|
| 新开普(300248)河南省上涨家数:36下跌家数:77平均涨幅:-0.35%平均换手:3.52%总成交额:397.93亿元 更新时间：2026-09-22 14:44 | | 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 | | 600403 | 大有能源 | 7.60 | -10.05 | +0.69 | +9.99% | 1080054 | 77770.24 | 4.52% | | 603658 | 安图生物 | 34.82 | 20.01 | +2.30 | +7.07% | 114207 | 39397.47 | 2.00% | | 300829 | 金丹科技 | 27.50 | 88.22 | +1.78 | +6.92% | 404588 | 111591.5 | 24.06% | | 688626 | 翔宇医疗 | 44.03 | 85.48 | +2.75 | +6.66% | 59735.72 | 25811.17 | 3.73% | | 600121 | 郑州煤电 | 5.26 | -6.15 | +0.25 | +4.99% | 1842229 | 94996.3 | 15.12% | | 300007 | 汉威科技 | 32.91 | 64.22 | +1.54 | +4.91% | 149636 | 47993.86 | 5.29% | | 300845 | 捷安高科 | 14.48 | 91.15 | +0.55 | +3.95% | 76500 | 10968.04 | 5.26% | | 001215 | 千味央厨 | 33.41 | 54.33 | +1.19 | +3.69% | 29139 | 9689.89 | 3.01% | | 600186 | 莲花控股 | 12.87 | 58.95 | +0.37 | +2.96% | 2499597 | 323185.6 | 13.97% | | 000719 | 中原传媒 | 12.34 | 9.36 | +0.33 | +2.75% | 66491 | 8165.96 | 1.00% | | 600222 | 太龙药业 | 8.11 | 86.11 | +0.21 | +2.66% | 253691 | 20655.71 | 4.54% | | 600066 | 宇通客车 | 26.18 | 10.56 | +0.45 | +1.75% | 250964 | 65438.6 | 1.13% | | 003008 | 开普检测 | 19.70 | 25.57 | +0.33 | +1.70% | 10309 | 2025.35 | 1.29% | | 300614 | 百川畅银 | 10.38 | -3.99 | +0.17 | +1.67% | 23125 | 2390.83 | 1.44% | | 300807 | 天迈科技 | 37.06 | -62.03 | +0.60 | +1.65% | 7345 | 2729.67 | 1.41% | | 301207 | 华兰疫苗 | 19.32 | 58.48 | +0.31 | +1.63% | 106438 | 20383.88 | 1.77% | | 301089 | 拓新药业 | 24.18 | -38.57 | +0.34 | +1.43% | 37174 | 8937.85 | 4.15% | | 601677 | 明泰铝业 | 17.07 | 8.75 | +0.24 | +1.43% | 221205 | 37699.5 | 1.78% | | 300263 | 隆华科技 | 10.57 | 54.00 | +0.12 | +1.15% | 360285 | 38257.23 | 3.74% | | 603993 | 洛阳钼业 | 17.78 | 13.67 | +0.19 | +1.08% | 1396868 | 248889.3 | 0.80% | | 601666 | 平煤股份 | 9.09 | 77.35 | +0.08 | +0.89% | 222456 | 20069.19 | 0.90% | | 002857 | 三晖电气 | 17.99 | -33.47 | +0.15 | +0.84% | 17682 | 3166.24 | 1.38% | | 300248 | 新开普 | 8.38 | 78.82 | +0.06 | +0.72% | 88481 | 7479.68 | 2.17% | | 300109 | 新开源 | 13.37 | 50.69 | +0.09 | +0.68% | 108488 | 14481.8 | 2.08% | | 300732 | 设研院 | 5.83 | -11.89 | +0.03 | +0.52% | 40713 | 2366.53 | 1.10% | | 001277 | 速达股份 | 30.64 | 25.02 | +0.14 | +0.46% | 11282 | 3455.51 | 2.46% | | 000895 | 双汇发展 | 23.36 | 15.91 | +0.10 | +0.43% | 73506 | 17144.27 | 0.21% | | 920971 | 天马新材 | 27.86 | 59.81 | +0.09 | +0.32% | 37626 | 10711.37 | 4.39% | | 920207 | 众诚科技 | 21.74 | 87.84 | +0.07 | +0.32% | 19667 | 4330.212 | 3.49% | | 002582 | 好想你 | 9.83 | 2.70 | +0.03 | +0.31% | 124987 | 12272.68 | 3.63% | | 000933 | 神火股份 | 26.31 | 8.60 | +0.07 | +0.27% | 237165 | 62444.31 | 1.06% | | 920402 | 硅烷科技 | 8.34 | -23.17 | +0.02 | +0.24% | 37086 | 3113.781 | 1.36% | | 002423 | 中粮资本 | 9.34 | 17.90 | +0.02 | +0.21% | 116005 | 10839.84 | 0.50% | | 000400 | 许继电气 | 20.42 | 21.91 | +0.04 | +0.20% | 89350 | 18303.52 | 0.88% | | 603566 | 普莱柯 | 10.31 | 24.41 | +0.02 | +0.19% | 19225 | 1980.83 | 0.56% | | 920087 | 秋乐种业 | 16.37 | 121.13 | +0.01 | +0.06% | 164655 | 26529.03 | 10.04% | | 600595 | 中孚实业 | 6.04 | 8.67 | 0.00 | 0.00% | 441771 | 26722.43 | 1.10% | | 002007 | 华兰生物 | 13.30 | 30.06 | 0.00 | 0.00% | 130240 | 17333.9 | 0.83% | | 002225 | 濮耐股份 | 3.55 | 125.12 | 0.00 | 0.00% | 185805 | 6590.53 | 1.91% | | 601375 | 中原证券 | 4.04 | 30.51 | 0.00 | 0.00% | 263749 | 10691.63 | 0.77% | | 300908 | 仲景食品 | 17.12 | 18.16 | 0.00 | 0.00% | 11301 | 1939.14 | 0.63% | | 301361 | 众智科技 | 27.13 | 33.12 | -0.02 | -0.07% | 7335 | 1995.19 | 1.30% | | 300701 | 森霸传感 | 9.99 | 34.11 | -0.01 | -0.10% | 23073 | 2310.49 | 0.92% | | 600285 | 羚锐制药 | 19.10 | 13.88 | -0.02 | -0.10% | 33561 | 6415.54 | 0.59% | | 301277 | 新天地 | 10.40 | 39.22 | -0.02 | -0.19% | 48111 | 5000.43 | 1.23% | | 603508 | 思维列控 | 21.00 | 14.04 | -0.05 | -0.24% | 14242 | 2998.24 | 0.37% | | 002216 | 三全食品 | 11.71 | 17.26 | -0.04 | -0.34% | 23449 | 2748.4 | 0.37% | | 002189 | 中光学 | 19.33 | -28.47 | -0.08 | -0.41% | 15075 | 2923.68 | 0.58% | | 301152 | 天力锂能 | 21.49 | -20.27 | -0.09 | -0.42% | 34673 | 7492.169 | 4.88% | | 000885 | 城发环境 | 11.75 | 6.20 | -0.05 | -0.42% | 17265 | 2031.8 | 0.27% | | 920415 | 恒拓开源 | 8.99 | 45.06 | -0.04 | -0.44% | 16081 | 1463.479 | 1.50% | | 920580 | 科创新材 | 10.99 | 36.60 | -0.05 | -0.45% | 5897 | 651.4299 | 1.08% | | 300850 | 新强联 | 28.57 | 14.26 | -0.13 | -0.45% | 99185 | 28494.61 | 3.07% | | 600810 | 神马股份 | 6.38 | -272.34 | -0.03 | -0.47% | 47288 | 3047.78 | 0.44% | | 002046 | 国机精工 | 64.31 | 255.59 | -0.31 | -0.48% | 136678 | 89195.72 | 2.58% | | 688357 | 建龙微纳 | 26.43 | 30.22 | -0.13 | -0.49% | 7774.81 | 2060.677 | 0.78% | | 300481 | 濮阳惠成 | 14.15 | 33.60 | -0.07 | -0.49% | 63375 | 9040.02 | 2.18% | | 000544 | 中原环保 | 7.26 | 6.88 | -0.04 | -0.55% | 24818 | 1806.03 | 0.25% | | 002936 | 郑州银行 | 1.74 | 8.14 | -0.01 | -0.57% | 294911 | 5141.99 | 0.42% | | 600531 | 豫光金铅 | 12.16 | 15.98 | -0.07 | -0.57% | 242496 | 29754.11 | 2.01% | | 001896 | 豫能控股 | 12.06 | 52.18 | -0.07 | -0.58% | 612405 | 74557.01 | 4.01% | | 600469 | 风神股份 | 5.03 | 18.73 | -0.03 | -0.59% | 41998 | 2119.62 | 0.50% | | 301376 | 致欧科技 | 22.72 | 23.37 | -0.14 | -0.61% | 24752 | 5603.72 | 1.28% | | 600817 | 宇通重工 | 9.66 | 17.49 | -0.06 | -0.62% | 16166 | 1576.63 | 0.31% | | 688517 | 金冠电气 | 16.45 | 39.56 | -0.12 | -0.72% | 21937.98 | 3630.526 | 1.61% | | 920407 | 驰诚股份 | 10.88 | 63.34 | -0.08 | -0.73% | 4334 | 476.1445 | 0.96% | | 605368 | 蓝天燃气 | 6.69 | 20.23 | -0.05 | -0.74% | 26361 | 1762.86 | 0.37% | | 688119 | 中钢洛耐 | 3.86 | -16.21 | -0.03 | -0.77% | 67902.8 | 2636.344 | 0.60% | | 600020 | 中原高速 | 3.81 | 13.13 | -0.03 | -0.78% | 117295 | 4482.77 | 0.52% | | 601717 | 中创智领 | 13.69 | 7.23 | -0.11 | -0.80% | 126467 | 17368.16 | 0.82% | | 300080 | 易成新能 | 3.72 | -8.83 | -0.03 | -0.80% | 205738 | 7744.92 | 1.10% | | 002535 | 林州重机 | 2.44 | -12.36 | -0.02 | -0.81% | 156576 | 3824.56 | 2.10% | | 002296 | 辉煌科技 | 9.46 | 21.60 | -0.08 | -0.84% | 75387 | 7140.93 | 2.17% | | 300013 | 新宁物流 | 4.37 | -258.23 | -0.04 | -0.91% | 130193 | 5722.41 | 2.33% | | 600312 | 平高电气 | 19.31 | 20.60 | -0.18 | -0.92% | 78389 | 15230.38 | 0.58% | | 001257 | 盛龙股份 | 23.22 | 43.26 | -0.22 | -0.94% | 61607 | 14363.02 | 4.50% | | 920454 | 同心传动 | 11.33 | 43.81 | -0.11 | -0.96% | 7548 | 863.5832 | 1.53% | | 002601 | 龙佰集团 | 15.26 | 51.74 | -0.15 | -0.97% | 78634 | 12072.63 | 0.40% | | 301182 | 凯旺科技 | 73.06 | -45.64 | -0.75 | -1.02% | 38248 | 28702.74 | 4.38% | | 920175 | 东方碳素 | 7.78 | -8.90 | -0.08 | -1.02% | 14397 | 1129.32 | 1.82% | | 600439 | ST瑞贝卡 | 1.88 | -24.52 | -0.02 | -1.05% | 73899 | 1393.51 | 0.65% | | 300910 | 瑞丰新材 | 28.15 | 13.81 | -0.30 | -1.05% | 42262 | 11984.29 | 1.58% | | 000949 | 新乡化纤 | 6.93 | 23.93 | -0.08 | -1.14% | 243557 | 16828.16 | 1.47% | | 002407 | 多氟多 | 32.61 | 57.65 | -0.38 | -1.15% | 533034 | 175964.5 | 4.93% | | 920725 | 惠丰钻石 | 90.78 | -3919.36 | -1.07 | -1.16% | 47834 | 44510.17 | 10.83% | | 002714 | 牧原股份 | 41.88 | -215.71 | -0.50 | -1.18% | 234169 | 98209.98 | 0.71% | | 000612 | 焦作万方 | 11.18 | 7.55 | -0.14 | -1.24% | 294909 | 33278.09 | 2.47% | | 002179 | 中航光电 | 35.18 | 40.08 | -0.45 | -1.26% | 157046 | 55847.94 | 0.75% | | 300480 | 光力科技 | 32.32 | 134.04 | -0.43 | -1.31% | 99041 | 32520.16 | 3.67% | | 002431 | ST棕榈 | 1.34 | -2.05 | -0.02 | -1.47% | 129646 | 1740.58 | 0.72% | | 002358 | 森源电气 | 5.31 | 53.83 | -0.09 | -1.67% | 110274 | 5909.21 | 1.19% | | 920496 | 许昌智能 | 6.48 | 153.78 | -0.11 | -1.67% | 18869 | 1233.58 | 1.30% | | 002406 | 远东传动 | 6.44 | 23.28 | -0.11 | -1.68% | 122334 | 7953.64 | 2.18% | | 600207 | 安彩高科 | 4.84 | -6.28 | -0.09 | -1.83% | 258628 | 12630.1 | 2.46% | | 920156 | 海昌智能 | 36.59 | 17.15 | -0.69 | -1.85% | 6525 | 2410.871 | 3.01% | | 601608 | 中信重工 | 4.68 | 56.19 | -0.09 | -1.89% | 301730 | 14245.08 | 0.66% | | 001365 | 天海电子 | 36.63 | 31.29 | -0.73 | -1.95% | 66462 | 24507.58 | 11.56% | | 002448 | 中原内配 | 11.24 | 12.67 | -0.23 | -2.01% | 107872 | 12296.79 | 1.86% | | 601038 | 一拖股份 | 13.75 | 18.72 | -0.30 | -2.14% | 56239 | 7780.15 | 0.77% | | 002560 | 通达股份 | 7.32 | 42.84 | -0.16 | -2.14% | 600643 | 44204.13 | 9.48% | | 600172 | 黄河旋风 | 16.05 | -26.51 | -0.37 | -2.25% | 1628955 | 267782.3 | 12.68% | | 000519 | 中兵红箭 | 15.32 | 178.36 | -0.36 | -2.30% | 432856 | 66988.28 | 3.11% | | 301071 | 力量钻石 | 68.41 | 100.35 | -1.66 | -2.37% | 175033 | 121896.2 | 9.36% | | 300437 | 清水源 | 11.12 | -164.51 | -0.27 | -2.37% | 61770 | 6899.45 | 3.56% | | 002132 | 恒星科技 | 4.19 | 72.05 | -0.11 | -2.56% | 462744 | 19649.92 | 3.31% | | 002613 | 北玻股份 | 3.54 | -405.68 | -0.10 | -2.75% | 515260 | 18513.32 | 6.66% | | 600569 | 安阳钢铁 | 1.76 | -2.95 | -0.05 | -2.76% | 288164 | 5101.21 | 1.00% | | 300259 | 新天科技 | 4.13 | 24.72 | -0.12 | -2.82% | 361633 | 15039.84 | 3.13% | | 920096 | 嘉晨智能 | 31.13 | 28.65 | -0.97 | -3.02% | 8118 | 2576.87 | 5.01% | | 002536 | 飞龙股份 | 52.10 | 164.36 | -1.72 | -3.20% | 445689 | 237772.3 | 8.17% | | 301699 | 洛轴股份 | 30.40 | 39.42 | -1.01 | -3.22% | 231169 | 73339.78 | 33.06% | | 920225 | 利通科技 | 16.44 | 26.99 | -0.56 | -3.29% | 24440 | 4082.038 | 2.95% | | 600876 | 凯盛新能 | 8.05 | -3.99 | -0.29 | -3.48% | 151586 | 12312.56 | 3.83% | | 688066 | *ST航图 | 8.50 | -1.14 | -0.32 | -3.63% | 78992.11 | 6741.925 | 3.00% | | 688313 | 仕佳光子 | 164.84 | 158.40 | -6.66 | -3.88% | 202565.4 | 340483.9 | 4.48% | | 002321 | 华英农业 | 2.20 | -68.45 | -0.10 | -4.35% | 2060817 | 45639.58 | 9.70% | | 300179 | 四方达 | 42.15 | 173.29 | -2.91 | -6.46% | 486768 | 213430.7 | 12.96% | | 920895 | 花溪科技 | 24.35 | 1232.93 | -2.45 | -9.14% | 84795 | 21101.61 | 29.51% |
|