|
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:68下跌家数:73平均涨幅:+0.24%平均换手:1.85%总成交额:229.63亿元 更新时间：2026-11-12 11:30 | | 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 | | 002843 | 泰嘉股份 | 15.13 | -103.12 | +1.38 | +10.04% | 68275 | 10140.91 | 2.73% | | 603353 | 和顺石油 | 30.81 | 145.10 | +2.80 | +10.00% | 74822 | 22429.36 | 4.39% | | 688433 | 华曙高科 | 68.32 | 384.19 | +4.03 | +6.27% | 73007.78 | 50836.18 | 1.75% | | 002913 | 奥士康 | 69.35 | 45.87 | +4.09 | +6.27% | 147118 | 101701 | 4.82% | | 688799 | 华纳药厂 | 53.51 | 62.76 | +3.10 | +6.15% | 39078.2 | 20425.46 | 2.92% | | 002277 | 友阿股份 | 6.51 | -27.90 | +0.27 | +4.33% | 438609 | 27548.54 | 3.15% | | 301087 | 可孚医疗 | 50.40 | 28.54 | +2.02 | +4.18% | 18357 | 8974.351 | 0.95% | | 600963 | 岳阳林纸 | 4.10 | -15.06 | +0.15 | +3.80% | 750512 | 30645.91 | 4.27% | | 600127 | 金健米业 | 10.98 | -274.85 | +0.38 | +3.58% | 1608779 | 176453.1 | 25.07% | | 002650 | ST加加 | 6.15 | -73.26 | +0.19 | +3.19% | 29035 | 1770.5 | 0.26% | | 600156 | 华升股份 | 7.11 | -50.91 | +0.18 | +2.60% | 217817 | 15414.05 | 5.42% | | 688157 | 松井股份 | 17.20 | 3668.65 | +0.40 | +2.38% | 21929.36 | 3760.844 | 1.17% | | 000669 | ST金鸿 | 3.87 | 35.56 | +0.09 | +2.38% | 74461 | 2819.49 | 1.09% | | 300268 | 佳沃食品 | 10.01 | -242.52 | +0.20 | +2.04% | 10293 | 1021.68 | 0.77% | | 301259 | 艾布鲁 | 15.65 | -126.58 | +0.31 | +2.02% | 32670 | 5148.54 | 2.25% | | 300474 | 景嘉微 | 47.50 | -89.72 | +0.92 | +1.98% | 55473 | 26370.91 | 1.36% | | 600257 | 大湖股份 | 4.95 | 95.00 | +0.09 | +1.85% | 92466 | 4557.4 | 1.92% | | 301118 | 恒光股份 | 19.98 | 34.00 | +0.33 | +1.68% | 16695 | 3327.25 | 1.58% | | 002549 | 凯美特气 | 11.53 | 733.04 | +0.19 | +1.68% | 115018 | 13249.66 | 1.66% | | 000419 | 通程控股 | 4.99 | 24.60 | +0.08 | +1.63% | 108217 | 5379.208 | 1.99% | | 300672 | 国科微 | 140.31 | 165.15 | +2.16 | +1.56% | 64896 | 91611.2 | 3.09% | | 600698 | 湖南天雁 | 7.21 | -256.20 | +0.11 | +1.55% | 247392 | 17712.4 | 2.98% | | 600479 | 千金药业 | 10.85 | 14.97 | +0.14 | +1.31% | 85402 | 9189.346 | 1.95% | | 002852 | 道道全 | 7.31 | -111.98 | +0.09 | +1.25% | 29258 | 2137.48 | 1.02% | | 300730 | 科创信息 | 10.02 | -20.59 | +0.12 | +1.21% | 28129 | 2821.2 | 1.36% | | 688067 | 爱威科技 | 21.24 | 43.07 | +0.25 | +1.19% | 9346.09 | 1986.169 | 1.37% | | 920037 | 广信科技 | 39.14 | 21.75 | +0.45 | +1.16% | 6222 | 2423.089 | 0.79% | | 002661 | 克明食品 | 7.00 | -20.15 | +0.08 | +1.16% | 18093 | 1262.68 | 0.59% | | 002567 | 唐人神 | 3.74 | -2.52 | +0.04 | +1.08% | 91739 | 3410 | 0.64% | | 301079 | 邵阳液压 | 35.34 | 336.56 | +0.36 | +1.03% | 106776 | 37666.54 | 13.88% | | 002412 | 汉森制药 | 8.06 | 14.92 | +0.08 | +1.00% | 118535 | 9514.273 | 2.38% | | 603939 | 益丰药房 | 24.75 | 16.61 | +0.23 | +0.94% | 139284 | 33705.86 | 1.15% | | 002982 | 湘佳股份 | 14.12 | 38.52 | +0.13 | +0.93% | 29057 | 4086.3 | 2.23% | | 920078 | 族兴新材 | 15.23 | 25.08 | +0.13 | +0.86% | 8018 | 1221.98 | 2.06% | | 300530 | 领湃科技 | 25.50 | -117.93 | +0.21 | +0.83% | 52454 | 13345.54 | 3.05% | | 000590 | 古汉医药 | 7.97 | -32.07 | +0.06 | +0.76% | 17718 | 1404.67 | 0.74% | | 300740 | 水羊股份 | 16.03 | 62.22 | +0.11 | +0.69% | 122476 | 19632.33 | 2.99% | | 002297 | 博云新材 | 15.39 | 50.78 | +0.10 | +0.65% | 225541 | 34703.85 | 3.94% | | 920634 | 新威凌 | 14.51 | 55.51 | +0.09 | +0.62% | 3071 | 446.0066 | 0.75% | | 603319 | 美湖股份 | 24.31 | 173.13 | +0.15 | +0.62% | 88799 | 21952.54 | 2.62% | | 000504 | 南华生物 | 8.42 | 130.18 | +0.05 | +0.60% | 49753 | 4170.996 | 1.51% | | 002523 | 天桥起重 | 3.47 | 34.23 | +0.02 | +0.58% | 92450 | 3186.52 | 0.65% | | 300700 | 岱勒新材 | 15.83 | -58.44 | +0.09 | +0.57% | 34825 | 5531.94 | 0.98% | | 603883 | 老百姓 | 14.31 | 23.30 | +0.07 | +0.49% | 73111 | 10291.4 | 0.96% | | 600476 | *ST湘邮 | 10.95 | -4.13 | +0.05 | +0.46% | 7707 | 844.2 | 0.48% | | 920351 | 华光源海 | 11.60 | 46.50 | +0.04 | +0.35% | 2537 | 292.5754 | 0.64% | | 300267 | 尔康制药 | 2.95 | -17.54 | +0.01 | +0.34% | 159321 | 4688.13 | 1.12% | | 300345 | 华民股份 | 6.07 | -14.83 | +0.02 | +0.33% | 159386 | 9692.02 | 3.31% | | 003000 | 劲仔食品 | 9.16 | 17.92 | +0.03 | +0.33% | 11339 | 1035.64 | 0.38% | | 002847 | 盐津铺子 | 39.77 | 14.87 | +0.13 | +0.33% | 8517 | 3373.71 | 0.35% | | 920751 | 惠同新材 | 13.75 | 25.48 | +0.04 | +0.29% | 1693 | 232.923 | 0.20% | | 301548 | 崇德科技 | 50.00 | 30.89 | +0.14 | +0.28% | 8162 | 4098.45 | 2.42% | | 300665 | 飞鹿股份 | 7.39 | -8.22 | +0.02 | +0.27% | 28132 | 2079.71 | 1.29% | | 300123 | ST亚光 | 3.86 | -2.90 | +0.01 | +0.26% | 134210 | 5132.5 | 1.31% | | 000722 | 湖南发展 | 11.95 | 42.33 | +0.03 | +0.25% | 71452 | 8512.32 | 1.54% | | 300015 | 爱尔眼科 | 8.70 | 33.32 | +0.02 | +0.23% | 468334 | 40277.1 | 0.59% | | 000548 | 湖南投资 | 4.42 | 56.53 | +0.01 | +0.23% | 31453 | 1389.941 | 0.63% | | 002903 | 宇环数控 | 27.66 | -95.22 | +0.06 | +0.22% | 55863 | 15494.9 | 5.19% | | 000702 | 正虹科技 | 5.08 | -56.19 | +0.01 | +0.20% | 25647 | 1304.42 | 0.74% | | 000908 | 石药景峰 | 5.22 | -359.58 | +0.01 | +0.19% | 44703 | 2328.321 | 0.51% | | 002261 | 拓维信息 | 21.90 | 473.76 | +0.04 | +0.18% | 165827 | 36584.54 | 1.45% | | 000819 | 岳阳兴长 | 11.71 | 6088.61 | +0.02 | +0.17% | 50057 | 5824.949 | 1.37% | | 002943 | 宇晶股份 | 29.13 | -63.39 | +0.04 | +0.14% | 84895 | 24888.97 | 5.83% | | 920107 | 恒兴股份 | 17.02 | 13.32 | +0.02 | +0.12% | 2475 | 422.4771 | 1.31% | | 301126 | 达嘉维康 | 9.04 | -7.81 | +0.01 | +0.11% | 12976 | 1173.09 | 0.93% | | 603998 | 方盛制药 | 10.02 | 13.46 | +0.01 | +0.10% | 38022 | 3789.311 | 0.87% | | 603517 | 绝味食品 | 10.96 | -21.92 | +0.01 | +0.09% | 37928 | 4172.23 | 0.63% | | 002848 | 高斯贝尔 | 13.56 | -40.71 | +0.01 | +0.07% | 19920 | 2719.3 | 1.20% | | 000900 | 现代投资 | 3.56 | 14.74 | 0.00 | 0.00% | 56847 | 2022.793 | 0.37% | | 000989 | 九芝堂 | 8.39 | 19.17 | 0.00 | 0.00% | 60304 | 5024.056 | 0.82% | | 002251 | 步步高 | 3.40 | 409.55 | 0.00 | 0.00% | 368061 | 12512.15 | 1.66% | | 601901 | 方正证券 | 6.77 | 12.38 | 0.00 | 0.00% | 187462 | 12635.71 | 0.23% | | 300800 | 力合科技 | 8.22 | 172.72 | 0.00 | 0.00% | 16668 | 1372.1 | 0.71% | | 300726 | 宏达电子 | 41.14 | 37.04 | -0.01 | -0.02% | 44944 | 18586.14 | 2.10% | | 000799 | 酒鬼酒 | 34.52 | -595.17 | -0.01 | -0.03% | 24725 | 8515.597 | 0.76% | | 300358 | 楚天科技 | 9.11 | 15.88 | -0.01 | -0.11% | 167887 | 15303.19 | 2.38% | | 688308 | 欧科亿 | 53.98 | 19.37 | -0.06 | -0.11% | 63562.59 | 35068.1 | 4.00% | | 688480 | 赛恩斯 | 50.27 | 39.53 | -0.07 | -0.14% | 5242.14 | 2642.83 | 0.54% | | 001218 | 丽臣实业 | 20.61 | 10.00 | -0.03 | -0.15% | 7293 | 1500.571 | 0.61% | | 603825 | ST华扬 | 6.78 | -3.06 | -0.01 | -0.15% | 7485 | 503.67 | 0.30% | | 000430 | 张家界 | 6.13 | -24.85 | -0.01 | -0.16% | 24729 | 1519.75 | 0.67% | | 002533 | 金杯电工 | 10.34 | 12.12 | -0.02 | -0.19% | 24595 | 2549.15 | 0.38% | | 600929 | 雪天盐业 | 4.85 | 339.86 | -0.01 | -0.21% | 49522 | 2401.29 | 0.30% | | 920174 | 五新智能 | 28.84 | 12.92 | -0.06 | -0.21% | 3666 | 1058.624 | 0.66% | | 600975 | 新五丰 | 4.77 | -2.75 | -0.01 | -0.21% | 44840 | 2138.51 | 0.36% | | 920030 | 德众汽车 | 4.26 | -22.19 | -0.01 | -0.23% | 3147 | 134.0815 | 0.28% | | 000998 | 隆平高科 | 7.91 | 75.25 | -0.02 | -0.25% | 79918 | 6319.691 | 0.61% | | 688059 | 华锐精密 | 78.32 | 30.06 | -0.20 | -0.25% | 22260.24 | 17624.52 | 1.70% | | 000428 | 华天酒店 | 3.60 | -18.04 | -0.01 | -0.28% | 125837 | 4534.136 | 1.23% | | 001216 | 华瓷股份 | 17.82 | 30.02 | -0.05 | -0.28% | 183006 | 32768.28 | 7.41% | | 600478 | 科力远 | 3.55 | 66.98 | -0.01 | -0.28% | 172570 | 6131.125 | 1.02% | | 688598 | 金博股份 | 27.84 | -4.87 | -0.08 | -0.29% | 46194.43 | 13020.72 | 2.25% | | 300705 | 九典制药 | 10.38 | 16.95 | -0.03 | -0.29% | 27991 | 2890.05 | 0.76% | | 688523 | 航天环宇 | 37.38 | -2740.01 | -0.11 | -0.29% | 31907.87 | 12043.86 | 0.78% | | 300490 | 华自科技 | 8.66 | 200.79 | -0.03 | -0.35% | 62922 | 5458.62 | 1.60% | | 600416 | 湘电股份 | 8.18 | 333.26 | -0.03 | -0.37% | 85002 | 6926.769 | 0.58% | | 601636 | 旗滨集团 | 4.98 | -14.07 | -0.02 | -0.40% | 131532 | 6553.906 | 0.44% | | 688779 | 五矿新能 | 6.70 | 18.21 | -0.03 | -0.45% | 71817.31 | 4821.4 | 0.37% | | 300187 | 永清环保 | 4.37 | 20.42 | -0.02 | -0.46% | 21736 | 952.77 | 0.34% | | 603989 | 艾华集团 | 24.02 | 27.05 | -0.11 | -0.46% | 115783 | 27950.7 | 2.90% | | 688189 | ST南新 | 6.30 | -13.09 | -0.03 | -0.47% | 5257.62 | 331.1669 | 0.19% | | 300209 | 行云科技 | 24.80 | 89.17 | -0.12 | -0.48% | 391456 | 98573.71 | 5.27% | | 300592 | 华凯易佰 | 16.85 | 17.08 | -0.09 | -0.53% | 31474 | 5326.74 | 0.92% | | 600744 | 华银电力 | 5.58 | -71.34 | -0.03 | -0.53% | 215385 | 12056.55 | 1.06% | | 001208 | 华菱线缆 | 12.84 | 82.28 | -0.08 | -0.62% | 51758 | 6666.2 | 1.62% | | 300866 | 安克创新 | 107.28 | 22.01 | -0.70 | -0.65% | 11949 | 12754.72 | 0.39% | | 920258 | 聚仁新材 | 8.57 | 21.69 | -0.06 | -0.70% | 12327 | 1055.901 | 0.94% | | 002516 | 旷达科技 | 5.65 | 36.28 | -0.04 | -0.70% | 94248 | 5325.75 | 0.65% | | 688152 | 麒麟信安 | 32.22 | -56.58 | -0.23 | -0.71% | 17394.33 | 5641.249 | 1.71% | | 603959 | ST百利 | 4.07 | -6.60 | -0.03 | -0.73% | 12311 | 504.37 | 0.25% | | 301109 | 军信股份 | 14.85 | 15.34 | -0.11 | -0.74% | 25874 | 3827.02 | 0.41% | | 688425 | 铁建重工 | 3.99 | 17.41 | -0.03 | -0.75% | 124127.6 | 4960.158 | 0.23% | | 002125 | 湘潭电化 | 11.16 | 17.12 | -0.09 | -0.80% | 38925 | 4354.031 | 0.62% | | 688289 | 圣湘生物 | 15.49 | 79.75 | -0.13 | -0.83% | 17462.57 | 2697.675 | 0.30% | | 002879 | 长缆科技 | 14.16 | 23.26 | -0.12 | -0.84% | 22353 | 3178.47 | 1.63% | | 301232 | 飞沃科技 | 80.34 | -509.55 | -0.69 | -0.85% | 35448 | 28718.01 | 5.66% | | 001239 | 永达股份 | 12.42 | -89.91 | -0.11 | -0.88% | 29825 | 3739.84 | 2.62% | | 301358 | 湖南裕能 | 48.35 | 8.38 | -0.43 | -0.88% | 78730 | 38076.2 | 0.93% | | 002096 | 易普力 | 8.96 | 17.21 | -0.08 | -0.88% | 36993 | 3306.355 | 0.30% | | 601577 | 长沙银行 | 10.01 | 4.76 | -0.09 | -0.89% | 129504 | 12944.5 | 0.32% | | 600458 | 时代新材 | 9.80 | 17.10 | -0.09 | -0.91% | 45435 | 4465.744 | 0.52% | | 600731 | 湖南海利 | 5.40 | 20.84 | -0.05 | -0.92% | 24623 | 1328.899 | 0.45% | | 688750 | 金天钛业 | 13.94 | 71.60 | -0.13 | -0.92% | 15226.58 | 2121.576 | 0.65% | | 002452 | 长高电气 | 9.62 | 7.83 | -0.09 | -0.93% | 64486 | 6225.93 | 1.25% | | 600390 | 五矿资本 | 4.55 | 28.48 | -0.05 | -1.09% | 111776 | 5104.634 | 0.25% | | 300298 | 三诺生物 | 18.26 | 40.15 | -0.21 | -1.14% | 43972 | 8019.88 | 0.98% | | 300515 | 三德科技 | 15.27 | 14.23 | -0.18 | -1.17% | 15997 | 2461.18 | 0.79% | | 688100 | 威胜信息 | 25.57 | 23.91 | -0.31 | -1.20% | 16140.42 | 4130.677 | 0.33% | | 300035 | 中科电气 | 11.75 | 26.05 | -0.15 | -1.26% | 45963 | 5423.53 | 0.79% | | 000917 | 电广传媒 | 6.90 | -68.13 | -0.10 | -1.43% | 166252 | 11578.65 | 1.17% | | 000932 | 华菱钢铁 | 3.28 | 64.09 | -0.05 | -1.50% | 448917 | 14746.88 | 0.66% | | 600961 | 株冶集团 | 17.96 | 7.43 | -0.30 | -1.64% | 115006 | 20773.02 | 1.07% | | 000157 | 中联重科 | 5.91 | 13.11 | -0.10 | -1.66% | 327182 | 19398.96 | 0.46% | | 002097 | 山河智能 | 6.08 | -58.43 | -0.11 | -1.78% | 98580 | 6024.917 | 0.92% | | 002397 | 梦洁股份 | 3.20 | 40.66 | -0.06 | -1.84% | 202382 | 6435.161 | 3.12% | | 300433 | 蓝思科技 | 28.55 | 58.08 | -0.56 | -1.92% | 391497 | 112671.6 | 0.79% | | 600969 | 郴电国际 | 8.42 | 29.32 | -0.17 | -1.98% | 67372 | 5733.04 | 1.82% | | 688187 | 时代电气 | 46.46 | 14.79 | -0.99 | -2.09% | 23852.2 | 11161.42 | 0.27% | | 300338 | *ST开元 | 1.80 | -6.00 | -0.04 | -2.17% | 83255 | 1510.24 | 2.38% | | 002716 | 湖南白银 | 7.59 | 42.69 | -0.18 | -2.32% | 624603 | 47713.63 | 2.69% | | 300148 | 天舟文化 | 3.94 | 54.22 | -0.10 | -2.48% | 424573 | 16861.09 | 5.01% | | 002667 | *ST威领 | 21.43 | -12.66 | -0.56 | -2.55% | 60657 | 13129.52 | 2.56% | | 601098 | 中南传媒 | 11.14 | 13.12 | -0.30 | -2.62% | 101338 | 11405.35 | 0.56% | | 002155 | 湖南黄金 | 19.38 | 18.69 | -0.70 | -3.49% | 272835 | 53406.74 | 1.75% | | 603721 | 中广天择 | 22.24 | 142.32 | -1.01 | -4.34% | 93682 | 21145.61 | 7.21% | | 300413 | 芒果超媒 | 34.74 | 153.09 | -1.85 | -5.06% | 876267.1 | 310027.3 | 8.58% |
|