|
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:91下跌家数:50平均涨幅:+1.72%平均换手:3.40%总成交额:426.45亿元 更新时间：2026-08-04 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 | | 300209 | 行云科技 | 33.64 | -427.67 | +5.61 | +20.01% | 1713377 | 550589.4 | 23.06% | | 300592 | 华凯易佰 | 15.20 | 25.48 | +2.53 | +19.97% | 328481 | 46326.86 | 9.55% | | 002913 | 奥士康 | 44.80 | 66.72 | +4.07 | +9.99% | 59466 | 25715.8 | 1.95% | | 300672 | 国科微 | 133.80 | -126.38 | +11.22 | +9.15% | 123190 | 161111.7 | 5.86% | | 688308 | 欧科亿 | 86.97 | 46.06 | +7.19 | +9.01% | 99028.94 | 83726.91 | 6.24% | | 603989 | 艾华集团 | 25.52 | 38.49 | +1.95 | +8.27% | 250208 | 62324.88 | 6.27% | | 688059 | 华锐精密 | 74.96 | 31.55 | +5.47 | +7.87% | 64220.38 | 47246.07 | 4.90% | | 300358 | 楚天科技 | 9.15 | 19.77 | +0.63 | +7.39% | 681584 | 60905.86 | 9.72% | | 002297 | 博云新材 | 16.89 | 50.11 | +1.14 | +7.24% | 599316 | 99378.36 | 10.46% | | 002943 | 宇晶股份 | 29.09 | 180.05 | +1.89 | +6.95% | 98409 | 28088.53 | 6.76% | | 603721 | 中广天择 | 18.77 | 89.68 | +1.20 | +6.83% | 85529 | 15405.9 | 6.58% | | 301232 | 飞沃科技 | 103.99 | 243.13 | +6.28 | +6.43% | 48765 | 49577.33 | 7.81% | | 300700 | 岱勒新材 | 16.77 | -42.06 | +0.99 | +6.27% | 176180 | 29281.4 | 6.29% | | 600961 | 株冶集团 | 24.33 | 13.10 | +1.43 | +6.24% | 539831 | 129909.3 | 7.18% | | 688523 | 航天环宇 | 44.37 | 460.78 | +2.56 | +6.12% | 63940.05 | 27768.82 | 1.57% | | 688433 | 华曙高科 | 73.00 | 474.38 | +4.07 | +5.90% | 40008.89 | 28667.63 | 0.96% | | 002903 | 宇环数控 | 24.78 | -122.82 | +1.35 | +5.76% | 153868 | 37848.8 | 14.43% | | 300726 | 宏达电子 | 49.54 | 46.36 | +2.46 | +5.23% | 142004 | 68904.77 | 6.62% | | 002879 | 长缆科技 | 18.76 | 27.31 | +0.88 | +4.92% | 437496 | 81531.38 | 31.90% | | 688598 | 金博股份 | 26.20 | -4.27 | +1.20 | +4.80% | 101977.7 | 26401.09 | 5.01% | | 002848 | 高斯贝尔 | 12.93 | -40.07 | +0.59 | +4.78% | 61502 | 7787.59 | 3.72% | | 301548 | 崇德科技 | 61.93 | 36.95 | +2.73 | +4.61% | 25777 | 15724.9 | 8.83% | | 002261 | 拓维信息 | 27.38 | 576.42 | +1.17 | +4.46% | 661432 | 179687.6 | 5.77% | | 300433 | 蓝思科技 | 32.95 | 50.57 | +1.38 | +4.37% | 1020226 | 332164.4 | 2.05% | | 000669 | ST金鸿 | 3.59 | 55.47 | +0.15 | +4.36% | 61211 | 2166.91 | 0.90% | | 002843 | 泰嘉股份 | 15.80 | -143.29 | +0.65 | +4.29% | 103707 | 16123.06 | 4.15% | | 688799 | 华纳药厂 | 44.26 | 26.41 | +1.81 | +4.26% | 30037.8 | 13243.28 | 2.25% | | 001208 | 华菱线缆 | 15.28 | 89.92 | +0.62 | +4.23% | 513657 | 77736.02 | 16.12% | | 000504 | 南华生物 | 8.11 | 63.50 | +0.32 | +4.11% | 88086 | 7064.26 | 2.68% | | 688157 | 松井股份 | 18.74 | 369.58 | +0.69 | +3.82% | 24364.78 | 4519.398 | 1.30% | | 002412 | 汉森制药 | 7.01 | 15.66 | +0.24 | +3.55% | 357013 | 25032.08 | 7.17% | | 603353 | 和顺石油 | 28.70 | -402.99 | +0.95 | +3.42% | 35664 | 10143.77 | 2.09% | | 000722 | 湖南发展 | 13.55 | 95.60 | +0.44 | +3.36% | 279993 | 37994.95 | 6.03% | | 600156 | 华升股份 | 7.80 | -110.04 | +0.25 | +3.31% | 109336 | 8487.92 | 2.72% | | 301259 | 艾布鲁 | 22.39 | 111.80 | +0.71 | +3.27% | 53489 | 11859.64 | 5.35% | | 300665 | 飞鹿股份 | 9.42 | -10.35 | +0.29 | +3.18% | 143200 | 13250.28 | 6.57% | | 603319 | 美湖股份 | 23.50 | 111.25 | +0.72 | +3.16% | 119820 | 27968.52 | 3.53% | | 000908 | 石药景峰 | 6.21 | -167.28 | +0.19 | +3.16% | 182647 | 11264.28 | 2.08% | | 300338 | *ST开元 | 2.95 | -8.32 | +0.09 | +3.15% | 87211 | 2563.65 | 2.49% | | 920078 | 族兴新材 | 19.05 | 32.26 | +0.58 | +3.14% | 17075 | 3216.277 | 4.38% | | 601636 | 旗滨集团 | 5.98 | 109.16 | +0.18 | +3.10% | 824678 | 49263.27 | 2.79% | | 300345 | 华民股份 | 5.71 | -17.09 | +0.17 | +3.07% | 219801 | 12433.54 | 4.57% | | 300730 | 科创信息 | 11.93 | -23.05 | +0.34 | +2.93% | 53009 | 6296.1 | 2.56% | | 300148 | 天舟文化 | 3.55 | 55.92 | +0.10 | +2.90% | 342977 | 12026.33 | 4.21% | | 002549 | 凯美特气 | 13.48 | 270.66 | +0.35 | +2.67% | 260336 | 34742.3 | 3.76% | | 300515 | 三德科技 | 15.94 | 17.38 | +0.41 | +2.64% | 96770 | 15332.73 | 4.79% | | 001218 | 丽臣实业 | 22.86 | 14.10 | +0.54 | +2.42% | 22332 | 5089.065 | 1.87% | | 300268 | 佳沃食品 | 11.16 | -7.65 | +0.26 | +2.39% | 20140 | 2241.22 | 1.51% | | 300267 | 尔康制药 | 3.13 | -16.35 | +0.07 | +2.29% | 342077 | 10654.61 | 2.40% | | 688152 | 麒麟信安 | 28.05 | -53.91 | +0.61 | +2.22% | 15194.77 | 4252.688 | 1.49% | | 002452 | 长高电气 | 11.39 | 19.32 | +0.24 | +2.15% | 165588 | 18637.79 | 3.21% | | 300413 | 芒果超媒 | 16.67 | 29.77 | +0.35 | +2.14% | 338461 | 55960.52 | 3.31% | | 301079 | 邵阳液压 | 28.33 | 379.20 | +0.59 | +2.13% | 35012 | 9880.774 | 4.55% | | 002716 | 湖南白银 | 8.21 | 49.55 | +0.17 | +2.11% | 971342 | 79210.27 | 4.18% | | 300123 | ST亚光 | 4.59 | -3.81 | +0.09 | +2.00% | 323426 | 14637.58 | 3.25% | | 300740 | 水羊股份 | 20.91 | 64.87 | +0.39 | +1.90% | 233208 | 48614.57 | 5.73% | | 603825 | ST华扬 | 7.52 | -3.07 | +0.14 | +1.90% | 40436 | 3046.566 | 1.60% | | 002277 | 友阿股份 | 5.81 | -24.64 | +0.09 | +1.57% | 191636 | 11073.36 | 1.37% | | 300474 | 景嘉微 | 53.59 | -168.86 | +0.77 | +1.46% | 79034 | 42277.97 | 1.94% | | 301087 | 可孚医疗 | 54.35 | 33.11 | +0.77 | +1.44% | 26668 | 14302.93 | 1.37% | | 688067 | 爱威科技 | 21.45 | 48.67 | +0.30 | +1.42% | 13615.76 | 2900.629 | 2.00% | | 600458 | 时代新材 | 11.44 | 20.94 | +0.16 | +1.42% | 161590 | 18384.78 | 1.86% | | 000590 | 古汉医药 | 8.67 | -50.55 | +0.12 | +1.40% | 32743 | 2841.11 | 1.37% | | 600698 | 湖南天雁 | 6.67 | -234.88 | +0.09 | +1.37% | 235280 | 15608.12 | 2.83% | | 600929 | 雪天盐业 | 5.45 | 152.80 | +0.07 | +1.30% | 175206 | 9458.742 | 1.07% | | 688100 | 威胜信息 | 31.35 | 22.83 | +0.35 | +1.13% | 43102.16 | 13555.83 | 0.88% | | 000917 | 电广传媒 | 7.24 | 244.27 | +0.08 | +1.12% | 246780 | 17802.21 | 1.74% | | 920634 | 新威凌 | 16.70 | 62.78 | +0.18 | +1.09% | 10832 | 1804.996 | 2.67% | | 301126 | 达嘉维康 | 9.29 | -7.96 | +0.10 | +1.09% | 31596 | 2943.588 | 2.27% | | 301118 | 恒光股份 | 20.80 | 525.52 | +0.22 | +1.07% | 24758 | 5152.784 | 2.34% | | 002155 | 湖南黄金 | 23.04 | 20.56 | +0.23 | +1.01% | 319661 | 73618.75 | 2.05% | | 603959 | ST百利 | 4.28 | -12.26 | +0.04 | +0.94% | 51799 | 2201.75 | 1.06% | | 688480 | 赛恩斯 | 75.15 | 59.43 | +0.66 | +0.89% | 8991.688 | 6796.377 | 0.94% | | 920751 | 惠同新材 | 16.71 | 30.58 | +0.13 | +0.78% | 6423 | 1064.652 | 0.77% | | 301358 | 湖南裕能 | 63.28 | 21.13 | +0.48 | +0.76% | 122156 | 77413.24 | 1.60% | | 300490 | 华自科技 | 11.98 | -48.03 | +0.09 | +0.76% | 161678 | 19314.74 | 4.11% | | 300705 | 九典制药 | 11.13 | 13.79 | +0.08 | +0.72% | 67604 | 7539.34 | 1.83% | | 000989 | 九芝堂 | 9.24 | 29.18 | +0.06 | +0.65% | 296526 | 27294.12 | 4.27% | | 002397 | 梦洁股份 | 3.54 | 47.35 | +0.02 | +0.57% | 133771 | 4756.304 | 2.06% | | 920351 | 华光源海 | 11.41 | 67.80 | +0.05 | +0.44% | 10057 | 1138.853 | 2.52% | | 300800 | 力合科技 | 9.50 | 49.06 | +0.04 | +0.42% | 36616 | 3494.76 | 1.56% | | 688750 | 金天钛业 | 14.57 | 113.24 | +0.06 | +0.41% | 26164.62 | 3803.549 | 1.12% | | 000702 | 正虹科技 | 5.33 | -103.50 | +0.02 | +0.38% | 73152 | 3892.6 | 2.74% | | 600476 | *ST湘邮 | 9.01 | -3.12 | +0.03 | +0.33% | 15338 | 1375 | 0.95% | | 002125 | 湘潭电化 | 12.61 | 29.68 | +0.04 | +0.32% | 178342 | 22407.82 | 2.83% | | 000430 | 张家界 | 6.57 | -25.07 | +0.02 | +0.31% | 86342 | 5636.74 | 2.33% | | 001216 | 华瓷股份 | 13.90 | 18.98 | +0.04 | +0.29% | 17577 | 2440.239 | 0.72% | | 000428 | 华天酒店 | 4.00 | -19.47 | +0.01 | +0.25% | 1062604 | 42379.67 | 10.43% | | 688187 | 时代电气 | 49.90 | 16.16 | +0.10 | +0.20% | 67634.21 | 33542.66 | 0.78% | | 001239 | 永达股份 | 11.56 | 87.10 | +0.02 | +0.17% | 24439 | 2818.567 | 2.14% | | 601901 | 方正证券 | 7.13 | 13.77 | +0.01 | +0.14% | 397963 | 28368.61 | 0.48% | | 600731 | 湖南海利 | 5.83 | 14.06 | 0.00 | 0.00% | 78115 | 4535.74 | 1.44% | | 002251 | 步步高 | 3.75 | 91.48 | 0.00 | 0.00% | 676256.9 | 25394.82 | 3.14% | | 300187 | 永清环保 | 4.63 | 23.09 | 0.00 | 0.00% | 108702 | 5047.24 | 1.69% | | 600969 | 郴电国际 | 8.32 | 40.08 | -0.01 | -0.12% | 75146 | 6254.69 | 2.03% | | 000799 | 酒鬼酒 | 40.82 | -408.31 | -0.06 | -0.15% | 91059 | 37088.91 | 2.80% | | 603998 | 方盛制药 | 9.54 | 13.67 | -0.02 | -0.21% | 66623 | 6387.265 | 1.52% | | 300035 | 中科电气 | 14.02 | 24.02 | -0.04 | -0.28% | 142443 | 20035.65 | 2.43% | | 920030 | 德众汽车 | 4.43 | -25.60 | -0.02 | -0.45% | 12979 | 576.2509 | 1.15% | | 002982 | 湘佳股份 | 11.75 | 169.80 | -0.06 | -0.51% | 33038 | 3872.7 | 2.54% | | 688779 | 五矿新能 | 7.82 | 40.43 | -0.04 | -0.51% | 235518.2 | 18578.96 | 1.22% | | 600127 | 金健米业 | 5.64 | -694.05 | -0.03 | -0.53% | 96626 | 5449.92 | 1.51% | | 600744 | 华银电力 | 7.29 | 102.59 | -0.04 | -0.55% | 1780595 | 130051.8 | 8.77% | | 603517 | ST绝味 | 10.74 | -27.16 | -0.06 | -0.56% | 36765 | 3937.534 | 0.61% | | 600257 | 大湖股份 | 5.17 | 446.86 | -0.03 | -0.58% | 166098 | 8619.19 | 3.45% | | 600963 | 岳阳林纸 | 3.43 | -22.25 | -0.02 | -0.58% | 345156 | 11865.74 | 1.96% | | 600479 | 千金药业 | 9.80 | 15.65 | -0.06 | -0.61% | 41556 | 4087.32 | 0.99% | | 600416 | 湘电股份 | 9.36 | 61.91 | -0.06 | -0.64% | 127371 | 11959.54 | 0.86% | | 920174 | 五新智能 | 26.97 | 25.98 | -0.18 | -0.66% | 9389 | 2551.675 | 1.68% | | 002516 | 旷达科技 | 5.41 | 40.83 | -0.04 | -0.73% | 98685 | 5356.024 | 0.68% | | 688189 | ST南新 | 6.55 | -12.57 | -0.05 | -0.76% | 95544.05 | 6372.938 | 3.50% | | 002852 | 道道全 | 7.80 | 18.51 | -0.07 | -0.89% | 45651 | 3562.51 | 1.60% | | 002523 | 天桥起重 | 3.33 | 41.12 | -0.03 | -0.89% | 228078 | 7609.004 | 1.62% | | 600478 | 科力远 | 5.14 | 61.24 | -0.05 | -0.96% | 244925 | 12659.1 | 1.45% | | 002097 | 山河智能 | 7.38 | 113.52 | -0.08 | -1.07% | 210259 | 15531.96 | 1.96% | | 002533 | 金杯电工 | 11.78 | 13.93 | -0.13 | -1.09% | 139160 | 16459.47 | 2.15% | | 000548 | 湖南投资 | 4.38 | 57.97 | -0.05 | -1.13% | 68740 | 3034.26 | 1.38% | | 002661 | 克明食品 | 7.58 | 60.71 | -0.09 | -1.17% | 29312 | 2236.067 | 0.95% | | 002650 | ST加加 | 5.86 | -50.39 | -0.07 | -1.18% | 45632 | 2662.356 | 0.41% | | 600390 | 五矿资本 | 4.99 | 42.52 | -0.06 | -1.19% | 292512 | 14692.83 | 0.65% | | 603939 | 益丰药房 | 22.44 | 15.74 | -0.27 | -1.19% | 170691 | 38097.96 | 1.41% | | 600975 | 新五丰 | 4.91 | -4.82 | -0.06 | -1.21% | 91611 | 4493.478 | 0.73% | | 000419 | 通程控股 | 4.90 | 18.68 | -0.06 | -1.21% | 68970 | 3405.4 | 1.27% | | 688289 | 圣湘生物 | 15.49 | 57.19 | -0.19 | -1.21% | 38880.99 | 6083.829 | 0.67% | | 920037 | 广信科技 | 40.67 | 24.64 | -0.53 | -1.29% | 13180 | 5370.169 | 1.68% | | 000900 | 现代投资 | 3.75 | 14.43 | -0.05 | -1.32% | 120915 | 4548.04 | 0.80% | | 300015 | 爱尔眼科 | 8.94 | 24.66 | -0.12 | -1.32% | 878735.1 | 78968.02 | 1.10% | | 002567 | 唐人神 | 3.61 | -2.98 | -0.05 | -1.37% | 160480 | 5805.885 | 1.12% | | 688425 | 铁建重工 | 4.31 | 16.43 | -0.06 | -1.37% | 242845.7 | 10489.12 | 0.46% | | 000819 | 岳阳兴长 | 12.06 | -70.87 | -0.17 | -1.39% | 47335 | 5753.89 | 1.29% | | 601098 | 中南传媒 | 10.96 | 12.26 | -0.16 | -1.44% | 134771 | 14787.37 | 0.75% | | 300866 | 安克创新 | 119.45 | 27.78 | -1.98 | -1.63% | 35718 | 42695.96 | 1.16% | | 003000 | 劲仔食品 | 10.77 | 19.71 | -0.18 | -1.64% | 54381 | 5903.94 | 1.77% | | 000998 | 隆平高科 | 8.37 | 331.62 | -0.17 | -1.99% | 163717 | 13777.14 | 1.25% | | 300530 | 领湃科技 | 19.80 | -26.79 | -0.41 | -2.03% | 117557 | 23287.87 | 6.84% | | 002096 | 易普力 | 9.56 | 16.14 | -0.20 | -2.05% | 77691 | 7478.258 | 0.63% | | 603883 | 老百姓 | 12.67 | 24.34 | -0.28 | -2.16% | 113583 | 14542.94 | 1.50% | | 300298 | 三诺生物 | 16.18 | 76.21 | -0.37 | -2.24% | 122716 | 19690.05 | 2.74% | | 000932 | 华菱钢铁 | 3.88 | 11.84 | -0.09 | -2.27% | 1127526 | 43866.62 | 1.65% | | 002667 | *ST威领 | 11.91 | -8.32 | -0.28 | -2.30% | 236746 | 28774.95 | 10.01% | | 301109 | 军信股份 | 13.76 | 14.22 | -0.34 | -2.41% | 67212 | 9303.938 | 1.08% | | 000157 | 中联重科 | 7.34 | 14.65 | -0.20 | -2.65% | 719370 | 52799.82 | 1.02% | | 601577 | 长沙银行 | 9.44 | 4.61 | -0.27 | -2.78% | 219520 | 20888.51 | 0.55% | | 002847 | 盐津铺子 | 50.56 | 17.06 | -1.71 | -3.27% | 52509 | 26813.48 | 2.15% |
|