|
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。 | 时代新材(600458)湖南省上涨家数:79下跌家数:60平均涨幅:+0.51%平均换手:1.82%总成交额:259.72亿元 更新时间：2026-09-22 10:45 | | 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 | | 001216 | 华瓷股份 | 26.47 | 37.98 | +2.41 | +10.02% | 14406 | 3813.35 | 0.58% | | 000504 | 南华生物 | 12.11 | 104.33 | +1.10 | +9.99% | 54113 | 6553.08 | 1.64% | | 603353 | 和顺石油 | 49.44 | 183.62 | +3.05 | +6.57% | 107581 | 53534.62 | 6.31% | | 300148 | 天舟文化 | 3.70 | 72.67 | +0.15 | +4.23% | 284420 | 10401.79 | 3.49% | | 002650 | ST加加 | 6.72 | -65.09 | +0.26 | +4.02% | 39967 | 2671.23 | 0.36% | | 300209 | 行云科技 | 38.51 | -489.58 | +1.43 | +3.86% | 433454 | 165370.9 | 5.83% | | 301259 | 艾布鲁 | 20.67 | -2369.14 | +0.73 | +3.66% | 35071 | 7170.311 | 2.42% | | 300672 | 国科微 | 208.32 | -784.40 | +7.32 | +3.64% | 53260 | 109811.4 | 2.53% | | 002913 | 奥士康 | 87.48 | 142.58 | +2.98 | +3.53% | 77488 | 66553.32 | 2.54% | | 301548 | 崇德科技 | 58.75 | 36.68 | +2.00 | +3.52% | 17057 | 10148.05 | 5.06% | | 002667 | *ST威领 | 22.50 | -13.47 | +0.68 | +3.12% | 219927 | 51336.78 | 9.29% | | 688157 | 松井股份 | 19.83 | 1293.07 | +0.58 | +3.01% | 12094.03 | 2357.272 | 0.64% | | 600476 | *ST湘邮 | 10.54 | -3.74 | +0.27 | +2.63% | 10721 | 1119.58 | 0.67% | | 600963 | 岳阳林纸 | 3.53 | -16.01 | +0.09 | +2.62% | 270722 | 9520.52 | 1.54% | | 688067 | 爱威科技 | 23.90 | 50.02 | +0.60 | +2.58% | 5394.01 | 1272.282 | 0.79% | | 603721 | 中广天择 | 18.93 | 91.58 | +0.46 | +2.49% | 49617 | 9288.67 | 3.82% | | 300740 | 水羊股份 | 23.65 | 92.76 | +0.57 | +2.47% | 206671 | 48738.3 | 5.05% | | 300413 | 芒果超媒 | 19.45 | 54.68 | +0.43 | +2.26% | 520393 | 100127.2 | 5.09% | | 688433 | 华曙高科 | 92.20 | 525.37 | +2.00 | +2.22% | 27346.22 | 25387.12 | 0.66% | | 688100 | 威胜信息 | 25.31 | 22.08 | +0.49 | +1.97% | 9751.49 | 2454.351 | 0.20% | | 300358 | 楚天科技 | 9.33 | 16.18 | +0.17 | +1.86% | 277995 | 25714.77 | 3.94% | | 920037 | 广信科技 | 38.56 | 22.23 | +0.65 | +1.71% | 3698 | 1424.857 | 0.47% | | 000917 | 电广传媒 | 7.15 | 245.10 | +0.12 | +1.71% | 166483 | 11881.87 | 1.17% | | 688480 | 赛恩斯 | 71.00 | 55.06 | +1.15 | +1.65% | 4724.55 | 3317.408 | 0.49% | | 603989 | 艾华集团 | 34.42 | 47.34 | +0.55 | +1.62% | 180088 | 62211.97 | 4.52% | | 300474 | 景嘉微 | 53.05 | -149.90 | +0.82 | +1.57% | 54503 | 28917.8 | 1.34% | | 300800 | 力合科技 | 10.56 | 51.57 | +0.16 | +1.54% | 13091 | 1369.53 | 0.56% | | 600478 | 科力远 | 4.62 | 53.73 | +0.07 | +1.54% | 177566 | 8165.37 | 1.05% | | 920078 | 族兴新材 | 19.25 | 33.16 | +0.29 | +1.53% | 10521 | 2031.545 | 2.70% | | 002412 | 汉森制药 | 9.76 | 20.79 | +0.14 | +1.46% | 473997 | 45415.21 | 9.52% | | 688289 | 圣湘生物 | 16.77 | 71.83 | +0.24 | +1.45% | 32065.04 | 5328.43 | 0.56% | | 603939 | 益丰药房 | 22.47 | 15.46 | +0.32 | +1.44% | 44150 | 9894.14 | 0.36% | | 600127 | 金健米业 | 15.97 | -586.67 | +0.22 | +1.40% | 1461659 | 232545.6 | 22.77% | | 688308 | 欧科亿 | 89.60 | 30.03 | +1.20 | +1.36% | 41567.69 | 37378.34 | 2.62% | | 601098 | 中南传媒 | 10.54 | 12.53 | +0.14 | +1.35% | 59960 | 6307.93 | 0.33% | | 301118 | 恒光股份 | 24.10 | 67.25 | +0.32 | +1.35% | 12270 | 2945.28 | 1.16% | | 300530 | 领湃科技 | 19.61 | -49.30 | +0.26 | +1.34% | 21258 | 4136.6 | 1.24% | | 301358 | 湖南裕能 | 53.79 | 11.75 | +0.71 | +1.34% | 63562 | 34103.19 | 0.83% | | 688187 | 时代电气 | 46.33 | 14.90 | +0.60 | +1.31% | 18105 | 8353.865 | 0.21% | | 600961 | 株冶集团 | 25.31 | 10.91 | +0.30 | +1.20% | 117380 | 29677.4 | 1.09% | | 688059 | 华锐精密 | 91.80 | 37.90 | +1.02 | +1.12% | 23253.29 | 21592.81 | 1.77% | | 300123 | ST亚光 | 4.59 | -3.41 | +0.05 | +1.10% | 94834 | 4325.38 | 0.95% | | 000590 | 古汉医药 | 9.20 | -45.60 | +0.10 | +1.10% | 12230 | 1111.52 | 0.51% | | 301087 | 可孚医疗 | 55.72 | 32.34 | +0.58 | +1.05% | 10426 | 5769.28 | 0.54% | | 300035 | 中科电气 | 12.69 | 25.24 | +0.12 | +0.95% | 47158 | 5986.77 | 0.80% | | 920751 | 惠同新材 | 15.15 | 28.18 | +0.14 | +0.93% | 1347 | 204.8018 | 0.16% | | 002261 | 拓维信息 | 26.18 | 609.04 | +0.24 | +0.93% | 256032 | 66745.48 | 2.23% | | 300267 | 尔康制药 | 3.37 | -18.64 | +0.03 | +0.90% | 226078 | 7592.68 | 1.59% | | 002843 | 泰嘉股份 | 16.48 | -83.44 | +0.14 | +0.86% | 32169 | 5296.14 | 1.28% | | 002097 | 山河智能 | 7.16 | 163.99 | +0.06 | +0.85% | 94547 | 6735.649 | 0.88% | | 920634 | 新威凌 | 16.26 | 61.29 | +0.12 | +0.74% | 2765 | 448.5926 | 0.68% | | 300705 | 九典制药 | 11.07 | 16.24 | +0.08 | +0.73% | 32407 | 3562.17 | 0.88% | | 300433 | 蓝思科技 | 35.06 | 53.61 | +0.23 | +0.66% | 820818 | 292587.2 | 1.66% | | 688523 | 航天环宇 | 41.37 | 997.93 | +0.27 | +0.66% | 12611.3 | 5203.947 | 0.31% | | 002096 | 易普力 | 9.46 | 16.49 | +0.06 | +0.64% | 21881 | 2057.63 | 0.18% | | 300730 | 科创信息 | 11.40 | -22.29 | +0.07 | +0.62% | 14956 | 1700.79 | 0.72% | | 603319 | 美湖股份 | 32.37 | 190.60 | +0.19 | +0.59% | 180730 | 58524.61 | 5.33% | | 002125 | 湘潭电化 | 12.30 | 23.87 | +0.06 | +0.49% | 41960 | 5157.95 | 0.67% | | 688152 | 麒麟信安 | 37.27 | -75.78 | +0.17 | +0.46% | 22650.45 | 8476.922 | 2.22% | | 300515 | 三德科技 | 16.56 | 16.23 | +0.07 | +0.42% | 15777 | 2602.98 | 0.78% | | 002716 | 湖南白银 | 9.76 | 61.76 | +0.04 | +0.41% | 556230 | 53999.49 | 2.39% | | 301079 | 邵阳液压 | 27.64 | 411.65 | +0.10 | +0.36% | 8844 | 2443.54 | 1.15% | | 600458 | 时代新材 | 11.38 | 19.48 | +0.04 | +0.35% | 58429 | 6658 | 0.67% | | 600257 | 大湖股份 | 5.74 | 112.66 | +0.02 | +0.35% | 90493 | 5136.42 | 1.88% | | 688750 | 金天钛业 | 14.37 | 128.91 | +0.05 | +0.35% | 8528.71 | 1223.579 | 0.37% | | 001239 | 永达股份 | 12.08 | -410.28 | +0.04 | +0.33% | 8626 | 1038.12 | 0.76% | | 688425 | 铁建重工 | 4.01 | 17.08 | +0.01 | +0.25% | 33549.03 | 1341.934 | 0.06% | | 600479 | 千金药业 | 12.36 | 17.92 | +0.02 | +0.16% | 402535 | 49596.37 | 9.62% | | 000819 | 岳阳兴长 | 12.38 | -541.18 | +0.02 | +0.16% | 16742 | 2064.52 | 0.46% | | 000157 | 中联重科 | 6.21 | 12.80 | +0.01 | +0.16% | 147543 | 9164.91 | 0.21% | | 301109 | 军信股份 | 12.93 | 13.71 | +0.02 | +0.15% | 11545 | 1493.7 | 0.18% | | 601901 | 方正证券 | 6.92 | 12.54 | +0.01 | +0.14% | 139578 | 9657.83 | 0.17% | | 688779 | 五矿新能 | 7.59 | 23.15 | +0.01 | +0.13% | 95536.07 | 7266.425 | 0.50% | | 002155 | 湖南黄金 | 25.32 | 22.11 | +0.03 | +0.12% | 180818 | 45697.27 | 1.16% | | 301126 | 达嘉维康 | 10.51 | -9.14 | +0.01 | +0.10% | 10887 | 1134.8 | 0.78% | | 603883 | 老百姓 | 12.89 | 22.71 | +0.01 | +0.08% | 40306 | 5168.52 | 0.53% | | 002549 | 凯美特气 | 13.56 | 272.27 | +0.01 | +0.07% | 62762 | 8515.02 | 0.91% | | 300866 | 安克创新 | 128.20 | 24.53 | +0.05 | +0.04% | 12703 | 16347.53 | 0.41% | | 002943 | 宇晶股份 | 31.07 | -90.00 | +0.01 | +0.03% | 32448 | 10111.25 | 2.23% | | 600390 | 五矿资本 | 4.94 | 22.55 | 0.00 | 0.00% | 162332 | 8054.271 | 0.36% | | 002516 | 旷达科技 | 5.72 | 38.35 | 0.00 | 0.00% | 75883 | 4359.5 | 0.52% | | 002533 | 金杯电工 | 10.96 | 12.96 | 0.00 | 0.00% | 23897 | 2624.48 | 0.37% | | 300187 | 永清环保 | 4.59 | 23.17 | 0.00 | 0.00% | 26298 | 1205.17 | 0.41% | | 603825 | ST华扬 | 7.84 | -3.50 | 0.00 | 0.00% | 7545 | 591.47 | 0.30% | | 300490 | 华自科技 | 11.06 | -796.43 | 0.00 | 0.00% | 69662 | 7720.56 | 1.77% | | 920030 | 德众汽车 | 4.75 | -34.13 | 0.00 | 0.00% | 8959 | 426.9834 | 0.80% | | 688598 | 金博股份 | 35.76 | -5.91 | -0.02 | -0.06% | 65406.32 | 23562.43 | 3.21% | | 920174 | 五新智能 | 31.36 | 15.85 | -0.03 | -0.10% | 4437 | 1395.799 | 0.79% | | 300015 | 爱尔眼科 | 8.10 | 29.58 | -0.01 | -0.12% | 232383 | 18804.46 | 0.29% | | 002661 | 克明食品 | 7.69 | -45.72 | -0.01 | -0.13% | 43415 | 3307.28 | 1.41% | | 002982 | 湘佳股份 | 12.56 | 170.10 | -0.02 | -0.16% | 16422 | 2049.18 | 1.26% | | 000908 | 石药景峰 | 6.19 | -256.55 | -0.01 | -0.16% | 74320 | 4589.2 | 0.84% | | 000799 | 酒鬼酒 | 37.77 | -401.23 | -0.07 | -0.18% | 22217 | 8386.32 | 0.68% | | 000419 | 通程控股 | 5.08 | 24.38 | -0.01 | -0.20% | 37825 | 1906.79 | 0.70% | | 000548 | 湖南投资 | 4.67 | 81.11 | -0.01 | -0.21% | 28616 | 1325.57 | 0.57% | | 300345 | 华民股份 | 7.75 | -21.39 | -0.02 | -0.26% | 225961 | 17651.2 | 4.70% | | 002847 | 盐津铺子 | 43.86 | 14.79 | -0.12 | -0.27% | 8080 | 3540.35 | 0.33% | | 000932 | 华菱钢铁 | 3.59 | 22.62 | -0.01 | -0.28% | 247145 | 8881.489 | 0.36% | | 000900 | 现代投资 | 3.57 | 16.30 | -0.01 | -0.28% | 38397 | 1373.02 | 0.25% | | 002879 | 长缆科技 | 16.78 | 26.80 | -0.05 | -0.30% | 28128 | 4741.33 | 2.05% | | 688189 | ST南新 | 6.65 | -13.53 | -0.02 | -0.30% | 19271.23 | 1271.186 | 0.71% | | 600731 | 湖南海利 | 5.89 | 18.38 | -0.02 | -0.34% | 18042 | 1061.42 | 0.33% | | 600416 | 湘电股份 | 8.64 | 267.33 | -0.03 | -0.35% | 47139 | 4079.83 | 0.32% | | 601636 | 旗滨集团 | 5.72 | -38.59 | -0.02 | -0.35% | 255054 | 14708.82 | 0.86% | | 300298 | 三诺生物 | 16.38 | 68.41 | -0.06 | -0.36% | 31183 | 5082.75 | 0.70% | | 001218 | 丽臣实业 | 24.09 | 12.38 | -0.09 | -0.37% | 6816 | 1644.26 | 0.57% | | 301232 | 飞沃科技 | 93.89 | 809.68 | -0.36 | -0.38% | 11925 | 11203.69 | 1.91% | | 300665 | 飞鹿股份 | 8.88 | -10.09 | -0.04 | -0.45% | 22452 | 1987.52 | 1.03% | | 603959 | ST百利 | 4.37 | -9.23 | -0.02 | -0.46% | 22905 | 1000.1 | 0.47% | | 000669 | ST金鸿 | 4.16 | 40.28 | -0.02 | -0.48% | 16726 | 693.87 | 0.25% | | 920107 | 恒兴股份 | 19.88 | 14.81 | -0.11 | -0.55% | 4367 | 869.473 | 2.31% | | 002251 | 步步高 | 3.57 | 173.30 | -0.02 | -0.56% | 425498 | 15079.69 | 1.91% | | 002452 | 长高电气 | 12.23 | 9.26 | -0.07 | -0.57% | 36786 | 4516.08 | 0.71% | | 002852 | 道道全 | 8.24 | 40.81 | -0.05 | -0.60% | 38759 | 3175.78 | 1.36% | | 003000 | 劲仔食品 | 9.49 | 17.64 | -0.06 | -0.63% | 14927 | 1412.95 | 0.50% | | 000989 | 九芝堂 | 8.91 | 23.18 | -0.06 | -0.67% | 75385 | 6701.08 | 1.03% | | 600698 | 湖南天雁 | 7.13 | -250.38 | -0.05 | -0.70% | 152872 | 10790.18 | 1.84% | | 601577 | 长沙银行 | 9.65 | 4.66 | -0.07 | -0.72% | 67157 | 6504.35 | 0.17% | | 002903 | 宇环数控 | 31.27 | -107.72 | -0.23 | -0.73% | 37567 | 11834.83 | 3.49% | | 600744 | 华银电力 | 6.53 | -180.92 | -0.05 | -0.76% | 338648 | 22050.88 | 1.67% | | 000722 | 湖南发展 | 14.25 | 59.63 | -0.11 | -0.77% | 77933 | 11094.52 | 1.68% | | 000702 | 正虹科技 | 5.81 | -74.59 | -0.05 | -0.85% | 45649 | 2628.64 | 1.32% | | 002523 | 天桥起重 | 3.41 | 34.14 | -0.03 | -0.87% | 89273 | 3034.86 | 0.63% | | 600969 | 郴电国际 | 10.23 | 36.98 | -0.09 | -0.87% | 36167 | 3698.64 | 0.98% | | 300726 | 宏达电子 | 60.00 | 58.25 | -0.53 | -0.88% | 89816 | 54519.13 | 4.19% | | 000428 | 华天酒店 | 4.30 | -20.22 | -0.04 | -0.92% | 349562 | 14972.18 | 3.43% | | 603517 | ST绝味 | 11.66 | -30.50 | -0.12 | -1.02% | 22030 | 2566.66 | 0.36% | | 920258 | 聚仁新材 | 10.44 | 26.63 | -0.12 | -1.14% | 19445 | 2035.345 | 1.48% | | 002848 | 高斯贝尔 | 15.34 | -47.54 | -0.19 | -1.22% | 69938 | 10800.98 | 4.23% | | 300268 | 佳沃食品 | 11.91 | -174.74 | -0.15 | -1.24% | 21449 | 2541.05 | 1.60% | | 600929 | 雪天盐业 | 6.35 | 151.01 | -0.08 | -1.24% | 287939 | 18366.57 | 1.76% | | 688799 | 华纳药厂 | 58.71 | 33.85 | -0.74 | -1.24% | 27984.82 | 16294.74 | 2.09% | | 002277 | 友阿股份 | 5.48 | -24.08 | -0.07 | -1.26% | 112915 | 6183.33 | 0.81% | | 300338 | *ST开元 | 3.06 | -9.56 | -0.04 | -1.29% | 26706 | 820.99 | 0.76% | | 600975 | 新五丰 | 5.27 | -3.97 | -0.07 | -1.31% | 142657 | 7466.99 | 1.14% | | 001208 | 华菱线缆 | 14.24 | 87.50 | -0.19 | -1.32% | 121462 | 17553.1 | 3.81% | | 603998 | 方盛制药 | 10.56 | 13.85 | -0.15 | -1.40% | 72016 | 7600.26 | 1.64% | | 000998 | 隆平高科 | 8.95 | 230.74 | -0.13 | -1.43% | 211378 | 18918.08 | 1.61% | | 002297 | 博云新材 | 22.22 | 56.95 | -0.46 | -2.03% | 402060 | 90106.55 | 7.02% | | 002567 | 唐人神 | 3.77 | -2.49 | -0.08 | -2.08% | 207729 | 7808.37 | 1.45% | | 300592 | 华凯易佰 | 20.47 | 29.13 | -0.44 | -2.10% | 80024 | 16656.96 | 2.33% | | 000430 | 张家界 | 6.93 | -27.00 | -0.15 | -2.12% | 87894 | 6085.45 | 2.37% | | 002397 | 梦洁股份 | 3.65 | 47.29 | -0.08 | -2.14% | 111187 | 4074.47 | 1.72% | | 300700 | 岱勒新材 | 17.64 | -59.55 | -0.47 | -2.60% | 58849 | 10459.53 | 1.66% | | 920351 | 华光源海 | 13.24 | 81.90 | -0.44 | -3.22% | 13165 | 1752.039 | 3.30% | | 600156 | 华升股份 | 8.94 | -78.73 | -0.33 | -3.56% | 160632 | 14488.12 | 3.99% |
|