中财网 中财网股票行情
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)上海市上涨家数:235下跌家数:195平均涨幅:+1.19%平均换手:5.66%总成交额:2490.45亿元
更新时间:2024-11-06 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
833346威贸电子36.5971.88+8.44+29.98%11669342101.6543.11%
688507索辰科技79.14294.28+13.19+20.00%5601842219.8412.31%
300551古鳌科技17.41-27.87+2.90+19.99%1179443204743.939.19%
688660电气风电9.49-11.55+1.58+19.97%12660061195299.50%
836504博迅生物23.7752.78+2.77+13.19%4619110736.4236.86%
300222科大智能9.68-140.78+1.06+12.30%1181770109243.718.59%
603030全筑股份3.1478.24+0.29+10.18%127557539133.169.69%
600676交运股份4.71-38.20+0.43+10.05%40014118095.123.89%
600629华建集团8.4419.86+0.77+10.04%429453624.580.45%
600210紫江企业7.0216.74+0.64+10.03%30626621411.962.02%
600835上海机电20.8523.30+1.90+10.03%32810567916.74.07%
600619海立股份15.39117.13+1.40+10.01%882539.1135743.311.18%
600637东方明珠9.0256.74+0.82+10.00%1888050168324.45.62%
002178延华智能8.801156.81+0.80+10.00%696716131.020.98%
600630龙头股份10.4579.30+0.95+10.00%80406082012.8718.93%
600193创兴资源4.18-53.51+0.38+10.00%857291.133636.7120.15%
601727上海电气10.78755.87+0.98+10.00%54720458988.620.43%
600825新华传媒6.93409.10+0.63+10.00%89281860945.098.54%
603196日播时尚16.95-90.83+1.54+9.99%75351277.180.32%
600841动力新科5.51-2.88+0.50+9.98%1503658285.111.63%
603718海利生物8.49669.33+0.77+9.97%26679222174.074.14%
600651飞乐音响4.86250.35+0.44+9.95%80302038395.813.20%
600692亚通股份7.1996.77+0.65+9.94%50029734950.7719.62%
002195岩山科技3.34421.54+0.30+9.87%3427028112038.56.11%
300511雪榕生物4.53-10.09+0.39+9.42%62207427062.9414.88%
688615合合信息232.1865.65+19.07+8.95%2717761941.414.46%
600696岩石股份16.08-49.59+1.27+8.58%28501243506.638.52%
603200上海洗霸22.4478.45+1.76+8.51%2269015113212.93%
688118普元信息23.78-49.99+1.82+8.29%9700723446.0310.32%
600602云赛智联15.83111.13+1.19+8.13%1383629215560.312.88%
688682霍莱沃38.65148.35+2.79+7.78%38150.4314665.925.24%
300501海顺新材15.0832.67+1.06+7.56%11457816993.219.15%
603009北特科技29.50120.52+2.02+7.35%32910195587.859.72%
002565顺灏股份3.8569.56+0.26+7.24%189271972848.1117.93%
300892品渥食品36.40-414.25+2.42+7.12%13582948492.9421.04%
600732爱旭股份13.22-6.10+0.87+7.04%1595360211080.99.99%
603214爱婴室18.4724.21+1.19+6.89%15491127567.8811.18%
688160步科股份53.4490.55+3.41+6.82%5591029467.636.66%
600606绿地控股2.48-2.96+0.15+6.44%5501184134474.53.91%
605186健麾信息27.95211.13+1.65+6.27%16823245807.512.37%
600171上海贝岭46.68107.10+2.73+6.21%1484280678726.520.94%
688370丛麟科技20.3542.32+1.15+5.99%206734165.534.60%
688382益方生物-U11.54-19.12+0.64+5.87%11384113035.392.85%
603499翔港科技25.06165.81+1.36+5.74%12228730390.515.66%
300963中洲特材10.3030.93+0.55+5.64%27959028349.0619.52%
600151航天机电8.96-26.91+0.46+5.41%855012.975599.415.96%
603131上海沪工18.83-116.51+0.93+5.20%38558372254.4412.13%
600689上海三毛9.83145.30+0.48+5.13%17467916989.4411.48%
688202美迪西39.18-19.06+1.85+4.96%8295032400.086.16%
603730岱美股份10.1022.62+0.47+4.88%18975218770.221.15%
688133泰坦科技25.23398.99+1.17+4.86%6572916631.184.00%
600843上工申贝15.19-261.39+0.70+4.83%1467973225722.431.29%
002858力盛体育12.37-11.14+0.57+4.83%16534020484.9211.27%
600838上海九百9.0981.34+0.41+4.72%56203250138.6814.02%
600611大众交通9.5584.37+0.43+4.71%3061876288248.519.59%
600081东风科技10.6947.30+0.47+4.60%28578431009.116.43%
002486嘉麟杰2.38117.52+0.10+4.39%60879514220.127.32%
600094大名城4.10-53.35+0.17+4.33%835856.933988.553.67%
688265南模生物29.34-108.07+1.19+4.23%107353090.9642.17%
600170上海建工2.7214.98+0.11+4.21%4460199119538.55.02%
301005超捷股份31.32145.86+1.26+4.19%12122437763.39.16%
603728鸣志电器54.06218.85+2.07+3.98%297815160623.57.11%
688163赛伦生物20.5043.57+0.78+3.96%405908316.4319.15%
603226菲林格尔4.23-51.81+0.16+3.93%694872883.411.95%
600626申达股份3.99-32.32+0.15+3.91%47830918820.095.61%
603496恒为科技29.4775.36+1.09+3.84%408261119065.912.75%
301273瑞晨环保19.40-50.76+0.71+3.80%225214342.736.50%
688372伟测科技67.0084.39+2.40+3.72%5356435889.226.81%
603956威派格5.87-39.73+0.21+3.71%1430138212.032.85%
002324普利特8.9736.29+0.32+3.70%35615031863.334.59%
002669康达新材9.82-37.98+0.35+3.70%19275019016.426.39%
430300辰光医疗13.57-56.15+0.48+3.67%671169099.2111.17%
600119长江投资8.42-239.56+0.29+3.57%28131323530.457.70%
600834申通地铁8.7775.64+0.30+3.54%22619019618.34.74%
601828美凯龙3.31-4.05+0.11+3.44%63499720539.411.76%
301000肇民科技16.8429.43+0.55+3.38%15649226268.466.85%
601211国泰君安20.4517.73+0.65+3.28%2307819480904.23.09%
603466风语筑8.89-121.04+0.28+3.25%32077128605.565.39%
688206概伦电子22.00-112.54+0.69+3.24%11054524248.276.24%
002527新时达8.49-11.25+0.26+3.16%772532.965823.6514.60%
600613神奇制药7.9984.66+0.24+3.10%30187924142.126.30%
300326凯利泰5.71103.82+0.17+3.07%19589211126.862.73%
002058威尔泰14.00-116.86+0.39+2.87%8044311231.615.62%
300890翔丰华32.7572.42+0.91+2.86%16762556925.8917.20%
002162悦心健康3.64-36.47+0.10+2.82%31019411182.423.37%
601595上海电影27.83113.53+0.76+2.81%12279633897.152.74%
603003*ST龙宇5.22-30.68+0.14+2.76%671323468.11.78%
600608ST沪科3.37-50.02+0.09+2.74%334261113.171.05%
603020爱普股份7.9734.14+0.21+2.71%1207099599.823.15%
688155先惠技术41.4025.60+1.08+2.68%4644219277.524.33%
600639浦东金桥11.5822.08+0.30+2.66%25831329452.713.04%
300168万达信息8.15-10.49+0.21+2.64%55500445376.513.86%
430139华岭股份36.04-4264.18+0.92+2.62%330523120299.112.68%
600822上海物贸9.9186.17+0.25+2.59%21844021536.885.51%
301525儒竞科技59.2033.86+1.49+2.58%3445220779.114.60%
002561徐家汇9.56124.07+0.24+2.58%49967947239.7412.06%
603350安乃达38.0834.96+0.95+2.56%16172063855.4456.91%
603006联明股份10.6150.95+0.26+2.51%779178197.843.06%
600662外服控股5.4120.20+0.13+2.46%23544712580.611.04%
603682锦和商管4.5852.76+0.11+2.46%1152785186.682.44%
603211晋拓股份15.5976.19+0.37+2.43%10387716056.7115.29%
688213思特威-W75.3485.39+1.78+2.42%100337.276471.953.12%
300462华铭智能10.69-42.96+0.25+2.39%17019018296.812.45%
603659璞泰来19.1526.91+0.43+2.30%881366171622.44.13%
688193仁度生物39.3774.03+0.87+2.26%60252394.461.99%
002278神开股份5.5160.92+0.12+2.23%1478628123.334.42%
600824益民集团3.68229.08+0.08+2.22%2300838353.032.18%
872541铁大科技12.0034.63+0.26+2.21%10814513162.5812.01%
300483首华燃气9.24-7.46+0.20+2.21%1045119594.7294.03%
601968宝钢包装5.3034.64+0.11+2.12%1882449910.741.66%
600650锦江在线13.6038.09+0.28+2.10%22903130923.485.86%
002605姚记科技26.8325.90+0.55+2.09%19014951337.75.72%
600661昂立教育14.24-49.49+0.29+2.08%13035418469.774.55%
600490鹏欣资源3.51-42.82+0.07+2.03%79400427660.783.98%
600641万业企业17.24-363.53+0.34+2.01%38864867378.284.18%
600284浦东建设6.2311.22+0.12+1.96%208294128382.15%
600278东方创业7.3027.34+0.14+1.96%1349739827.91.55%
688293奥浦迈41.08123.78+0.78+1.94%113414613.7811.44%
603330天洋新材6.88-29.63+0.13+1.93%39215027183.19.06%
688107安路科技28.60-52.76+0.52+1.85%5040514388.612.61%
300230永利股份4.5510.32+0.08+1.79%44200119980.667.02%
603039泛微网络44.8346.08+0.78+1.77%3949417663.481.52%
600636国新文化11.04-19.76+0.19+1.75%26762830259.476.10%
600640国脉文化13.01-1032.10+0.22+1.72%15838220537.791.99%
600826兰生股份7.7024.07+0.12+1.58%19884315262.092.70%
603159上海亚虹13.4864.23+0.21+1.58%590067972.264.21%
002506协鑫集成3.38203.54+0.05+1.50%7699897264789.213.17%
688071华依科技25.75-42.34+0.38+1.50%4166410955.294.91%
603729龙韵股份15.72-26.84+0.23+1.48%546768599.065.86%
002269美邦服饰2.08124.64+0.03+1.46%340636671302.8713.56%
300074华平股份4.49-65.96+0.06+1.35%34050915444.156.39%
300947德必集团18.62101.45+0.24+1.31%12533923290.228.16%
600628新世界7.0399.98+0.09+1.30%796995546.581.23%
600895张江高科33.9875.70+0.43+1.28%2173617731551.514.04%
601825沪农商行7.956.27+0.10+1.27%32590925742.010.35%
600675中华企业3.25-26.09+0.04+1.25%56865918183.820.94%
300915海融科技31.8425.83+0.39+1.24%108063438.152.64%
688217睿昂基因19.17-207.07+0.23+1.21%246724705.3044.42%
600846同济科技8.3712.92+0.10+1.21%13751011492.232.20%
688373盟科药业-U5.09-7.13+0.06+1.19%733483743.062.01%
600530交大昂立3.411866.97+0.04+1.19%2306027757.642.98%
600851海欣股份6.0740.99+0.07+1.17%1056976439.241.43%
300180华峰超纤8.74-186.58+0.10+1.16%2253534199604.715.17%
301166优宁维30.24185.65+0.34+1.14%159544802.523.87%
603207小方制药27.3322.22+0.30+1.11%7733321187.8919.73%
605151西上海16.4527.84+0.18+1.11%190553148.481.42%
300126锐奇股份5.64-97.18+0.06+1.08%598153368.482.84%
600837海通证券12.26-39.91+0.13+1.07%4213472526518.14.36%
002211宏达新材3.78-51.18+0.04+1.07%2522089546.425.83%
603579荣泰健康14.1813.00+0.15+1.07%285154032.561.61%
000863三湘印象3.89138.30+0.04+1.04%49047218908.074.22%
603918金桥信息11.93-69.83+0.12+1.02%21363325415.875.83%
600623华谊集团6.9617.55+0.07+1.02%33982423771.341.82%
001266宏英智能21.06-71.00+0.21+1.01%280635904.177.96%
301419阿莱德29.88110.34+0.29+0.98%268918019.777.61%
300129泰胜风能8.3237.84+0.08+0.97%39405833091.185.93%
688220翱捷科技-U41.60-35.37+0.38+0.92%72408.0230150.553.22%
301156美农生物14.2546.10+0.13+0.92%326134605.654.74%
300286安科瑞19.2322.20+0.17+0.89%5871211399.183.34%
688121卓然股份12.6022.59+0.11+0.88%355124481.0242.51%
688710益诺思39.0437.53+0.34+0.88%4105116072.0315.49%
603648畅联股份9.2122.96+0.08+0.88%710826520.271.96%
600635大众公用4.62124.36+0.04+0.87%196313392235.548.12%
605136丽人丽妆7.3554.85+0.06+0.82%923826753.322.31%
301001凯淳股份24.55101.84+0.20+0.82%314177661.46.25%
603128华贸物流6.2615.62+0.05+0.81%45546928489.643.48%
603022新通联7.7028.58+0.06+0.79%819996357.464.10%
300899上海凯鑫22.1493.75+0.17+0.77%252175614.186.16%
002022科华生物6.59-10.08+0.05+0.76%887115830.361.73%
600848上海临港11.9132.33+0.09+0.76%12750015127.210.53%
603107上海汽配17.2534.10+0.13+0.76%7096812288.93.29%
600604市北高新5.35-46.10+0.04+0.75%34463618317.842.45%
603068博通集成25.81-102.88+0.19+0.74%6368416477.634.23%
301555惠柏新材27.35422.98+0.20+0.74%270887487.785.60%
301289国缆检测45.6445.99+0.32+0.71%2508411468.129.90%
301228实朴检测13.24-25.40+0.09+0.68%358914758.366.54%
688591泰凌微28.3188.86+0.19+0.68%12178334776.747.46%
603777来伊份10.50357.72+0.07+0.67%460914825.421.37%
600754锦江酒店27.4526.19+0.16+0.59%19240452602.932.10%
600616金枫酒业5.42-83.64+0.03+0.56%1530518255.772.29%
601611中国核建9.1013.04+0.05+0.55%42512738721.291.45%
600819耀皮玻璃5.4982.79+0.03+0.55%1297837105.151.74%
688179阿拉丁14.6939.29+0.08+0.55%52011.337691.2631.88%
600845宝信软件27.6830.56+0.15+0.54%33216591924.731.57%
603868飞科电器39.1125.92+0.21+0.54%213328350.3110.49%
688602康鹏科技7.52-251.35+0.04+0.53%831876273.7963.26%
600097开创国际9.4115.28+0.05+0.53%636965977.072.64%
300762上海瀚讯23.78-68.42+0.12+0.51%844520199840.213.45%
600648外高桥11.9418.20+0.06+0.51%9538011298.641.02%
601021春秋航空57.0325.55+0.26+0.46%4130423498.910.42%
600500中化国际4.39-8.63+0.02+0.46%33807714809.050.94%
603713密尔克卫58.8218.37+0.26+0.44%1710210020.71.06%
688585上纬新材6.9938.24+0.03+0.43%353592480.0130.88%
688098申联生物5.22-108.64+0.02+0.38%501622614.3231.22%
688317之江生物18.50-19.27+0.07+0.38%33437.266208.2341.74%
688521芯原股份42.90-38.43+0.16+0.37%128676556892.59%
600649城投控股5.38-142.70+0.02+0.37%176953894890.077.00%
688366昊海生科68.0537.04+0.25+0.37%1638911105.530.84%
605081太和水13.74-5.80+0.05+0.37%603788230.765.33%
601866中远海发2.7523.54+0.01+0.36%124496133992.691.51%
603037凯众股份13.7926.70+0.05+0.36%8508711749.344.47%
300245天玑科技11.22-80.12+0.04+0.36%32500437039.4910.44%
600818中路股份14.04257.35+0.05+0.36%9503013420.713.99%
600597光明乳业8.6815.72+0.03+0.35%19808417123.311.44%
603786科博达59.2831.49+0.20+0.34%2038712275.490.51%
688592司南导航40.7872.56+0.12+0.30%11890.214861.3054.25%
300999金龙鱼34.3286.55+0.10+0.29%16481556449.73.04%
002706良信股份7.0619.48+0.02+0.28%26464218777.672.89%
688392骄成超声40.66418.23+0.11+0.27%191688064.3422.75%
002825纳尔股份7.6517.39+0.02+0.26%625904780.462.40%
601616广电电气3.8370.38+0.01+0.26%50185719142.115.88%
603192汇得科技15.8425.13+0.04+0.25%157212482.391.13%
600315上海家化16.9842.49+0.04+0.24%7483612704.271.11%
688435英方软件34.70342.66+0.08+0.23%198826920.3214.33%
603197保隆科技39.8029.24+0.09+0.23%8708535543.224.12%
688073毕得医药42.0947.80+0.09+0.21%35222.4215197.138.15%
300257开山股份9.8431.91+0.02+0.20%24760024748.482.59%
002568百润股份25.3537.03+0.05+0.20%31913580960.34.45%
603012创力集团5.0811.20+0.01+0.20%1228606240.651.90%
300236上海新阳40.3869.24+0.07+0.17%14163157547.565.09%
600655豫园股份6.1325.17+0.01+0.16%22051613466.110.57%
600019宝钢股份6.7915.75+0.01+0.15%964508.965131.880.44%
605208永茂泰7.0960.56+0.01+0.14%817175781.462.48%
605289罗曼股份25.41134.00+0.03+0.12%298507602.852.76%
603083剑桥科技46.3298.17+0.05+0.11%726280.9349177.827.40%
688479友车科技18.8433.05+0.02+0.11%80771524.3631.39%
301315威士顿47.7567.59+0.05+0.10%7446635987.8120.13%
603587地素时尚11.5915.40+0.01+0.09%272813152.560.58%
605098行动教育34.8516.40+0.03+0.09%234468181.41.97%
603232格尔软件13.2085.75+0.01+0.08%11829715793.155.11%
600104上汽集团13.2816.00+0.01+0.08%40659454136.410.35%
688798艾为电子69.7748.18+0.04+0.06%39474.1827827.062.92%
688091上海谊众43.57136.66+0.02+0.05%27891.4312179.31.36%
688016心脉医疗102.5019.22+0.04+0.04%3787239167.343.07%
688061灿瑞科技30.651640.85+0.01+0.03%161384976.6323.73%
600018上港集团6.0510.320.000.00%43275826144.840.19%
600088中视传媒17.82178.510.000.00%115467206842.90%
600115中国东航3.94-15.380.000.00%111514743984.340.76%
600638新黄浦5.43101.670.000.00%1701869185.92.53%
600679上海凤凰11.6095.660.000.00%15052917541.614.45%
600708光明地产3.29-20.670.000.00%120861339450.365.43%
600748上实发展3.78-12.460.000.00%31083511699.261.69%
603885吉祥航空13.1233.230.000.00%16415021484.940.75%
688065凯赛生物47.8970.23-0.01-0.02%5151024805.90.88%
688391钜泉科技32.6344.14-0.01-0.03%207316792.4433.65%
600009上海机场35.7254.24-0.02-0.06%14731452687.530.77%
605398新炬网络17.5855.87-0.01-0.06%255144502.661.57%
688584上海合晶17.02101.32-0.01-0.06%428327338.9767.61%
301025读客文化10.98-810.78-0.01-0.09%9914010936.323.58%
688351微电生理-U20.97274.92-0.02-0.10%386528109.7623.10%
002346柘中股份9.59-92.39-0.01-0.10%532085130.081.35%
688505复旦张江8.8286.90-0.01-0.11%678946034.7080.96%
688126沪硅产业22.51-109.94-0.03-0.13%452375102454.11.66%
301303真兰仪表13.8315.90-0.02-0.14%395335503.753.89%
300272开能健康6.6644.04-0.01-0.15%17709311917.524.11%
688230芯导科技45.6446.72-0.08-0.17%163917468.9545.58%
002401中远海科16.4942.10-0.03-0.18%9500815806.512.57%
600622光大嘉宝5.48-4.77-0.01-0.18%280294914783818.69%
301037保立佳10.79-14.19-0.02-0.19%265552866.035.32%
688158优刻得-W14.67-29.64-0.03-0.20%15239322550.643.79%
601788光大证券18.2444.18-0.04-0.22%10239221889212.62%
300613富瀚微50.1544.81-0.11-0.22%12171261285.245.59%
301499维科精密27.0065.56-0.06-0.22%4080111117.8611.80%
600320振华重工4.2435.28-0.01-0.24%42779118159.861.29%
301062上海艾录12.1555.89-0.03-0.25%12022114646.14.32%
873693阿为特54.47215.03-0.16-0.29%7056339116.5919.27%
300017网宿科技9.4937.58-0.03-0.32%1267669120883.75.55%
688212澳华内镜50.24135.31-0.16-0.32%10531.045279.3591.14%
600688上海石化3.09-50.60-0.01-0.32%43482013393.390.59%
600196复星医药27.1034.25-0.09-0.33%22057859920.651.04%
601200上海环境8.4319.73-0.03-0.35%126815106920.94%
688538和辉光电-U2.61-13.80-0.01-0.38%155388040789.312.70%
688680海优新材43.29-9.05-0.17-0.39%4423719822.115.27%
301046能辉科技22.2643.24-0.09-0.40%295276633.322.61%
300642透景生命14.5033.35-0.06-0.41%483757043.053.51%
600882妙可蓝多16.9063.71-0.07-0.41%6849511595.221.34%
002158汉钟精机19.3111.39-0.08-0.41%9714418745.641.82%
603899晨光股份30.5319.39-0.13-0.42%6322419297.510.68%
600820隧道股份7.037.51-0.03-0.42%41917729410.531.33%
603329上海雅仕12.7940.78-0.06-0.47%397685098.742.50%
600827百联股份10.3711.07-0.05-0.48%22287123043.711.39%
300609汇纳科技30.80-93.15-0.15-0.48%6803521081.265.67%
603056德邦股份14.3318.59-0.07-0.49%19054527534.311.86%
300508维宏股份28.6443.55-0.14-0.49%3525410193.665.55%
688110东芯股份23.99-36.55-0.12-0.50%17886743252.26.47%
603855华荣股份21.9215.38-0.11-0.50%280026094.630.85%
300225金力泰7.95130.80-0.04-0.50%24942720180.465.26%
603886元祖股份13.7214.44-0.07-0.51%241273313.221.01%
688766普冉股份84.6232.14-0.44-0.52%3790132441.563.59%
002252上海莱士7.5027.21-0.04-0.53%51833738927.180.78%
603378亚士创能7.41-80.60-0.04-0.54%16915412463.523.95%
603189网达软件16.23-207.19-0.09-0.55%13273821681.714.92%
603062麦加芯彩43.9331.28-0.25-0.57%100884448.793.74%
601696中银证券12.2345.24-0.07-0.57%1067054132273.63.84%
603501韦尔股份109.9952.18-0.63-0.57%279091309035.42.30%
300039上海凯宝6.8720.60-0.04-0.58%42600829266.234.65%
300983尤安设计18.71-376.54-0.11-0.58%122492301.341.04%
688012中微公司201.3181.39-1.19-0.59%152207.1309035.62.45%
603881数据港16.7479.27-0.10-0.59%18537731115.193.10%
601083锦江航运9.9216.82-0.06-0.60%10362410302.735.34%
600663陆家嘴11.3554.31-0.07-0.61%12332313894.860.42%
600618氯碱化工9.6012.05-0.06-0.62%916148803.5511.22%
600072中船科技14.40-498.45-0.09-0.62%55827880580.525.15%
601702华峰铝业17.5515.88-0.11-0.62%12329021613.331.23%
603650彤程新材34.9842.32-0.22-0.63%20933273766.973.51%
688330宏力达28.1017.01-0.18-0.64%177535022.4061.27%
605050福然德9.3614.18-0.06-0.64%330933096.50.67%
300253卫宁健康7.7446.42-0.05-0.64%52188340628.732.80%
603365水星家纺13.6710.67-0.09-0.65%195682673.040.76%
688653康希通信13.50-226.66-0.09-0.66%437135970.4178.01%
688718唯赛勃10.4648.17-0.07-0.66%160381689.5440.92%
300067安诺其5.96232.65-0.04-0.67%88954653885.489.49%
300802矩子科技17.7865.24-0.12-0.67%460208239.362.37%
600612老凤祥48.6112.55-0.33-0.67%3061714939.780.97%
688082盛美上海108.3647.45-0.74-0.68%4301247051.225.67%
301024霍普股份28.56-13.01-0.20-0.70%302008592.5417.03%
603681永冠新材12.8515.27-0.09-0.70%455545888.722.38%
002454松芝股份7.0432.96-0.05-0.71%24281017154.913.87%
600958东方证券11.2129.78-0.08-0.71%1321906149399.31.78%
600021上海电力9.8010.72-0.07-0.71%84332882436.663.22%
688335复洁环保9.6323.04-0.07-0.72%109831060.970.74%
600420国药现代12.3115.25-0.09-0.73%25233831224.952.11%
605339南侨食品17.1928.32-0.13-0.75%113771962.520.27%
600026中远海能13.0720.43-0.10-0.76%39984152441.31.15%
300171东富龙13.0258.79-0.10-0.76%14437718912.992.57%
002028思源电气79.4132.41-0.62-0.77%4993939899.020.83%
301060兰卫医学10.20-22.53-0.08-0.78%918939439.442.58%
601231环旭电子15.0317.76-0.12-0.79%24773137606.541.13%
600850电科数字24.5032.07-0.20-0.81%17717843586.232.91%
601607上海医药19.5317.97-0.16-0.81%23453745966.681.21%
603057紫燕食品16.9620.72-0.14-0.82%293454971.474.31%
688385复旦微电44.2973.05-0.37-0.83%193823.186793.43.62%
603633徕木股份7.1439.92-0.06-0.83%15039610785.823.52%
688129东来技术15.4521.12-0.13-0.83%92771446.3950.77%
600073光明肉业7.1123.10-0.06-0.84%19157013623.922.04%
600150中国船舶37.6463.13-0.32-0.84%684959.1259024.71.53%
603515欧普照明17.5514.75-0.15-0.85%183933228.390.25%
600605汇通能源35.9966.57-0.31-0.85%4951917800.872.40%
601229上海银行8.115.06-0.07-0.86%38175930970.690.28%
301151冠龙节能16.2144.15-0.14-0.86%463187551.868.49%
688238和元生物5.75-15.10-0.05-0.86%19471211338.544.17%
688008澜起科技68.4065.38-0.60-0.87%517622.1357821.24.53%
688063派能科技48.64-117.21-0.43-0.88%93337.4546633.313.80%
601872招商轮船6.7612.38-0.06-0.88%682592.946243.510.84%
605338巴比食品16.6616.30-0.15-0.89%171432860.50.69%
600508上海能源13.1935.79-0.12-0.90%7952010532.971.10%
605222起帆电缆16.2629.78-0.15-0.91%519898484.61.26%
601328交通银行7.205.80-0.07-0.96%120762287021.760.31%
603256宏和科技8.15-606.33-0.08-0.97%656515370.430.75%
600601方正科技4.0674.83-0.04-0.98%145705059794.473.49%
300153科泰电源8.0768.74-0.08-0.98%18340414840.365.76%
605598上海港湾20.0635.52-0.20-0.99%246624954.741.01%
688180君实生物-U30.28-16.55-0.31-1.01%9747729752.951.27%
603236移远通信52.2929.73-0.54-1.02%9178848481.433.47%
301070开勒股份49.12-449.70-0.51-1.03%200879859.5514.73%
300170汉得信息9.52133.48-0.10-1.04%62655660040.266.61%
600833第一医药14.2517.75-0.15-1.04%21617931083.959.69%
301230泓博医药24.84500.42-0.27-1.08%4536511373.15.90%
600741华域汽车15.577.07-0.17-1.08%28573844781.660.91%
600000浦发银行9.956.65-0.11-1.09%742087.174052.470.25%
603683晶华新材8.8827.13-0.10-1.11%755766750.452.92%
688031星环科技-U39.05-15.10-0.44-1.11%3407813588.243.64%
688018乐鑫科技127.9547.83-1.45-1.12%2851836924.912.54%
603121华培动力8.8032.89-0.10-1.12%13912912302.14.11%
600816建元信托3.50694.78-0.04-1.13%153269354015.492.80%
300627华测导航38.4637.90-0.44-1.13%17690669130.853.91%
600503华丽家族2.5992.90-0.03-1.15%104898227163.616.55%
300327中颖电子26.3550.91-0.31-1.16%26611071128.917.84%
600620天宸股份5.85-265.00-0.07-1.18%1057606208.911.54%
301257普蕊斯30.1622.60-0.37-1.21%324089873.016.88%
301161唯万密封20.2943.37-0.26-1.27%482659860.749.05%
688519南亚新材23.37158.52-0.30-1.27%17949.364221.890.76%
603275众辰科技33.2324.26-0.43-1.28%5786519832.7313.71%
688336三生国健24.6741.83-0.32-1.28%245616124.7520.40%
600272开开实业12.8757.79-0.17-1.30%17793423064.4911.12%
300008天海防务5.95115.64-0.08-1.33%2319747138166.714.08%
688691灿芯股份52.8856.82-0.75-1.40%2659114186.9310.43%
603565中谷物流8.3510.73-0.12-1.42%20962917518.851.00%
300590移为通信14.5536.63-0.21-1.42%22093432490.366.24%
688099晶晨股份70.9338.15-1.03-1.43%117519.184504.152.81%
603987康德莱7.5515.91-0.11-1.44%815926193.091.85%
002328新朋股份6.0231.98-0.09-1.47%30982318630.035.46%
688085三友医疗21.61141.80-0.34-1.55%27321.356026.8461.10%
603895天永智能18.55-14.90-0.30-1.59%147602757.071.37%
300378鼎捷数智24.9044.66-0.41-1.62%21798854909.568.09%
688019安集科技160.3243.17-2.65-1.63%2964248197.622.29%
002116中国海诚11.4016.28-0.19-1.64%20906323891.014.60%
601156东航物流17.479.60-0.30-1.69%13694324123.931.45%
603170宝立食品13.3722.90-0.23-1.69%255113416.261.61%
300398飞凯材料16.0378.46-0.28-1.72%34758156152.846.62%
603790雅运股份10.7338.04-0.19-1.74%521905608.062.73%
603325博隆技术69.9316.68-1.25-1.76%73375178.014.49%
600621华鑫股份16.1659.96-0.29-1.76%57698194453.345.44%
300493润欣科技13.91175.35-0.25-1.77%50012270096.569.98%
300226上海钢联25.5640.62-0.46-1.77%21972756972.977.17%
688062迈威生物-U22.60-8.41-0.41-1.78%352628017.8271.73%
601519大智慧9.37-56.91-0.17-1.78%1973594190220.39.85%
300380安硕信息43.98-871.47-0.82-1.83%246040114650.519.32%
605128上海沿浦38.2533.29-0.74-1.90%250599700.442.12%
688123聚辰股份59.9041.12-1.22-2.00%57575.4534975.163.66%
002184海得控制10.76-41.39-0.22-2.00%22079523910.779.19%
603887城地香江15.08-10.08-0.31-2.01%1072473163179.821.76%
603296华勤技术55.7620.43-1.19-2.09%5746932395.262.36%
688484南芯科技34.7541.89-0.75-2.11%12815045249.264.40%
688648中邮科技24.82-185.59-0.54-2.13%28490.487175.6639.10%
688578艾力斯52.6618.27-1.15-2.14%7113537742.511.58%
600061国投资本8.2026.21-0.18-2.15%1288412106826.92.01%
603324盛剑科技25.8924.56-0.58-2.19%6586417126.44.42%
603341龙旗科技44.1138.77-0.99-2.20%7676434392.4415.99%
301099雅创电子43.5029.42-1.00-2.25%4737420991.1116.33%
603108润达医疗18.25271.42-0.43-2.30%593229112729.39.91%
603619中曼石油22.2511.62-0.53-2.33%16079236203.834.02%
002636金安国纪8.77365.31-0.21-2.34%48419842979.246.68%
603153上海建科19.9824.98-0.48-2.35%12575225169.679.31%
688608恒玄科技231.3794.17-5.65-2.38%2715863707.152.26%
688590新致软件15.0968.93-0.39-2.52%15734124068.66.03%
688271联影医疗120.1662.63-3.12-2.53%6171574750.891.04%
600517国网英大5.9820.52-0.16-2.61%103927562646.641.82%
603122合富中国7.78104.39-0.22-2.75%23798318625.7713.29%
688188柏楚电子197.1645.90-5.85-2.88%15554.3831142.920.76%
600643爱建集团6.19-77.34-0.19-2.98%52133032527.843.28%
601601中国太保37.268.45-1.16-3.02%544677205395.50.80%
300061旗天科技16.97-23.11-0.53-3.03%802818139921.612.94%
002451摩恩电气7.42178.02-0.24-3.13%39621929346.59.02%
688131皓元医药44.0560.87-1.45-3.19%5115822777.962.48%
603690至纯科技27.5528.50-0.93-3.27%27539476613.137.14%
688596正帆科技38.6724.09-1.33-3.33%8028031680.92.79%
300059东方财富26.4452.00-0.91-3.33%2.055371E+07568059215.39%
600642申能股份8.399.69-0.29-3.34%59251250159.321.21%
603960克来机电23.3973.73-0.87-3.59%32958678340.1512.57%
688247宣泰医药11.0045.51-0.41-3.59%91569.1510249.186.43%
836414欧普泰16.78304.67-0.64-3.67%14445924573.6926.13%
688301奕瑞科技110.8728.03-4.44-3.85%29793.0433562.22.09%
688593新相微22.86-8885.91-1.04-4.35%19521046727.996.12%
603580艾艾精工22.37665.07-1.02-4.36%11397925615.718.72%
600624复旦复华5.77-119.15-0.30-4.94%79701446742.1911.64%
300578会畅通讯25.51-10.69-2.03-7.37%30184679354.5215.56%
688368晶丰明源110.95-88.10-14.83-11.79%65942.1375469.757.51%

转至开开实业(600272)行情首页

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。