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:288下跌家数:15平均涨幅:+2.75%平均换手:1.88%总成交额:4.11亿元
更新时间:2018-10-20 22:29:14
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
300667必创科技26.0559.41+2.37+10.01%284617228.1694.15%
600271航天信息24.8534.20+2.26+10.00%25981562265.641.41%
300541先进数通12.3352.04+1.12+9.99%277353389.43.67%
300736百邦科技25.5555.00+2.32+9.99%5861014371.6128.78%
300312邦讯技术7.52-18.92+0.68+9.94%23896017466.3112.96%
000008神州高铁3.9212.56+0.34+9.50%726952.927671.322.86%
600588用友网络24.6581.92+1.86+8.16%41881899297.752.20%
300003乐普医疗28.3541.62+2.07+7.88%20594256376.491.46%
002439启明星辰19.2936.39+1.39+7.77%13121624517.292.24%
300010立思辰8.4166.09+0.60+7.68%31664725713.455.02%
002410广联达24.9758.56+1.77+7.63%18995246367.962.14%
300455康拓红外6.1543.44+0.42+7.33%649694004.891.30%
300365恒华科技21.4139.66+1.46+7.32%396308338.921.81%
600372中航电子13.0842.22+0.87+7.13%675628580.3510.38%
300661圣邦股份72.0055.88+4.64+6.89%122448574.4092.91%
300552万集科技17.17733.80+1.08+6.71%7162411783.0117.92%
300166东方国信10.6726.02+0.66+6.59%18401919228.792.27%
300662科锐国际23.4846.94+1.43+6.49%160573664.791.77%
300271华宇软件13.4523.13+0.81+6.41%18662224727.63.45%
300542新晨科技14.6862.60+0.88+6.38%524387661.049.31%
600860京城股份4.0647.28+0.24+6.28%15560619.840.48%
601908京运通2.8810.64+0.17+6.27%2184706081.321.10%
000860顺鑫农业40.0433.84+2.29+6.07%12576348905.692.20%
300608思特奇15.0426.38+0.83+5.84%105861557.641.53%
300353东土科技8.2337.16+0.44+5.65%1076578591.6893.07%
603127昭衍新药40.9554.31+2.09+5.38%129985143.422.33%
601336新华保险47.9818.84+2.41+5.29%222151102264.51.07%
300579数字认证20.9233.17+1.05+5.28%144942978.133.02%
002065东华软件6.9956.58+0.35+5.27%42209528940.251.52%
600536中国软件26.78744.52+1.34+5.27%532565140337.410.77%
600161天坛生物20.2532.72+0.99+5.14%7144614041.560.82%
300384三联虹普26.4137.65+1.29+5.14%334638571.343.49%
601066中信建投6.8313.55+0.33+5.08%31563021073.837.89%
002771真视通11.2230.36+0.54+5.06%210362314.612.30%
300399京天利8.66-41.68+0.41+4.97%225121914.261.68%
300383光环新网12.4836.00+0.59+4.96%28629235195.912.06%
300472新元科技12.9154.26+0.61+4.96%132611667.831.85%
002306*ST云网2.76-107.37+0.13+4.94%513211404.460.65%
600859王府井14.038.02+0.66+4.94%679379273.672.23%
002368太极股份27.6539.22+1.29+4.89%9571125942.232.39%
600299安迪苏12.0626.19+0.55+4.78%496895912.870.86%
600582天地科技3.9515.11+0.18+4.77%1672476419.380.40%
300038数知科技9.0115.68+0.41+4.77%19365617168.22.79%
002279久其软件7.2615.12+0.33+4.76%975576964.031.66%
002662京威股份3.5613.65+0.16+4.71%1045573640.650.72%
300287飞利信4.2514.15+0.19+4.68%33886314125.443.03%
002878元隆雅图20.7332.28+0.90+4.54%109272220.63.02%
300663科蓝软件14.5577.91+0.62+4.45%448466391.313.64%
300291华录百纳4.52-16.61+0.19+4.39%556302481.20.93%
600062华润双鹤14.2016.37+0.59+4.34%394105491.020.48%
002373千方科技11.5036.37+0.47+4.26%10342911701.291.23%
002713东易日盛15.2116.92+0.62+4.25%5686847.690.74%
300612宣亚国际14.4046.34+0.58+4.20%499857092.9511.03%
603025大豪科技12.9425.61+0.52+4.19%208252581.930.23%
600100同方股份8.73-233.76+0.35+4.18%618535325.330.21%
603516淳中科技22.7133.74+0.91+4.17%6106813483.9218.65%
300309吉艾科技7.5520.53+0.30+4.14%588784364.590.79%
300212易华录20.9741.05+0.82+4.07%6952514446.531.64%
601628中国人寿21.7716.89+0.85+4.06%10469122372.170.05%
300036超图软件20.3243.55+0.78+3.99%12622625339.13.80%
601818光大银行3.926.30+0.15+3.98%978224.937642.990.25%
000402金融街6.046.42+0.23+3.96%1120756665.50.38%
601588北辰实业2.386.94+0.09+3.93%44011310370.341.65%
002153石基信息30.4373.68+1.14+3.89%10176830512.932.10%
002038双鹭药业25.8827.23+0.95+3.81%10496526409.231.85%
600733北汽蓝谷8.2011528.85+0.30+3.80%40510332740.3310.21%
300182捷成股份4.6610.68+0.17+3.79%23244110612.21.34%
300688创业黑马34.6548.71+1.26+3.77%160935462.984.40%
300465高伟达6.0761.76+0.22+3.76%537763224.521.26%
300419浩丰科技5.2644.06+0.19+3.75%248151283.961.05%
002467二六三4.45163.46+0.16+3.73%719303143.991.11%
002405四维图新15.0264.04+0.54+3.73%26466639156.142.54%
600410华胜天成5.5870.82+0.20+3.72%1660649112.541.52%
601939建设银行6.986.95+0.25+3.71%145434199839.931.52%
603778乾景园林3.9424.63+0.14+3.68%23477900.011.04%
603000人民网6.5075.83+0.23+3.67%779484953.740.70%
300684中石科技33.1441.17+1.17+3.66%4347314282.9311.12%
300200高盟新材6.5426.94+0.23+3.65%9468608.90.47%
300251光线传媒6.857.97+0.24+3.63%27515018490.441.00%
002649博彦科技6.2815.14+0.22+3.63%701364337.41.72%
300418昆仑万维11.9911.73+0.42+3.63%13666716040.642.19%
603825华扬联众14.2023.70+0.49+3.57%279713873.263.03%
300002神州泰岳3.19-197.23+0.11+3.57%1855035848.871.32%
002148北纬科技4.6432.63+0.16+3.57%491642241.911.11%
600258首旅酒店15.9821.42+0.55+3.56%6831010740.071.09%
000839中信国安2.92630.59+0.10+3.55%3025098659.4710.77%
002383合众思壮12.3824.73+0.42+3.51%711358639.771.47%
300386飞天诚信10.0430.84+0.34+3.51%613126093.552.86%
300231银信科技6.2321.68+0.21+3.49%512163149.251.52%
002657中科金财13.06-16.83+0.44+3.49%598937705.522.17%
600015华夏银行7.794.99+0.26+3.45%40581331073.580.32%
002271东方雨虹11.7012.86+0.39+3.45%25602329172.012.63%
300079数码科技3.02108.93+0.10+3.42%1400424163.551.16%
300073当升科技21.2242.50+0.70+3.41%11655624318.813.29%
300005探路者3.08-19.64+0.10+3.36%982902983.291.48%
601068中铝国际6.1829.42+0.20+3.34%48551429440.616.41%
300456耐威科技21.3574.55+0.69+3.34%433189038.753.27%
603138海量数据17.6545.08+0.57+3.34%170322965.073.60%
603598引力传媒7.9026.27+0.25+3.27%226691759.780.85%
601881中国银河6.1219.51+0.19+3.20%1449188761.011.18%
002554惠博普2.9134.58+0.09+3.19%2784017866.643.62%
600977中国电影11.0219.95+0.34+3.18%592516452.941.05%
600288大恒科技6.2049.02+0.19+3.16%248231525.660.57%
603859能科股份14.5037.74+0.44+3.13%76651092.861.54%
000996中国中期7.2796.07+0.22+3.12%635804538.851.84%
601718际华集团3.3230.54+0.10+3.11%761682487.240.17%
600980北矿科技9.3430.78+0.28+3.09%115601057.280.81%
300223北京君正17.44239.98+0.52+3.07%309175317.32.58%
300496中科创达21.87108.57+0.65+3.06%425099180.421.86%
300075数字政通10.1322.94+0.30+3.05%373483727.381.23%
600085同仁堂28.7537.31+0.85+3.05%4167311773.980.30%
300150世纪瑞尔4.0615.08+0.12+3.05%23052924.430.51%
300513恒泰实达21.7451.97+0.64+3.03%110582356.581.80%
600730中国高科3.75-75.15+0.11+3.02%282341035.740.48%
601169北京银行5.836.32+0.17+3.00%53374730735.990.29%
601288农业银行3.796.63+0.11+2.99%3594117134337.80.12%
300352北信源3.1146.01+0.09+2.98%2348927162.682.15%
600764中国海防26.45260.67+0.76+2.96%19954847724.116.05%
603533掌阅科技18.4755.21+0.53+2.95%140972571.141.30%
000151中成股份9.4330.15+0.27+2.95%465764333.41.75%
300364中文在线4.8934.95+0.14+2.95%730593520.731.36%
600138中青旅13.3315.32+0.38+2.93%657118570.320.91%
300369绿盟科技8.0746.81+0.23+2.93%346822780.250.58%
603569长久物流10.9114.73+0.31+2.92%106811149.991.33%
601198东兴证券8.4717.69+0.24+2.92%904517571.820.33%
603616韩建河山9.58-105.23+0.27+2.90%300402825.781.02%
300344太空智造6.05184.06+0.17+2.89%381002276.291.86%
601998中信银行5.746.34+0.16+2.87%27019415283.630.08%
601088中国神华19.598.92+0.54+2.83%25751049686.960.16%
002755东方新星11.40120.93+0.31+2.80%531115997.713.08%
300379东方通13.67-12.09+0.37+2.78%166912237.340.87%
002642荣之联6.69-24.96+0.18+2.76%700454607.081.36%
601016节能风电2.2418.35+0.06+2.75%1577633453.320.38%
300289利德曼5.6233.57+0.15+2.74%221921233.990.68%
600056中国医药14.6610.63+0.39+2.73%656389475.640.65%
300315掌趣科技3.7727.57+0.10+2.72%26902910071.711.04%
603903中持股份19.6219.07+0.52+2.72%101561947.781.38%
002542中化岩土4.1730.44+0.11+2.71%1380405612.991.71%
601888中国国旅53.3033.04+1.40+2.70%211559109110.31.08%
600037歌华有线8.3815.59+0.22+2.70%341092822.310.29%
002780三夫户外11.11-115.32+0.29+2.68%164851823.722.56%
600489中金黄金7.28123.52+0.19+2.68%33111723935.620.96%
300593新雷能14.2039.83+0.37+2.68%86101207.441.29%
603860中公高科21.5035.00+0.56+2.67%2663565.331.10%
300213佳讯飞鸿5.0122.39+0.13+2.66%422282088.391.09%
300156神雾环保3.86-18.71+0.10+2.66%1826066965.042.53%
300016北陆药业6.1923.01+0.16+2.65%699384253.241.84%
000725京东方A2.7215.17+0.07+2.64%4823984129815.91.42%
603803瑞斯康达7.8020.38+0.20+2.63%388412984.671.77%
300367东方网力8.6218.04+0.22+2.62%549104697.760.99%
000065北方国际8.289.91+0.21+2.60%280742311.530.45%
300191潜能恒信15.90628.15+0.40+2.58%210953284.621.02%
002738中矿资源13.1557.98+0.33+2.57%102901331.70.82%
600463空港股份5.19-31.85+0.13+2.57%12974661.390.51%
300370安控科技2.4025.46+0.06+2.56%838011949.051.25%
002066瑞泰科技6.4092.23+0.16+2.56%189021183.180.82%
601988中国银行3.615.98+0.09+2.56%183244665331.230.09%
600266北京城建6.826.87+0.17+2.56%16335110869.631.04%
300034钢研高纳9.2659.20+0.23+2.55%423523861.251.01%
601985中国核电5.4118.65+0.13+2.46%1607278540.6890.10%
603588高能环境7.9118.81+0.19+2.46%251011969.20.38%
600195中牧股份10.5013.21+0.25+2.44%481924904.530.80%
601398工商银行5.486.65+0.13+2.43%2483320134528.60.09%
002310东方园林8.029.06+0.19+2.43%49306739146.873.04%
600560金自天正6.3474.69+0.15+2.42%12604789.30.56%
600050中国联通5.1371.36+0.12+2.40%103209352197.490.49%
300485赛升药业9.8415.46+0.23+2.39%187671814.060.76%
300431暴风集团9.01-44.47+0.21+2.39%778366925.853.11%
600270外运发展19.8113.24+0.46+2.38%406497961.620.45%
603590康辰药业34.5416.26+0.80+2.37%3942513390.279.86%
002573清新环境7.3611.56+0.17+2.36%1289359334.831.20%
000758中色股份3.4748.14+0.08+2.36%651532228.790.33%
000882华联股份2.1720.51+0.05+2.36%1311942790.730.53%
600206有研新材6.11109.20+0.14+2.35%853135125.941.02%
600435北方导航7.06188.06+0.16+2.32%1310299127.520.88%
300048合康新能2.2263.23+0.05+2.30%508461107.90.52%
600058五矿发展6.24-50.01+0.14+2.30%178311093.060.17%
002933新兴装备42.3543.18+0.95+2.29%4619819300.1415.74%
601111中国国航7.1414.05+0.16+2.29%55686638791.850.59%
300449汉邦高科15.2343.16+0.34+2.28%124211870.631.12%
300430诚益通7.2018.98+0.16+2.27%12399881.440.80%
600657信达地产3.188.92+0.07+2.25%638791991.870.42%
300318博晖创新3.6774.76+0.08+2.23%19616706.080.27%
601668中国建筑5.076.25+0.11+2.22%103813552179.290.25%
600386北巴传媒2.7923.06+0.06+2.20%22644624.470.28%
300157恒泰艾普4.19-6.30+0.09+2.20%1654346770.922.70%
000786北新建材14.068.02+0.30+2.18%17782524443.641.26%
002462嘉事堂14.5611.91+0.31+2.18%284154099.361.14%
601117中国化学5.7015.67+0.12+2.15%1666069408.850.34%
000798中水渔业4.7631.10+0.10+2.15%7002329.860.22%
002829星网宇达16.2547.22+0.34+2.14%99201596.331.61%
600871*ST油服1.92-4.62+0.04+2.13%1144282138.560.10%
601669中国电建4.909.73+0.10+2.08%1223115921.320.11%
600900长江电力15.8315.36+0.32+2.06%26510041550.850.23%
601858中国科传7.9315.89+0.16+2.06%250271952.651.31%
300374恒通科技7.4627.21+0.15+2.05%142191046.430.86%
601600中国铝业3.5035.01+0.07+2.04%59658320530.990.54%
300045华力创通6.5259.30+0.13+2.03%419372704.281.14%
603603博天环境12.0627.68+0.24+2.03%137651637.050.59%
300065海兰信11.0634.59+0.22+2.03%378424147.941.40%
300444双杰电气6.5815.28+0.13+2.02%840725441.282.82%
600008首创股份3.0826.41+0.06+1.99%1089283320.980.23%
600016民生银行6.185.27+0.12+1.98%990423.161024.220.28%
300058蓝色光标4.1237.96+0.08+1.98%1566046417.060.94%
002392北京利尔3.1014.36+0.06+1.97%398441223.330.54%
603986兆易创新70.6044.36+1.36+1.96%7816453553.263.77%
001965招商公路7.8013.23+0.15+1.96%168731303.510.30%
002612朗姿股份8.3313.60+0.16+1.96%9987823.790.49%
601949中国出版3.6711.56+0.07+1.94%288891051.260.72%
600376首开股份6.324.76+0.12+1.94%553783448.350.22%
300302同有科技6.9151.06+0.13+1.92%473713226.181.94%
601992金隅集团3.1910.02+0.06+1.92%2560428056.20.31%
300477合纵科技9.1233.94+0.17+1.90%340723067.491.07%
000931中关村5.3932.78+0.10+1.89%318861686.720.45%
000970中科三环7.0531.11+0.13+1.88%832885774.010.78%
603098森特股份8.1618.45+0.15+1.87%7734628.141.03%
002051中工国际11.097.83+0.20+1.84%555076100.80.50%
600511国药股份23.5814.78+0.42+1.81%354138165.011.28%
002371北方华创40.6096.94+0.72+1.81%12354448952.243.44%
300332天壕环境3.3926.79+0.06+1.80%329221102.260.46%
601857中国石油8.5241.91+0.15+1.79%77360664353.060.05%
000605渤海股份6.9723.43+0.12+1.75%112267700.41%
601101昊华能源6.5310.01+0.11+1.71%15876610143.391.32%
600118中国卫星15.5044.33+0.26+1.71%8393612765.20.71%
002504弘高创意2.39-11.17+0.04+1.70%458971076.461.11%
600723首商股份6.0110.04+0.10+1.69%15202899.050.23%
600031三一重工7.8314.13+0.13+1.69%72291455794.830.93%
300204舒泰神10.2522.50+0.17+1.69%7030712.10.15%
601226华电重工3.6649.15+0.06+1.67%11717425.490.10%
600658电子城4.326.16+0.07+1.65%261481117.830.23%
300055万邦达7.5025.30+0.12+1.63%613484544.750.71%
600028中国石化6.3111.64+0.10+1.61%136834785205.310.14%
000959首钢股份3.877.62+0.06+1.57%1052223937.120.35%
002385大北农3.2716.43+0.05+1.55%1218133882.880.54%
300406九强生物9.4517.01+0.14+1.50%200421867.490.61%
002186全聚德11.5826.08+0.17+1.49%6251719.510.20%
000609中迪投资4.12263.12+0.06+1.48%19118781.820.65%
603698航天工程13.7527.92+0.20+1.48%4901667.130.12%
601186中国铁建10.358.01+0.15+1.47%62887764719.010.55%
603123翠微股份5.5518.11+0.08+1.46%6705367.770.13%
000729燕京啤酒5.5688.84+0.08+1.46%527692920.370.21%
600007中国国贸14.0018.96+0.20+1.45%6036838.360.06%
600886国投电力7.0813.68+0.10+1.43%16980011895.930.25%
600855航天长峰8.68659.07+0.12+1.40%356673043.171.08%
603871嘉友国际31.9615.39+0.43+1.36%91382892.163.26%
002362汉王科技13.0364.76+0.17+1.32%334714336.311.88%
300011鼎汉技术5.4032.12+0.07+1.31%723473845.781.61%
002151北斗星通20.0980.89+0.26+1.31%487909622.981.79%
600361华联综超3.1741.25+0.04+1.28%23090721.820.35%
002658雪迪龙6.3417.43+0.08+1.28%11006689.780.36%
603970中农立华14.3321.56+0.18+1.27%147022082.293.68%
601898中煤能源4.7817.98+0.06+1.27%1319996216.310.14%
601989中国重工4.0178.93+0.05+1.26%465197184600.25%
603060国检集团15.2820.19+0.19+1.26%2594392.550.41%
600429三元股份4.9246.89+0.06+1.23%13318644.450.15%
601126四方股份4.5515.48+0.05+1.11%252681145.880.31%
002350北京科锐5.6729.50+0.06+1.07%350491946.530.73%
300070碧水源7.6110.24+0.08+1.06%36936627389.031.83%
603818曲美家居6.6815.60+0.07+1.06%235941553.020.49%
300296利亚德7.6813.71+0.08+1.05%84370463620.865.13%
600743华远地产1.988.05+0.02+1.02%566291117.880.24%
000046泛海控股4.957.74+0.05+1.02%342921680.730.07%
300445康斯特9.5524.92+0.09+0.95%9891940.741.12%
600159大龙地产2.1397.13+0.02+0.95%503211050.810.61%
601618中国中冶3.2410.67+0.03+0.93%1939946194.390.11%
600962国投中鲁6.80133.54+0.06+0.89%162861076.520.64%
600405动力源3.61353.53+0.03+0.84%24773882.70.45%
600861北京城乡6.3230.81+0.05+0.80%325262045.461.03%
002701奥瑞金5.4417.06+0.04+0.74%1096485940.980.47%
002721金一文化5.5118.72+0.04+0.73%1146516234.122.25%
000969安泰科技4.17146.65+0.03+0.72%415921727.150.46%
000802北京文化9.8022.43+0.07+0.72%442804320.631.15%
600240华业资本2.813.52+0.02+0.72%112810231254.197.92%
600578京能电力2.9425.47+0.02+0.68%374181088.680.07%
601390中国中铁7.439.48+0.05+0.68%35147625998.430.19%
601800中国交建12.029.16+0.08+0.67%20392324282.390.17%
600890中房股份7.53809.13+0.05+0.67%133691001.340.23%
600166福田汽车1.55-11.61+0.01+0.65%3270164971.540.49%
300072三聚环保10.9810.16+0.07+0.64%23360225599.311.10%
300719安达维尔11.3129.81+0.07+0.62%369594107.285.87%
002819东方中科21.3590.19+0.13+0.61%1814383.780.41%
603888新华网13.2523.92+0.08+0.61%343984507.891.95%
601766中国中车8.2220.98+0.04+0.49%48659639451.320.21%
000620新华联4.229.96+0.02+0.48%1624296832.370.86%
000838财信发展2.8115.62+0.01+0.36%28575794.160.45%
601991大唐发电3.1126.31+0.01+0.32%970242998.750.10%
600011华能国际6.6232.11+0.02+0.30%16922611039.220.16%
600791京能置业3.3127.75+0.01+0.30%604171956.851.34%
600313农发种业2.06-7.940.000.00%1022122049.981.03%
600246万通地产3.5411.630.000.00%3039310600.25%
601886江河集团6.4813.850.000.00%747644742.70.65%
002599盛通股份9.3226.830.000.00%3158294.80.17%
000603盛达矿业6.8415.60-0.02-0.29%416382819.581.06%
603979金诚信7.3816.81-0.04-0.54%188491391.160.32%
600198*ST大唐5.04-1.65-0.03-0.59%678223359.190.77%
600055万东医疗6.1927.58-0.04-0.64%1526169211.813.15%
300071华谊嘉信3.00-7.40-0.02-0.66%1240903656.732.98%
603377东方时尚11.5728.81-0.13-1.11%115621319.990.70%
300104乐视网2.59-0.72-0.03-1.15%167610743059.35.45%
300392腾信股份5.90-11.80-0.10-1.67%772014501.562.99%
300139晓程科技8.00-11.56-0.14-1.72%15514112171.97.30%
601558ST锐电0.97-18.57-0.02-2.02%10014219483.4491.75%
002659凯文教育9.09-1459.10-0.20-2.15%564704843.211.82%
300282三盛教育8.7871.13-0.30-3.30%834637332.983.74%
002893华通热力16.7077.99-0.58-3.36%451367434.867.06%
300117嘉寓股份3.3123.93-0.13-3.78%1867246004.332.61%
300229拓尔思8.1523.99-0.59-6.75%879157043.31.89%

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。