3727.31-0.40-3.40%9712511207.632.31%
300344太空智造9.58-629.21-0.34-3.43%11011910645.85.38%
600195中牧股份21.4120.44-0.78-3.52%5336111593.771.24%
000605渤海股份18.1139.83-0.66-3.52%445878186.422.29%
300156神雾环保9.7449.09-0.36-3.56%27305326824.183.78%
600028中国石化7.0115.94-0.26-3.58%1922198136393.80.20%
300191潜能恒信22.81-2150.89-0.85-3.59%7920818164.73.83%
601857中国石油8.2555.42-0.31-3.62%77444464712.060.05%
601101昊华能源6.9714.33-0.27-3.73%1352539543.641.13%
300150世纪瑞尔5.5946.16-0.22-3.79%603533436.011.34%
600962国投中鲁10.88341.86-0.44-3.89%592186515.42.33%
603616韩建河山15.39-78.06-0.67-4.17%8873213819.296.02%
603533掌阅科技43.02139.41-1.96-4.36%4321719195.5510.54%
002504弘高创意4.60-19.96-0.21-4.37%22376810416.065.40%
603603博天环境30.0455.75-1.55-4.91%5381316215.142.29%
002554惠博普4.1260.00-0.22-5.07%36331215142.084.34%
300688创业黑马65.9988.17-3.61-5.19%3186321570.2418.74%
002310东方园林16.4719.88-1.02-5.83%679056113418.34.18%
603903中持股份36.5054.98-2.35-6.05%5069818635.186.87%
601088中国神华20.349.10-1.53-7.00%595708123098.80.36%
603598引力传媒15.7262.31-1.75-10.02%11117617619.0911.42%

转至嘉友国际(603871)行情首页

当前页面生成股票行情总用时: 毫秒(From 生成),查询耗时:0
中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料,仅供用户获取信息。