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:16下跌家数:277平均涨幅:-1.93%平均换手:1.67%总成交额:3.78亿元
更新时间:2018-08-16 02:56:42
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
000151中成股份12.6248.24+1.15+10.03%31904639261.1811.97%
601226华电重工4.4186.27+0.40+9.98%741113268.290.64%
300104乐视网2.34-0.65+0.17+7.83%237203055732.617.74%
600962国投中鲁9.23290.02+0.53+6.09%12060911083.514.75%
600058五矿发展8.80196.87+0.35+4.14%14481412987.731.35%
603616韩建河山12.80-64.92+0.50+4.07%14827319267.755.05%
002066瑞泰科技8.80126.81+0.33+3.90%16409314501.067.10%
300139晓程科技10.35-12.66+0.34+3.40%47027948350.8922.16%
002771真视通14.4038.97+0.35+2.49%233363271.092.55%
000605渤海股份9.5929.53+0.18+1.91%525135087.921.92%
002405四维图新20.8094.44+0.37+1.81%615203126922.55.95%
600240华业资本7.3810.16+0.07+0.96%688175028.090.48%
300392腾信股份9.04-29.59+0.07+0.78%32167329029.6512.44%
300684中石科技88.2760.92+0.57+0.65%4161936759.3319.16%
002371北方华创53.81128.48+0.27+0.50%14882879777.614.14%
601186中国铁建10.948.95+0.01+0.09%77511285759.140.67%
000065北方国际9.3711.210.000.00%15556714924.532.47%
600890中房股份8.36606.020.000.00%121181012.560.21%
002504弘高创意4.67-20.260.000.00%1105775176.212.67%
601858中国科传8.4819.11-0.01-0.12%389753295.262.05%
601886江河集团7.3917.69-0.01-0.14%202081493.380.18%
002368太极股份33.6547.64-0.08-0.24%16937956623.784.23%
600008首创股份4.0432.83-0.01-0.25%1295655272.440.27%
600270外运发展19.8513.16-0.05-0.25%280155566.860.31%
601588北辰实业3.6612.05-0.01-0.27%890273242.970.33%
601618中国中冶3.5711.78-0.01-0.28%36854613360.820.21%
300034钢研高纳10.0964.50-0.03-0.30%298002995.30.71%
000046泛海控股6.178.06-0.02-0.32%850365259.740.17%
300384三联虹普35.8658.30-0.13-0.36%4006214459.95.66%
601857中国石油8.0854.28-0.03-0.37%32707726493.290.02%
000620新华联5.3412.22-0.02-0.37%282881505.380.15%
603098森特股份11.7727.05-0.05-0.42%4698557.980.63%
300204舒泰神10.5320.04-0.05-0.47%6986738.960.15%
603603博天环境18.4234.19-0.09-0.49%138052521.660.59%
601985中国核电5.8220.18-0.03-0.51%19544911387.450.13%
300344太空智造7.43-488.00-0.04-0.54%696655244.043.40%
300282三盛教育14.71184.74-0.09-0.61%70211029.160.32%
300419浩丰科技6.4746.89-0.04-0.61%313662034.651.32%
300065海兰信14.0744.00-0.10-0.71%589618438.482.18%
000609中迪投资5.5520.48-0.04-0.72%300911669.181.03%
300191潜能恒信18.76-1768.99-0.14-0.74%216084054.351.04%
600723首商股份6.6912.17-0.05-0.74%14221949.170.22%
002542中化岩土5.0737.98-0.04-0.78%918244740.091.34%
600855航天长峰11.092663.20-0.09-0.81%608896857.3111.84%
603060国检集团17.4623.12-0.15-0.85%4848854.540.76%
601669中国电建5.6411.39-0.05-0.88%18452210532.780.17%
002701奥瑞金5.4216.92-0.05-0.91%500082706.630.28%
000931中关村5.2173.05-0.05-0.95%258311356.070.37%
300150世纪瑞尔5.1442.45-0.05-0.96%274411408.330.61%
300200高盟新材8.2135.40-0.08-0.97%7089582.310.35%
603569长久物流14.2419.29-0.14-0.97%5704819.890.71%
600560金自天正8.75107.17-0.09-1.02%369483274.931.65%
601800中国交建13.2710.28-0.14-1.04%26386335567.070.22%
000970中科三环9.3039.35-0.10-1.06%557975161.080.52%
002878元隆雅图22.2235.77-0.24-1.07%84781901.432.65%
603377东方时尚12.9533.24-0.14-1.07%108651405.110.66%
001965招商公路8.2715.02-0.09-1.08%295242441.730.53%
002350北京科锐6.4036.72-0.07-1.08%448752901.020.92%
300212易华录27.9558.85-0.31-1.10%6901119439.121.89%
300251光线传媒9.0110.08-0.10-1.10%17747516102.270.64%
600900长江电力16.1315.85-0.18-1.10%10138816421.710.09%
600159大龙地产2.68174.55-0.03-1.11%21168569.930.26%
300156神雾环保6.9835.18-0.08-1.13%30407721586.734.21%
300370安控科技3.3636.91-0.04-1.18%1592805517.992.38%
601126四方股份5.0317.13-0.06-1.18%12511633.160.15%
600861北京城乡6.6030.05-0.08-1.20%369752471.561.17%
300045华力创通7.3670.82-0.09-1.21%312472326.040.85%
002642荣之联8.77-31.32-0.11-1.24%620565506.481.25%
300399京天利9.48-48.89-0.12-1.25%5108489.690.38%
601991大唐发电3.1435.82-0.04-1.26%578091823.620.06%
300309吉艾科技19.5237.77-0.25-1.26%119772356.820.28%
002186全聚德13.2429.84-0.17-1.27%4397585.290.14%
600016民生银行5.785.01-0.08-1.37%37546121842.580.11%
300353东土科技12.2649.00-0.17-1.37%12037014972.263.43%
600886国投电力7.2014.84-0.10-1.37%16537212061.620.24%
002658雪迪龙7.1520.70-0.10-1.38%139591009.60.46%
600435北方导航7.80207.77-0.11-1.39%1116538838.5690.75%
600266北京城建8.908.97-0.13-1.44%294272638.120.19%
300374恒通科技10.8232.52-0.16-1.46%476125221.22.89%
600405动力源4.72182.53-0.07-1.46%231921098.630.42%
300289利德曼6.0634.33-0.09-1.46%14521885.210.44%
002383合众思壮16.7433.42-0.25-1.47%428557240.980.90%
300332天壕环境4.5756.62-0.07-1.51%417181929.130.67%
600299安迪苏12.3926.90-0.19-1.51%531666648.690.93%
300455康拓红外7.7854.95-0.12-1.52%216521700.520.43%
600871*ST油服1.94-4.00-0.03-1.52%864661688.070.07%
600166福田汽车1.93-22.24-0.03-1.53%1778213448.430.27%
601169北京银行5.716.33-0.09-1.55%27525015834.690.15%
600118中国卫星17.9851.67-0.29-1.59%415237544.230.35%
600588用友网络27.8691.75-0.45-1.59%370886104115.81.97%
600031三一重工9.2625.31-0.15-1.59%733712.968687.40.95%
603588高能环境9.2121.95-0.15-1.60%281052594.490.43%
600376首开股份6.756.88-0.11-1.60%235411603.360.09%
300523辰安科技65.6362.16-1.07-1.60%145869785.681.42%
600100同方股份9.81195.44-0.16-1.60%717387065.230.24%
600015华夏银行7.324.72-0.12-1.61%1123058265.740.09%
000838财信发展3.6419.70-0.06-1.62%15795578.710.25%
601939建设银行6.576.68-0.11-1.65%733772.948504.870.76%
600050中国联通5.33113.77-0.09-1.66%940107.150295.90.44%
601398工商银行5.296.52-0.09-1.67%156096683011.660.06%
300367东方网力9.9921.56-0.17-1.67%929799253.81.67%
601288农业银行3.496.23-0.06-1.69%185955765316.140.06%
601558ST锐电1.1638.15-0.02-1.69%1837072150.710.32%
601988中国银行3.455.81-0.06-1.71%997123.134571.820.05%
601998中信银行5.756.49-0.10-1.71%1317517612.770.04%
000802北京文化10.2523.30-0.18-1.73%768317952.6491.99%
300593新雷能15.9444.71-0.28-1.73%66741076.911.00%
600246万通地产3.9312.92-0.07-1.75%22454884.780.18%
600037歌华有线9.5317.56-0.17-1.75%175761686.920.15%
601668中国建筑5.606.91-0.10-1.75%99052856329.910.24%
603778乾景园林5.0129.38-0.09-1.76%13316676.310.59%
000798中水渔业6.6828.14-0.12-1.76%212441427.30.67%
300688创业黑马46.5262.15-0.84-1.77%96604586.625.68%
603803瑞斯康达10.5225.23-0.19-1.77%326483479.921.49%
603698航天工程14.9329.94-0.27-1.78%3261490.040.08%
002385大北农3.8613.06-0.07-1.78%847103305.070.37%
000938紫光股份46.7845.27-0.85-1.78%8475140355.482.94%
600860京城股份4.9257.30-0.09-1.80%5107253.290.16%
600463空港股份7.03151.12-0.13-1.82%9295659.860.37%
600288大恒科技7.4458.82-0.14-1.85%312062330.050.71%
600980北矿科技11.6641.13-0.22-1.85%85201001.930.59%
600372中航电子12.7143.93-0.24-1.85%231772982.420.13%
300485赛升药业12.1519.69-0.23-1.86%124311513.130.59%
002279久其软件9.4726.60-0.18-1.87%998449505.161.70%
603859能科股份18.3239.27-0.35-1.87%406977850.258.16%
300579数字认证25.4833.13-0.49-1.89%54441400.11.26%
601117中国化学6.7320.16-0.13-1.90%21201114493.620.43%
300315掌趣科技4.1048.40-0.08-1.91%27964811559.511.04%
000882华联股份2.55448.19-0.05-1.92%661661707.820.27%
601989中国重工4.08111.81-0.08-1.92%46118719015.550.25%
300075数字政通12.2229.56-0.24-1.93%473705864.961.71%
002148北纬科技5.5939.31-0.11-1.93%822774690.231.86%
300552万集科技17.6490.38-0.35-1.95%4275756.251.08%
000402金融街7.046.98-0.14-1.95%442783137.610.15%
601718际华集团4.0227.97-0.08-1.95%1466715957.690.33%
601818光大银行3.485.71-0.07-1.97%45547515971.720.11%
600743华远地产2.477.86-0.05-1.98%485361205.590.21%
300182捷成股份6.4214.28-0.13-1.98%1547569922.480.88%
300055万邦达10.2930.46-0.21-2.00%598816229.970.69%
600161天坛生物17.5532.13-0.36-2.01%206553649.140.24%
600271航天信息27.9441.23-0.58-2.03%15482043666.920.84%
600657信达地产3.8510.52-0.08-2.04%542182105.130.36%
300445康斯特13.8546.78-0.29-2.05%3732520.230.42%
002467二六三5.25267.10-0.11-2.05%339871800.030.54%
600386北巴传媒3.7930.81-0.08-2.07%15108575.930.19%
600313农发种业2.84-10.63-0.06-2.07%1129913229.571.14%
300291华录百纳6.15-32650.07-0.13-2.07%205221274.930.34%
600658电子城5.169.68-0.11-2.09%18334952.50.16%
002410广联达29.7969.88-0.64-2.10%9946629855.231.15%
603979金诚信8.8320.12-0.19-2.11%254332258.730.43%
600028中国石化6.4914.75-0.14-2.11%895064.958362.690.09%
002439启明星辰17.5333.07-0.38-2.12%9121916113.141.56%
002612朗姿股份10.0618.91-0.22-2.14%114531158.980.55%
601766中国中车8.6622.76-0.19-2.15%41073136118.710.18%
002306*ST云网3.19-122.53-0.07-2.15%22714728.390.29%
300383光环新网14.5843.21-0.32-2.15%23411134416.191.69%
603888新华网15.9428.85-0.35-2.15%109611778.80.62%
601908京运通4.5316.61-0.10-2.16%329981501.60.17%
300369绿盟科技9.0540.74-0.20-2.16%373413415.50.62%
300667必创科技30.2969.08-0.67-2.16%3936612175.745.73%
600361华联综超4.0625.55-0.09-2.17%292901195.170.44%
300379东方通13.50-11.94-0.30-2.17%151382054.60.79%
300719安达维尔12.9939.09-0.29-2.18%517876984.818.22%
002780三夫户外14.24-189.74-0.32-2.20%132721912.292.06%
300431暴风集团11.1287.09-0.25-2.20%13198215172.535.27%
000725京东方A3.5417.17-0.08-2.21%4122486147811.91.22%
600195中牧股份12.3616.52-0.28-2.22%343474324.40.57%
300002神州泰岳3.95141.84-0.09-2.23%1523986077.551.09%
300048合康新能2.6347.07-0.06-2.23%558391483.980.57%
603860中公高科27.4638.73-0.63-2.24%2858793.771.18%
300005探路者3.48-27.48-0.08-2.25%726012551.751.10%
601949中国出版4.3513.84-0.10-2.25%309981357.090.85%
300449汉邦高科16.5056.81-0.38-2.25%111061833.521.11%
601628中国人寿21.6415.44-0.50-2.26%5270911513.830.03%
600198*ST大唐5.60-1.85-0.13-2.27%754114305.270.86%
600410华胜天成8.17103.59-0.19-2.27%1106599119.821.01%
601198东兴证券9.8221.09-0.23-2.29%691146858.140.25%
600007中国国贸15.0822.41-0.36-2.33%4558692.020.05%
300117嘉寓股份4.1845.18-0.10-2.34%612142609.670.86%
002151北斗星通24.60119.91-0.59-2.34%336188375.921.15%
300011鼎汉技术7.5044.61-0.18-2.34%784855961.281.75%
300386飞天诚信10.4137.37-0.25-2.35%233672453.761.01%
603818曲美家居9.0717.92-0.22-2.37%8029739.380.17%
300223北京君正22.60310.99-0.55-2.38%377888664.923.15%
000969安泰科技5.72103.18-0.14-2.39%547723157.280.60%
600730中国高科4.8751.44-0.12-2.40%228341129.650.39%
300418昆仑万维17.0419.53-0.42-2.41%6550011263.491.06%
300496中科创达27.16122.46-0.67-2.41%4471912303.091.95%
300073当升科技25.9942.10-0.65-2.44%7389619554.652.20%
300430诚益通8.3325.14-0.21-2.46%233761970.611.51%
002392北京利尔3.5623.45-0.09-2.47%678622427.220.88%
600489中金黄金6.6587.93-0.17-2.49%16416610977.420.48%
600206有研新材8.21191.62-0.21-2.49%818356805.90.98%
600062华润双鹤21.7324.96-0.56-2.51%272875966.930.33%
300541先进数通12.7854.03-0.33-2.52%5153663.860.68%
601881中国银河7.3123.20-0.19-2.53%781055758.660.64%
002362汉王科技18.0689.76-0.47-2.54%210903862.591.19%
300736百华悦邦22.6347.29-0.59-2.54%65091491.443.20%
002659凯文教育12.25-1966.34-0.32-2.55%389994729.941.25%
300036超图软件22.0049.11-0.58-2.57%13443229738.044.05%
300608思特奇17.8125.71-0.47-2.57%4104741.10.59%
601898中煤能源4.9224.58-0.13-2.57%1125495618.110.12%
300016北陆药业11.98123.41-0.32-2.60%802859704.3693.16%
002599盛通股份10.4029.94-0.28-2.62%7229758.830.38%
000758中色股份4.4042.91-0.12-2.65%867433840.30.44%
601600中国铝业3.6641.83-0.10-2.66%59653822057.480.54%
002893华通热力21.00100.22-0.58-2.69%92301960.183.08%
601992金隅集团3.6117.65-0.10-2.70%45198116577.840.55%
300352北信源3.9762.66-0.11-2.70%1683696747.951.61%
601016节能风电2.8823.60-0.08-2.70%1437234170.560.35%
600085同仁堂31.1041.00-0.87-2.72%4717614771.730.34%
300542新晨科技13.9468.07-0.39-2.72%198182783.743.52%
600977中国电影13.1724.18-0.37-2.73%396215280.940.70%
603127昭衍新药49.4961.77-1.40-2.75%70633507.232.46%
300058蓝色光标5.2948.74-0.15-2.76%1505368069.2090.91%
000839中信国安4.5671.70-0.13-2.77%21944310110.490.56%
600429三元股份5.2579.87-0.15-2.78%218481157.720.25%
603025大豪科技19.0826.04-0.55-2.80%124242386.330.20%
300406九强生物11.0319.80-0.32-2.82%281803148.880.85%
600536中国软件29.98266.24-0.87-2.82%466862140400.89.44%
600056中国医药16.6012.71-0.49-2.87%7934213333.410.78%
300287飞利信5.7319.04-0.17-2.88%1552449007.681.39%
300229拓尔思10.0928.76-0.30-2.89%366303750.050.82%
601101昊华能源6.3613.07-0.19-2.90%803255165.880.67%
002657中科金财13.90-19.39-0.42-2.93%339394776.91.23%
300157恒泰艾普5.95-9.77-0.18-2.94%983925937.761.60%
002462嘉事堂19.0215.56-0.58-2.96%144312767.470.58%
603871嘉友国际40.0621.26-1.23-2.98%87353542.183.12%
300038梅泰诺10.4220.34-0.32-2.98%11808712505.232.88%
300231银信科技7.4826.03-0.23-2.98%609414625.361.80%
300271华宇软件16.2040.42-0.50-2.99%565759265.4711.10%
002829星网宇达23.7160.35-0.74-3.03%203944860.833.31%
300456耐威科技24.97156.33-0.78-3.03%289727314.2092.04%
603970中农立华17.8629.68-0.56-3.04%220143989.275.50%
603000人民网7.60109.54-0.24-3.06%315762439.390.29%
300661圣邦股份109.5689.38-3.46-3.06%42114665.591.00%
603903中持股份26.8926.13-0.85-3.06%95392593.441.29%
002038双鹭药业32.2437.50-1.02-3.07%5186316892.770.91%
300213佳讯飞鸿6.0038.14-0.19-3.07%701244253.131.82%
000008神州高铁3.7612.05-0.12-3.09%35689713561.411.41%
002662京威股份3.7526.13-0.12-3.10%836793176.850.57%
300364中文在线6.2387.34-0.20-3.11%1013506443.741.89%
300612宣亚国际18.0458.06-0.58-3.11%268944929.585.93%
603123翠微股份5.9020.31-0.19-3.12%11485684.690.22%
600055万东医疗9.5646.85-0.31-3.14%270472601.480.56%
600859王府井16.2511.01-0.53-3.16%517338461.61.70%
601066中信建投8.2516.37-0.27-3.17%29306424489.527.33%
601088中国神华17.337.76-0.57-3.18%16377828777.920.10%
002554惠博普3.3239.45-0.11-3.21%2712129064.163.52%
000996中国中期10.51120.96-0.35-3.22%12469813275.053.61%
300318博晖创新4.73143.99-0.16-3.27%443392119.390.61%
600138中青旅15.6019.34-0.53-3.29%436696883.6490.60%
000959首钢股份4.129.82-0.14-3.29%1697787063.8310.57%
300079数码科技3.51125.29-0.12-3.31%1247664443.851.03%
300465高伟达7.8969.44-0.27-3.31%527614222.411.24%
600578京能电力3.1829.42-0.11-3.34%507721633.430.10%
002649博彦科技8.0519.31-0.28-3.36%395723226.330.97%
600011华能国际6.8533.22-0.24-3.39%16437511491.340.16%
600511国药股份24.4916.15-0.86-3.39%301687459.381.09%
300477合纵科技11.5773.78-0.42-3.50%19737923443.496.93%
603138海量数据21.4455.97-0.78-3.51%203414412.614.30%
603598引力传媒10.3034.25-0.38-3.56%211012209.280.79%
002065东华软件8.6081.44-0.32-3.59%28469924951.831.02%
300472新元科技17.6482.46-0.66-3.61%72191287.921.01%
300166东方国信13.4933.85-0.51-3.64%12779217526.151.58%
601888中国国旅60.8237.71-2.31-3.66%9609959139.930.49%
300071华谊嘉信3.40-8.60-0.13-3.68%813162802.521.69%
002713东易日盛18.0122.09-0.69-3.69%78281419.021.02%
300513恒泰实达22.4499.66-0.86-3.69%100852293.981.63%
300010立思辰8.6138.21-0.33-3.69%11660810235.791.85%
300663科蓝软件14.5071.59-0.56-3.72%209383092.351.90%
603986兆易创新104.9071.33-4.06-3.73%5310456580.812.56%
300070碧水源11.6115.63-0.45-3.73%17471320669.780.87%
002721金一文化7.5322.89-0.30-3.83%1249809549.182.36%
601336新华保险42.8221.70-1.75-3.93%15992569302.940.77%
300444双杰电气8.0150.63-0.33-3.96%569634641.581.91%
002271东方雨虹15.5617.11-0.65-4.01%14297122573.41.47%
002373千方科技12.1336.00-0.51-4.03%760659316.780.91%
300662科锐国际22.1651.24-0.94-4.07%98692243.171.09%
601111中国国航7.0712.22-0.30-4.07%58113741582.180.62%
603516淳中科技28.8434.96-1.24-4.12%174185122.045.32%
002707众信旅游9.3828.91-0.41-4.19%332993177.540.65%
603533掌阅科技27.4789.02-1.22-4.25%6744919130.5516.45%
000786北新建材18.2011.45-0.81-4.26%11218820789.410.79%
000729燕京啤酒6.27109.23-0.29-4.42%1190227548.230.47%
300003乐普医疗32.9548.38-1.56-4.52%14118447254.661.00%
600582天地科技3.5014.78-0.17-4.63%1666845889.870.40%
600258首旅酒店19.1827.96-0.94-4.67%407747909.180.65%
002153石基信息34.6887.43-1.71-4.70%10859738232.562.24%
300365恒华科技20.8542.78-1.03-4.71%360447727.181.65%
002738中矿资源17.0059.37-0.88-4.92%306515280.122.48%
300072三聚环保16.1714.10-1.00-5.82%45457072585.052.52%
300296利亚德10.4719.84-0.67-6.01%19294720531.51.24%
300312邦讯技术8.38-21.16-0.58-6.47%33210327868.5518.01%
000860顺鑫农业37.7734.97-2.93-7.20%24774695698.924.34%
600791京能置业4.0739.81-0.33-7.50%1736747155.413.84%

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。