|
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。 | 恺英网络(002517)福建省上涨家数:21下跌家数:155平均涨幅:-2.90%平均换手:2.04%总成交额:450.48亿元 更新时间：2026-08-19 11:01 | | 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 | | 000526 | 学大教育 | 39.09 | 17.91 | +3.55 | +9.99% | 84664 | 32473.32 | 6.97% | | 688278 | 特宝生物 | 64.42 | 25.94 | +4.26 | +7.08% | 84295.38 | 54440.45 | 2.07% | | 001233 | 海安集团 | 46.75 | 18.49 | +2.05 | +4.59% | 25425 | 11652.83 | 6.74% | | 603737 | 三棵树 | 25.64 | 29.24 | +1.04 | +4.23% | 113927 | 29117.74 | 1.29% | | 600660 | 福耀玻璃 | 57.92 | 16.81 | +1.76 | +3.13% | 185541 | 106920.1 | 0.93% | | 002512 | ST达华 | 4.08 | -35.49 | +0.10 | +2.51% | 209366 | 8464.271 | 1.91% | | 601187 | 厦门银行 | 7.26 | 7.14 | +0.14 | +1.97% | 146783 | 10554.92 | 0.56% | | 603444 | 吉比特 | 389.92 | 12.54 | +7.00 | +1.83% | 14647 | 56492.92 | 2.03% | | 600388 | 紫金龙净 | 17.60 | 18.27 | +0.30 | +1.73% | 96829 | 17094.12 | 0.76% | | 603209 | 兴通股份 | 13.69 | 14.46 | +0.21 | +1.56% | 49953 | 6807.99 | 1.55% | | 600033 | 福建高速 | 3.56 | 10.20 | +0.05 | +1.42% | 148530 | 5275.39 | 0.54% | | 600815 | 厦工股份 | 4.03 | -87.36 | +0.05 | +1.26% | 477028 | 19226.98 | 2.69% | | 688196 | 卓越新能 | 36.55 | 37.68 | +0.44 | +1.22% | 25436.27 | 9371.126 | 2.00% | | 600153 | 建发股份 | 8.82 | -2.39 | +0.10 | +1.15% | 85350 | 7505.85 | 0.29% | | 601166 | 兴业银行 | 18.04 | 4.93 | +0.19 | +1.06% | 607017 | 108981.5 | 0.29% | | 300056 | 中创环保 | 8.59 | -30.33 | +0.09 | +1.06% | 65708 | 5621.79 | 1.71% | | 600057 | 厦门象屿 | 6.34 | 13.79 | +0.06 | +0.96% | 117086 | 7410.97 | 0.56% | | 300628 | 亿联网络 | 40.28 | 18.94 | +0.24 | +0.60% | 125750 | 51281.99 | 1.73% | | 600179 | 安通控股 | 4.31 | 16.60 | +0.02 | +0.47% | 209007 | 8980.46 | 0.54% | | 600755 | 厦门国贸 | 5.66 | 35.39 | +0.01 | +0.18% | 62350 | 3517.05 | 0.29% | | 002299 | 圣农发展 | 16.40 | 13.72 | +0.01 | +0.06% | 90966 | 14960.84 | 0.75% | | 603180 | 金牌家居 | 15.56 | -88.29 | 0.00 | 0.00% | 17319 | 2674.72 | 1.12% | | 603345 | 安井食品 | 82.28 | 17.95 | -0.03 | -0.04% | 22493 | 18526.58 | 0.77% | | 600897 | 厦门空港 | 14.78 | 12.09 | -0.01 | -0.07% | 9207 | 1363.55 | 0.22% | | 600483 | 福能股份 | 10.28 | 10.01 | -0.03 | -0.29% | 43997 | 4523.32 | 0.16% | | 600436 | 片仔癀 | 128.30 | 40.69 | -0.46 | -0.36% | 17319 | 22176.93 | 0.29% | | 002098 | 浔兴股份 | 6.99 | 13.59 | -0.03 | -0.43% | 20817 | 1446.11 | 0.58% | | 002901 | 大博医疗 | 43.74 | 28.16 | -0.26 | -0.59% | 7808 | 3427.8 | 0.27% | | 601377 | 兴业证券 | 5.78 | 15.90 | -0.04 | -0.69% | 239939 | 13909.46 | 0.28% | | 920571 | 国航远洋 | 9.01 | 28.39 | -0.07 | -0.77% | 107015 | 9582.381 | 3.61% | | 603615 | 茶花股份 | 17.11 | 221.63 | -0.14 | -0.81% | 21790 | 3737.14 | 0.90% | | 002517 | 恺英网络 | 17.10 | 16.87 | -0.14 | -0.81% | 281315 | 47946.67 | 1.49% | | 300750 | 宁德时代 | 392.00 | 21.34 | -4.26 | -1.08% | 86539 | 340328.4 | 0.20% | | 300972 | 万辰集团 | 198.33 | 22.24 | -2.38 | -1.19% | 5918 | 11783.82 | 0.33% | | 600573 | 惠泉啤酒 | 9.90 | 30.22 | -0.12 | -1.20% | 64588 | 6483.95 | 2.58% | | 002614 | 奥佳华 | 4.89 | -54.60 | -0.06 | -1.21% | 31995 | 1564.67 | 0.73% | | 002398 | 垒知集团 | 4.07 | 61.88 | -0.05 | -1.21% | 52220 | 2127.54 | 0.87% | | 603817 | 海峡环保 | 5.64 | 13.72 | -0.07 | -1.23% | 31182 | 1761.03 | 0.55% | | 000797 | 中国武夷 | 2.38 | -7.45 | -0.03 | -1.24% | 123943 | 2979.2 | 0.79% | | 002752 | 昇兴股份 | 5.92 | 15.81 | -0.08 | -1.33% | 44113 | 2624.59 | 0.45% | | 603408 | 建霖家居 | 10.30 | 11.20 | -0.14 | -1.34% | 8877 | 920.19 | 0.20% | | 002790 | 瑞尔特 | 5.85 | -1069.73 | -0.08 | -1.35% | 23769 | 1393.84 | 0.91% | | 300198 | *ST纳川 | 2.18 | -8.01 | -0.03 | -1.36% | 29215 | 635.51 | 0.29% | | 603909 | 建发合诚 | 9.43 | 21.52 | -0.13 | -1.36% | 13987 | 1328.45 | 0.54% | | 600163 | 中闽能源 | 4.98 | 20.31 | -0.07 | -1.39% | 73282 | 3672.2 | 0.39% | | 603162 | 海通发展 | 12.00 | 18.30 | -0.17 | -1.40% | 101466 | 12176.59 | 2.40% | | 600753 | ST海钦 | 9.76 | 46.25 | -0.14 | -1.41% | 4455 | 434.8 | 0.19% | | 300096 | ST易联众 | 9.36 | 84.29 | -0.14 | -1.47% | 24872 | 2311.59 | 0.58% | | 002593 | 日上集团 | 4.44 | 27.88 | -0.07 | -1.55% | 67924 | 3011.32 | 1.21% | | 002679 | 福建金森 | 9.10 | 247.77 | -0.15 | -1.62% | 31124 | 2836.47 | 1.32% | | 301267 | 华厦眼科 | 15.80 | 28.69 | -0.27 | -1.68% | 17014 | 2708.79 | 0.26% | | 003016 | 欣贺股份 | 6.90 | 97.36 | -0.12 | -1.71% | 17424 | 1204.67 | 0.42% | | 000663 | 永安林业 | 5.59 | -21.24 | -0.10 | -1.76% | 46817 | 2626.96 | 1.53% | | 603383 | 顶点软件 | 29.39 | 29.69 | -0.53 | -1.77% | 36624 | 10627.6 | 1.78% | | 600734 | *ST实达 | 1.64 | -25.40 | -0.03 | -1.80% | 194322 | 3193.21 | 0.89% | | 300685 | 艾德生物 | 18.48 | 20.25 | -0.34 | -1.81% | 40598 | 7568.54 | 1.04% | | 301355 | 南王科技 | 9.94 | -61.19 | -0.19 | -1.88% | 11058 | 1103.65 | 0.79% | | 300188 | 国投智能 | 10.44 | -11.11 | -0.21 | -1.97% | 58430 | 6093.11 | 0.68% | | 601899 | 紫金矿业 | 32.89 | 14.18 | -0.67 | -2.00% | 948812 | 311624.6 | 0.46% | | 920748 | 路桥信息 | 24.08 | -27.17 | -0.50 | -2.03% | 8992 | 2159.698 | 2.44% | | 000905 | 厦门港务 | 8.49 | 63.81 | -0.18 | -2.08% | 47432 | 4042.18 | 0.64% | | 605299 | 舒华体育 | 12.67 | 44.74 | -0.27 | -2.09% | 88247 | 11353.47 | 2.16% | | 600067 | 冠城新材 | 2.75 | 198.38 | -0.06 | -2.14% | 97368 | 2677.49 | 0.70% | | 600802 | 福建水泥 | 4.52 | -13.88 | -0.10 | -2.16% | 36955 | 1677.36 | 0.81% | | 301565 | 中仑新材 | 19.78 | 99.18 | -0.44 | -2.18% | 24897 | 4948.38 | 1.94% | | 300132 | 诺斯贝尔 | 6.27 | 18.70 | -0.14 | -2.18% | 67055 | 4220.14 | 1.32% | | 688778 | 厦钨新能 | 47.29 | 25.41 | -1.06 | -2.19% | 24861.01 | 11841.13 | 0.49% | | 600930 | 华电新能 | 3.94 | 25.67 | -0.09 | -2.23% | 1144283 | 45408.46 | 1.07% | | 605118 | 力鼎光电 | 29.68 | 44.61 | -0.68 | -2.24% | 15712 | 4680.79 | 0.38% | | 002228 | 合兴包装 | 3.05 | 39.20 | -0.07 | -2.24% | 103403 | 3171 | 0.86% | | 600563 | 法拉电子 | 133.19 | 25.06 | -3.09 | -2.27% | 33066 | 43936.39 | 1.47% | | 301148 | 嘉戎技术 | 51.05 | 147.85 | -1.21 | -2.32% | 6016 | 3073.42 | 1.02% | | 002110 | 三钢闽光 | 2.88 | -48.42 | -0.07 | -2.37% | 131108 | 3808.25 | 0.54% | | 000993 | 闽东电力 | 9.70 | 217.20 | -0.24 | -2.41% | 42422 | 4142.34 | 0.93% | | 600493 | 凤竹纺织 | 5.95 | 263.92 | -0.15 | -2.46% | 33193 | 1979.84 | 1.22% | | 603826 | 坤彩科技 | 17.22 | -352.45 | -0.44 | -2.49% | 30433 | 5285.27 | 0.36% | | 002578 | 闽发铝业 | 3.91 | -172.82 | -0.10 | -2.49% | 498421 | 20202.02 | 5.79% | | 603686 | 福龙马 | 12.91 | 34.17 | -0.34 | -2.57% | 66963 | 8687.24 | 1.61% | | 300299 | 富春股份 | 5.25 | -107.27 | -0.14 | -2.60% | 83156 | 4377.8 | 1.21% | | 605365 | 立达信 | 13.81 | 43.42 | -0.37 | -2.61% | 25101 | 3460.14 | 0.50% | | 300341 | 麦克奥迪 | 12.53 | 36.20 | -0.34 | -2.64% | 17765 | 2246.07 | 0.34% | | 300436 | 广生堂 | 94.85 | -70.17 | -2.58 | -2.65% | 26667 | 25624.91 | 1.95% | | 002217 | ST合力泰 | 1.45 | 778.99 | -0.04 | -2.68% | 866872 | 12662.59 | 1.19% | | 000701 | 厦门信达 | 5.03 | 187.40 | -0.14 | -2.71% | 58916 | 2979.78 | 0.88% | | 600686 | 金龙汽车 | 11.13 | 13.96 | -0.31 | -2.71% | 75904 | 8500.89 | 1.06% | | 300658 | 延江股份 | 10.73 | 58.70 | -0.30 | -2.72% | 39902 | 4297.45 | 1.81% | | 002961 | 瑞达期货 | 18.17 | 12.94 | -0.53 | -2.83% | 23749 | 4357.47 | 0.50% | | 002626 | 金达威 | 16.06 | 34.52 | -0.47 | -2.84% | 45860 | 7442.34 | 0.75% | | 002729 | 好利科技 | 13.63 | 61.56 | -0.40 | -2.85% | 19089 | 2604.54 | 1.09% | | 000632 | ST三木 | 3.64 | -1.83 | -0.11 | -2.93% | 49519 | 1810.91 | 1.06% | | 000997 | 新大陆 | 17.42 | 17.99 | -0.53 | -2.95% | 81413 | 14224.38 | 0.81% | | 002093 | 国脉科技 | 6.57 | 99.43 | -0.20 | -2.95% | 65537 | 4328.72 | 0.65% | | 300884 | 狄耐克 | 12.45 | 253.03 | -0.38 | -2.96% | 36949 | 4639.36 | 1.92% | | 603363 | 傲农生物 | 2.94 | -52.13 | -0.09 | -2.97% | 300021 | 8919.7 | 1.40% | | 605086 | 龙高股份 | 23.29 | 36.40 | -0.73 | -3.04% | 6508 | 1521.47 | 0.36% | | 002788 | 鹭燕医药 | 11.35 | 16.37 | -0.36 | -3.07% | 82601 | 9483.75 | 2.16% | | 301136 | 招标股份 | 11.23 | 2421.27 | -0.36 | -3.11% | 36349 | 4107.42 | 1.32% | | 920445 | 龙竹科技 | 7.13 | 47.55 | -0.23 | -3.13% | 27006 | 1946.917 | 2.50% | | 603628 | 清源股份 | 9.45 | 86.04 | -0.31 | -3.18% | 19254 | 1827.08 | 0.71% | | 601566 | 九牧王 | 8.42 | 28.11 | -0.28 | -3.22% | 52521 | 4462.86 | 0.91% | | 300525 | 博思软件 | 8.22 | 35.34 | -0.28 | -3.29% | 92234 | 7628.94 | 1.50% | | 603636 | 南威软件 | 6.96 | -8.75 | -0.24 | -3.33% | 60840 | 4252.93 | 1.05% | | 603992 | 松霖科技 | 21.14 | 36.68 | -0.73 | -3.34% | 20894 | 4461.93 | 0.47% | | 300062 | 中能电气 | 6.33 | -51.58 | -0.22 | -3.36% | 146419 | 9308.311 | 3.19% | | 002925 | 盈趣科技 | 22.96 | 29.84 | -0.80 | -3.37% | 77506 | 18038.56 | 1.06% | | 002029 | 七匹狼 | 8.60 | 26.03 | -0.31 | -3.48% | 122633 | 10607.59 | 1.84% | | 002235 | 安妮股份 | 8.86 | -265.22 | -0.32 | -3.49% | 215102 | 19363.63 | 3.89% | | 002639 | 雪人集团 | 11.58 | 299.10 | -0.43 | -3.58% | 130947 | 15266.19 | 1.99% | | 603668 | 天马科技 | 10.32 | -27.47 | -0.39 | -3.64% | 78893 | 8204.68 | 1.56% | | 002335 | 科华数据 | 31.02 | 54.80 | -1.18 | -3.66% | 108923 | 33941.56 | 1.65% | | 002300 | 太阳电缆 | 6.77 | 62.45 | -0.26 | -3.70% | 156606 | 10693.6 | 2.17% | | 300712 | 永福股份 | 20.45 | 550.94 | -0.79 | -3.72% | 6505 | 1344.32 | 0.35% | | 300640 | 德艺文创 | 6.47 | 195.64 | -0.25 | -3.72% | 38152 | 2493.75 | 1.68% | | 600203 | 福日电子 | 9.77 | 454.05 | -0.38 | -3.74% | 100756 | 9913.591 | 1.70% | | 301300 | 远翔新材 | 31.69 | 24.24 | -1.26 | -3.82% | 5128 | 1634.04 | 1.31% | | 600711 | 盛屯矿业 | 11.48 | 13.08 | -0.46 | -3.85% | 469406 | 54266.43 | 1.52% | | 001368 | 通达创智 | 22.60 | 24.97 | -0.92 | -3.91% | 11313 | 2569.43 | 1.05% | | 000753 | 漳州发展 | 4.63 | 68.00 | -0.19 | -3.94% | 116147 | 5431.6 | 1.17% | | 300650 | 太龙股份 | 11.67 | 68.42 | -0.48 | -3.95% | 34681 | 4101.82 | 2.04% | | 300605 | 恒锋信息 | 10.18 | -43.63 | -0.42 | -3.96% | 41409 | 4234.82 | 3.28% | | 601933 | 永辉超市 | 3.14 | -11.61 | -0.13 | -3.98% | 1017360 | 32405.88 | 1.14% | | 000536 | 华映科技 | 3.13 | -8.61 | -0.13 | -3.99% | 241520 | 7626.11 | 0.87% | | 002868 | 绿康生化 | 22.70 | -48.08 | -0.98 | -4.14% | 13300 | 3071.8 | 1.24% | | 688727 | 恒坤新材 | 49.71 | 234.78 | -2.16 | -4.16% | 25283.6 | 12686.02 | 4.68% | | 300657 | 弘信电子 | 35.48 | 95.91 | -1.57 | -4.24% | 122355 | 43701.03 | 2.61% | | 002702 | 海欣食品 | 4.95 | -71.68 | -0.22 | -4.26% | 162177 | 8143.24 | 3.54% | | 603280 | 南方路机 | 27.95 | 31.85 | -1.27 | -4.35% | 29206 | 8186.24 | 2.69% | | 300648 | 星云股份 | 39.16 | -29.41 | -1.78 | -4.35% | 11556 | 4569.1 | 0.85% | | 920706 | 铁拓机械 | 14.06 | 30.24 | -0.66 | -4.48% | 7619 | 1084.123 | 1.60% | | 301028 | 鼎熔岩 | 12.53 | 20.65 | -0.59 | -4.50% | 27562 | 3506.79 | 1.10% | | 688619 | 罗普特 | 14.24 | -12.41 | -0.69 | -4.62% | 17800.46 | 2578.72 | 0.96% | | 301600 | 慧翰股份 | 83.70 | 55.76 | -4.06 | -4.63% | 5518 | 4669.05 | 1.71% | | 300902 | 国安达 | 16.47 | -294.02 | -0.80 | -4.63% | 30432 | 5066.78 | 2.40% | | 300174 | 元力股份 | 19.70 | 32.18 | -0.96 | -4.65% | 87131 | 17392.73 | 2.40% | | 300706 | 阿石创 | 54.34 | -246.43 | -2.68 | -4.70% | 58144 | 31893.35 | 5.11% | | 300941 | 创识科技 | 14.51 | 99.17 | -0.72 | -4.73% | 42812 | 6287.99 | 3.46% | | 603933 | 睿能科技 | 19.83 | 73.04 | -0.99 | -4.76% | 29297 | 5882.37 | 1.41% | | 002803 | 吉宏股份 | 18.70 | 27.06 | -0.95 | -4.83% | 84331 | 15864.61 | 2.83% | | 002674 | 兴业科技 | 29.03 | 81.66 | -1.52 | -4.98% | 124126 | 36181.43 | 4.24% | | 600103 | 青山纸业 | 2.85 | 163.08 | -0.15 | -5.00% | 588567 | 17032.13 | 2.66% | | 002264 | 新华都 | 6.52 | 29.31 | -0.35 | -5.09% | 179321 | 11852.08 | 2.75% | | 603435 | 嘉德利 | 52.70 | 98.55 | -2.83 | -5.10% | 17701 | 9408.05 | 4.96% | | 600549 | 厦门钨业 | 55.14 | 28.86 | -2.97 | -5.11% | 336062 | 188005.2 | 2.16% | | 300867 | 圣元环保 | 16.50 | 15.11 | -0.90 | -5.17% | 55933 | 9356.88 | 2.92% | | 003019 | 宸展光电 | 23.88 | 24.54 | -1.31 | -5.20% | 33036 | 7978.351 | 1.91% | | 600693 | 东百集团 | 9.20 | 163.52 | -0.51 | -5.25% | 414116 | 38945.26 | 4.77% | | 300300 | 海峡创新 | 7.62 | 35.88 | -0.43 | -5.34% | 545347 | 42422.61 | 8.18% | | 688095 | 福昕软件 | 60.80 | 117.35 | -3.46 | -5.38% | 28326.88 | 17309.9 | 3.10% | | 002785 | 万里石 | 33.07 | -89.71 | -1.92 | -5.49% | 28507 | 9591.409 | 1.47% | | 603893 | 瑞芯微 | 187.00 | 57.85 | -11.05 | -5.58% | 97573 | 185590.6 | 2.31% | | 300955 | 嘉亨家化 | 31.15 | -146.57 | -1.85 | -5.61% | 11805 | 3718.76 | 1.17% | | 301568 | 思泰克 | 69.83 | 60.16 | -4.20 | -5.67% | 21782 | 15364.04 | 4.56% | | 688398 | 赛特新材 | 20.81 | 235.82 | -1.29 | -5.84% | 8185.34 | 1736.816 | 0.49% | | 002682 | 龙洲股份 | 4.49 | -4.29 | -0.28 | -5.87% | 361580 | 16484.71 | 6.43% | | 300427 | 红相股份 | 6.51 | -106.38 | -0.41 | -5.92% | 178285 | 11758.26 | 3.54% | | 002474 | 榕基软件 | 6.27 | -59.76 | -0.41 | -6.14% | 276276 | 17484.38 | 5.22% | | 300560 | 中富通 | 17.00 | -51.53 | -1.12 | -6.18% | 78895 | 13498.31 | 4.22% | | 300632 | 光莆股份 | 18.70 | -181.32 | -1.28 | -6.41% | 83411 | 15927.05 | 3.67% | | 002396 | 星网锐捷 | 30.65 | 40.92 | -2.11 | -6.44% | 490818 | 153593.7 | 6.48% | | 002174 | 游族网络 | 12.31 | -44.95 | -0.85 | -6.46% | 297680 | 37374.82 | 3.04% | | 600592 | 龙溪股份 | 14.09 | 40.65 | -0.98 | -6.50% | 73530 | 10504.27 | 1.84% | | 301165 | 锐捷网络 | 127.98 | 151.88 | -9.01 | -6.58% | 155160 | 203052.5 | 1.39% | | 301536 | 星宸科技 | 119.72 | 105.75 | -8.46 | -6.60% | 86327 | 105399.6 | 4.61% | | 603306 | 华懋科技 | 71.82 | 165.44 | -5.38 | -6.97% | 83474 | 61316.35 | 2.53% | | 301196 | 唯科科技 | 85.10 | 55.70 | -6.40 | -6.99% | 45900 | 40045.63 | 4.26% | | 688010 | 福光股份 | 26.30 | 291.84 | -2.02 | -7.13% | 23119.38 | 6212.813 | 1.44% | | 603696 | 安记食品 | 13.41 | 95.20 | -1.04 | -7.20% | 153166 | 20681.6 | 6.51% | | 688807 | 优迅股份 | 308.04 | 266.23 | -24.06 | -7.24% | 20694.91 | 65630.32 | 12.93% | | 300946 | 恒而达 | 36.92 | 251.05 | -2.93 | -7.35% | 11144 | 4199.31 | 1.47% | | 603663 | 三祥新材 | 42.33 | 178.28 | -3.54 | -7.72% | 242774 | 106961.8 | 4.09% | | 002222 | 福晶科技 | 63.27 | 101.23 | -5.60 | -8.13% | 213274 | 137654.1 | 4.56% | | 000592 | 平潭发展 | 6.24 | -101.20 | -0.58 | -8.50% | 1845612 | 118384.4 | 9.64% | | 300102 | 乾照光电 | 18.33 | 144.83 | -1.83 | -9.08% | 396978 | 74495.73 | 4.33% | | 603678 | 火炬电子 | 48.20 | 90.69 | -4.83 | -9.11% | 180624 | 88955.8 | 3.80% | | 688195 | 腾景科技 | 168.58 | 423.91 | -17.32 | -9.32% | 100665.1 | 172092.1 | 5.56% | | 000547 | 航天发展 | 14.39 | -18.58 | -1.53 | -9.61% | 985706 | 146903 | 6.20% | | 002229 | 鸿博股份 | 11.37 | -21.53 | -1.21 | -9.62% | 565558 | 65633.94 | 11.47% |
|