|
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。 | 福建金森(002679)福建省上涨家数:17下跌家数:160平均涨幅:-4.17%平均换手:3.56%总成交额:811.42亿元 更新时间：2026-08-19 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 | | 000526 | 学大教育 | 39.09 | 17.91 | +3.55 | +9.99% | 93475 | 35917.54 | 7.70% | | 688278 | 特宝生物 | 64.40 | 25.93 | +4.24 | +7.05% | 126907.6 | 81990.87 | 3.11% | | 001233 | 海安集团 | 46.69 | 18.47 | +1.99 | +4.45% | 44948 | 20738.88 | 11.92% | | 603737 | 三棵树 | 25.66 | 29.26 | +1.06 | +4.31% | 196906 | 50509.65 | 2.22% | | 300198 | *ST纳川 | 2.30 | -8.45 | +0.09 | +4.07% | 264086 | 6095.676 | 2.58% | | 600660 | 福耀玻璃 | 57.90 | 16.80 | +1.74 | +3.10% | 319405 | 184189.5 | 1.59% | | 601187 | 厦门银行 | 7.28 | 7.16 | +0.16 | +2.25% | 243543 | 17568.29 | 0.92% | | 601166 | 兴业银行 | 18.24 | 4.98 | +0.39 | +2.18% | 1440792 | 260043.6 | 0.68% | | 002098 | 浔兴股份 | 7.16 | 13.92 | +0.14 | +1.99% | 76845 | 5415.82 | 2.15% | | 603209 | 兴通股份 | 13.70 | 14.47 | +0.22 | +1.63% | 91020 | 12438.92 | 2.83% | | 600153 | 建发股份 | 8.84 | -2.40 | +0.12 | +1.38% | 180090 | 15862.68 | 0.62% | | 600179 | 安通控股 | 4.33 | 16.68 | +0.04 | +0.93% | 411095 | 17694.45 | 1.06% | | 600033 | 福建高速 | 3.54 | 10.14 | +0.03 | +0.85% | 288446 | 10235.46 | 1.05% | | 600057 | 厦门象屿 | 6.32 | 13.75 | +0.04 | +0.64% | 211628 | 13389.91 | 1.01% | | 600388 | 紫金龙净 | 17.41 | 18.07 | +0.11 | +0.64% | 169507 | 29787.47 | 1.33% | | 603444 | 吉比特 | 384.79 | 12.37 | +1.87 | +0.49% | 23009 | 88785.65 | 3.19% | | 002512 | ST达华 | 3.99 | -34.71 | +0.01 | +0.25% | 342447 | 13816.25 | 3.13% | | 600483 | 福能股份 | 10.30 | 10.03 | -0.01 | -0.10% | 102096 | 10499.26 | 0.37% | | 920571 | 国航远洋 | 9.04 | 28.48 | -0.04 | -0.44% | 337110 | 31034.82 | 11.39% | | 300972 | 万辰集团 | 199.68 | 22.39 | -1.03 | -0.51% | 14061 | 27988.15 | 0.78% | | 300628 | 亿联网络 | 39.82 | 18.72 | -0.22 | -0.55% | 189564 | 76830.84 | 2.61% | | 600897 | 厦门空港 | 14.70 | 12.03 | -0.09 | -0.61% | 15581 | 2302.932 | 0.37% | | 002901 | 大博医疗 | 43.70 | 28.13 | -0.30 | -0.68% | 15494 | 6777.742 | 0.54% | | 600755 | 厦门国贸 | 5.61 | 35.08 | -0.04 | -0.71% | 106405 | 5998.343 | 0.50% | | 002299 | 圣农发展 | 16.26 | 13.60 | -0.13 | -0.79% | 142806 | 23424.63 | 1.17% | | 601377 | 兴业证券 | 5.77 | 15.87 | -0.05 | -0.86% | 535769 | 30977.77 | 0.62% | | 600436 | 片仔癀 | 127.30 | 40.37 | -1.46 | -1.13% | 31291 | 40006.5 | 0.52% | | 300056 | 中创环保 | 8.40 | -29.66 | -0.10 | -1.18% | 126548 | 10785.09 | 3.29% | | 603817 | 海峡环保 | 5.63 | 13.70 | -0.08 | -1.40% | 62402 | 3518.334 | 1.09% | | 603180 | 金牌家居 | 15.33 | -86.99 | -0.23 | -1.48% | 25430 | 3920.396 | 1.65% | | 301267 | 华厦眼科 | 15.83 | 28.74 | -0.24 | -1.49% | 37760 | 5983.206 | 0.58% | | 600815 | 厦工股份 | 3.92 | -84.97 | -0.06 | -1.51% | 846326 | 33816.91 | 4.77% | | 600753 | ST海钦 | 9.75 | 46.20 | -0.15 | -1.52% | 9716 | 943.7534 | 0.42% | | 603345 | 安井食品 | 81.00 | 17.67 | -1.31 | -1.59% | 45902 | 37643.56 | 1.57% | | 002790 | 瑞尔特 | 5.83 | -1066.07 | -0.10 | -1.69% | 59278 | 3469.964 | 2.27% | | 002398 | 垒知集团 | 4.05 | 61.58 | -0.07 | -1.70% | 112816 | 4587.081 | 1.88% | | 002614 | 奥佳华 | 4.86 | -54.27 | -0.09 | -1.82% | 65819 | 3215.077 | 1.49% | | 300750 | 宁德时代 | 389.00 | 21.17 | -7.26 | -1.83% | 211572 | 827539.4 | 0.50% | | 600573 | 惠泉啤酒 | 9.83 | 30.01 | -0.19 | -1.90% | 97250 | 9705.976 | 3.89% | | 002679 | 福建金森 | 9.07 | 246.96 | -0.18 | -1.95% | 48920 | 4455.878 | 2.08% | | 603909 | 建发合诚 | 9.37 | 21.38 | -0.19 | -1.99% | 21403 | 2025.506 | 0.82% | | 002110 | 三钢闽光 | 2.89 | -48.59 | -0.06 | -2.03% | 255308 | 7385.821 | 1.05% | | 000797 | 中国武夷 | 2.36 | -7.39 | -0.05 | -2.07% | 218507 | 5219.473 | 1.39% | | 300096 | ST易联众 | 9.30 | 83.75 | -0.20 | -2.11% | 76685 | 7305.291 | 1.78% | | 603408 | 建霖家居 | 10.22 | 11.11 | -0.22 | -2.11% | 18491 | 1904.55 | 0.41% | | 301355 | 南王科技 | 9.91 | -61.01 | -0.22 | -2.17% | 22894 | 2277.204 | 1.64% | | 000905 | 厦门港务 | 8.48 | 63.74 | -0.19 | -2.19% | 107024 | 9127.424 | 1.44% | | 002593 | 日上集团 | 4.41 | 27.69 | -0.10 | -2.22% | 127322 | 5635.561 | 2.27% | | 002228 | 合兴包装 | 3.05 | 39.20 | -0.07 | -2.24% | 191306 | 5861.263 | 1.58% | | 002578 | 闽发铝业 | 3.92 | -173.26 | -0.09 | -2.24% | 751300.9 | 30161.78 | 8.72% | | 003016 | 欣贺股份 | 6.86 | 96.80 | -0.16 | -2.28% | 31371 | 2160.907 | 0.76% | | 600493 | 凤竹纺织 | 5.96 | 264.37 | -0.14 | -2.30% | 56487 | 3372.12 | 2.08% | | 603162 | 海通发展 | 11.89 | 18.13 | -0.28 | -2.30% | 246708 | 29544.63 | 5.84% | | 603615 | 茶花股份 | 16.85 | 218.26 | -0.40 | -2.32% | 37451 | 6388.738 | 1.55% | | 603383 | 顶点软件 | 29.22 | 29.52 | -0.70 | -2.34% | 84792 | 25009.68 | 4.13% | | 600163 | 中闽能源 | 4.93 | 20.10 | -0.12 | -2.38% | 177070 | 8806.005 | 0.93% | | 601899 | 紫金矿业 | 32.76 | 14.12 | -0.80 | -2.38% | 1898576 | 621795.1 | 0.92% | | 300685 | 艾德生物 | 18.35 | 20.11 | -0.47 | -2.50% | 81404 | 15057.65 | 2.09% | | 000997 | 新大陆 | 17.47 | 18.04 | -0.48 | -2.67% | 163475 | 28626.6 | 1.62% | | 002517 | 恺英网络 | 16.76 | 16.53 | -0.48 | -2.78% | 545155 | 92454.44 | 2.89% | | 301148 | 嘉戎技术 | 50.80 | 147.13 | -1.46 | -2.79% | 10496 | 5352.372 | 1.78% | | 002752 | 昇兴股份 | 5.83 | 15.57 | -0.17 | -2.83% | 100471 | 5930.304 | 1.03% | | 001368 | 通达创智 | 22.82 | 25.22 | -0.70 | -2.98% | 20073 | 4559.495 | 1.86% | | 000663 | 永安林业 | 5.52 | -20.97 | -0.17 | -2.99% | 82523 | 4615.577 | 2.69% | | 600734 | *ST实达 | 1.62 | -25.09 | -0.05 | -2.99% | 363615 | 5940.204 | 1.67% | | 600802 | 福建水泥 | 4.48 | -13.76 | -0.14 | -3.03% | 63512 | 2871.627 | 1.39% | | 000701 | 厦门信达 | 5.01 | 186.65 | -0.16 | -3.09% | 110329 | 5559.466 | 1.65% | | 000993 | 闽东电力 | 9.63 | 215.63 | -0.31 | -3.12% | 72190 | 7015.942 | 1.58% | | 300132 | 诺斯贝尔 | 6.21 | 18.52 | -0.20 | -3.12% | 130991 | 8198.82 | 2.58% | | 600067 | 冠城新材 | 2.72 | 196.21 | -0.09 | -3.20% | 187939 | 5161.918 | 1.35% | | 600930 | 华电新能 | 3.90 | 25.41 | -0.13 | -3.23% | 1998542 | 78879.43 | 1.86% | | 002626 | 金达威 | 15.98 | 34.35 | -0.55 | -3.33% | 82129 | 13256.43 | 1.35% | | 002788 | 鹭燕医药 | 11.32 | 16.33 | -0.39 | -3.33% | 153487 | 17534.19 | 4.02% | | 002217 | ST合力泰 | 1.44 | 773.62 | -0.05 | -3.36% | 1326163 | 19280.88 | 1.82% | | 603628 | 清源股份 | 9.41 | 85.67 | -0.35 | -3.59% | 34889 | 3297.563 | 1.28% | | 688196 | 卓越新能 | 34.80 | 35.88 | -1.31 | -3.63% | 40176.81 | 14600.68 | 3.16% | | 300341 | 麦克奥迪 | 12.40 | 35.82 | -0.47 | -3.65% | 39293 | 4920.929 | 0.76% | | 601566 | 九牧王 | 8.37 | 27.94 | -0.33 | -3.79% | 78748 | 6666.41 | 1.37% | | 688778 | 厦钨新能 | 46.49 | 24.98 | -1.86 | -3.85% | 49257.55 | 23251.74 | 0.98% | | 300299 | 富春股份 | 5.18 | -105.84 | -0.21 | -3.90% | 148962 | 7807.527 | 2.16% | | 605299 | 舒华体育 | 12.43 | 43.89 | -0.51 | -3.94% | 145751 | 18578.78 | 3.58% | | 002093 | 国脉科技 | 6.50 | 98.37 | -0.27 | -3.99% | 128507 | 8432.989 | 1.28% | | 000632 | ST三木 | 3.60 | -1.81 | -0.15 | -4.00% | 83355 | 3042.939 | 1.79% | | 301300 | 远翔新材 | 31.62 | 24.18 | -1.33 | -4.04% | 8932 | 2834.571 | 2.29% | | 600711 | 盛屯矿业 | 11.45 | 13.04 | -0.49 | -4.10% | 956547.1 | 110036.1 | 3.10% | | 002961 | 瑞达期货 | 17.93 | 12.77 | -0.77 | -4.12% | 55348 | 10048.28 | 1.16% | | 300188 | 国投智能 | 10.21 | -10.87 | -0.44 | -4.13% | 113610 | 11769.93 | 1.33% | | 000753 | 漳州发展 | 4.62 | 67.86 | -0.20 | -4.15% | 184919 | 8609.958 | 1.87% | | 300436 | 广生堂 | 93.37 | -69.08 | -4.06 | -4.17% | 49178 | 46734.48 | 3.60% | | 603363 | 傲农生物 | 2.90 | -51.42 | -0.13 | -4.29% | 486639 | 14352.36 | 2.27% | | 301565 | 中仑新材 | 19.35 | 97.03 | -0.87 | -4.30% | 47040 | 9269.042 | 3.67% | | 002868 | 绿康生化 | 22.66 | -47.99 | -1.02 | -4.31% | 21893 | 5031.195 | 2.04% | | 300640 | 德艺文创 | 6.43 | 194.43 | -0.29 | -4.32% | 85284 | 5522.084 | 3.74% | | 600563 | 法拉电子 | 130.32 | 24.52 | -5.96 | -4.37% | 55929 | 73986.36 | 2.49% | | 605118 | 力鼎光电 | 29.01 | 43.61 | -1.35 | -4.45% | 31597 | 9320.812 | 0.77% | | 603686 | 福龙马 | 12.66 | 33.50 | -0.59 | -4.45% | 122439 | 15767.57 | 2.95% | | 600686 | 金龙汽车 | 10.93 | 13.71 | -0.51 | -4.46% | 165386 | 18339.6 | 2.31% | | 301136 | 招标股份 | 11.07 | 2386.77 | -0.52 | -4.49% | 60574 | 6811.125 | 2.20% | | 300884 | 狄耐克 | 12.25 | 248.96 | -0.58 | -4.52% | 69016 | 8594.551 | 3.59% | | 603826 | 坤彩科技 | 16.86 | -345.09 | -0.80 | -4.53% | 66896 | 11482.52 | 0.79% | | 300525 | 博思软件 | 8.11 | 34.87 | -0.39 | -4.59% | 179366 | 14718.16 | 2.91% | | 605365 | 立达信 | 13.52 | 42.51 | -0.66 | -4.65% | 41234 | 5659.832 | 0.82% | | 002029 | 七匹狼 | 8.49 | 25.69 | -0.42 | -4.71% | 196003 | 16859.47 | 2.95% | | 603636 | 南威软件 | 6.86 | -8.62 | -0.34 | -4.72% | 115080 | 7986.994 | 1.98% | | 603668 | 天马科技 | 10.20 | -27.15 | -0.51 | -4.76% | 122827 | 12721.11 | 2.43% | | 920445 | 龙竹科技 | 7.00 | 46.68 | -0.36 | -4.89% | 44319 | 3175.387 | 4.10% | | 002235 | 安妮股份 | 8.73 | -261.33 | -0.45 | -4.90% | 392968 | 35058.2 | 7.10% | | 605086 | 龙高股份 | 22.84 | 35.70 | -1.18 | -4.91% | 12990 | 3012.42 | 0.72% | | 920748 | 路桥信息 | 23.35 | -26.34 | -1.23 | -5.00% | 13686 | 3267.317 | 3.72% | | 002729 | 好利科技 | 13.32 | 60.16 | -0.71 | -5.06% | 46561 | 6289.737 | 2.65% | | 002300 | 太阳电缆 | 6.67 | 61.53 | -0.36 | -5.12% | 246562 | 16725.16 | 3.41% | | 600203 | 福日电子 | 9.63 | 447.54 | -0.52 | -5.12% | 173782 | 16975.41 | 2.93% | | 002639 | 雪人集团 | 11.39 | 294.19 | -0.62 | -5.16% | 265329 | 30658.34 | 4.02% | | 300062 | 中能电气 | 6.21 | -50.60 | -0.34 | -5.19% | 262962 | 16588.62 | 5.74% | | 601933 | 永辉超市 | 3.10 | -11.47 | -0.17 | -5.20% | 1698675 | 53623.72 | 1.90% | | 000536 | 华映科技 | 3.09 | -8.50 | -0.17 | -5.21% | 493363 | 15444.91 | 1.79% | | 002702 | 海欣食品 | 4.90 | -70.96 | -0.27 | -5.22% | 279441 | 13902.1 | 6.09% | | 300658 | 延江股份 | 10.44 | 57.11 | -0.59 | -5.35% | 79660 | 8508.098 | 3.61% | | 300650 | 太龙股份 | 11.50 | 67.42 | -0.65 | -5.35% | 66965 | 7823.721 | 3.93% | | 300605 | 恒锋信息 | 10.02 | -42.94 | -0.58 | -5.47% | 79694 | 8094.226 | 6.31% | | 300712 | 永福股份 | 20.07 | 540.70 | -1.17 | -5.51% | 19143 | 3884.203 | 1.03% | | 002925 | 盈趣科技 | 22.39 | 29.10 | -1.37 | -5.77% | 165776 | 37968.3 | 2.27% | | 002264 | 新华都 | 6.46 | 29.04 | -0.41 | -5.97% | 284043 | 18649.96 | 4.36% | | 600103 | 青山纸业 | 2.82 | 161.37 | -0.18 | -6.00% | 974867.1 | 27982.58 | 4.41% | | 002335 | 科华数据 | 30.20 | 53.35 | -2.00 | -6.21% | 229136 | 70659.38 | 3.47% | | 301028 | 鼎熔岩 | 12.30 | 20.27 | -0.82 | -6.25% | 57465 | 7213.162 | 2.29% | | 301600 | 慧翰股份 | 82.27 | 54.81 | -5.49 | -6.26% | 9777 | 8196.822 | 3.03% | | 688095 | 福昕软件 | 60.23 | 116.25 | -4.03 | -6.27% | 42803.76 | 26056.76 | 4.69% | | 603992 | 松霖科技 | 20.49 | 35.55 | -1.38 | -6.31% | 45743 | 9597.431 | 1.03% | | 300902 | 国安达 | 16.18 | -288.84 | -1.09 | -6.31% | 54582 | 8990.864 | 4.31% | | 300867 | 圣元环保 | 16.30 | 14.93 | -1.10 | -6.32% | 84828 | 14089.64 | 4.43% | | 603933 | 睿能科技 | 19.48 | 71.75 | -1.34 | -6.44% | 50938 | 10117.12 | 2.45% | | 300300 | 海峡创新 | 7.52 | 35.41 | -0.53 | -6.58% | 730064 | 56431.91 | 10.95% | | 603435 | 嘉德利 | 51.85 | 96.96 | -3.68 | -6.63% | 30919 | 16289.38 | 8.66% | | 920706 | 铁拓机械 | 13.74 | 29.55 | -0.98 | -6.66% | 12349 | 1743.589 | 2.59% | | 300657 | 弘信电子 | 34.58 | 93.48 | -2.47 | -6.67% | 249486 | 88055.71 | 5.33% | | 600693 | 东百集团 | 9.06 | 161.03 | -0.65 | -6.69% | 597091 | 55621.42 | 6.87% | | 300941 | 创识科技 | 14.21 | 97.12 | -1.02 | -6.70% | 71865 | 10445.86 | 5.81% | | 688727 | 恒坤新材 | 48.33 | 228.26 | -3.54 | -6.82% | 43536.87 | 21585.25 | 8.06% | | 002803 | 吉宏股份 | 18.30 | 26.48 | -1.35 | -6.87% | 148404 | 27700.28 | 4.99% | | 603280 | 南方路机 | 27.20 | 30.99 | -2.02 | -6.91% | 58526 | 16245.73 | 5.40% | | 002682 | 龙洲股份 | 4.44 | -4.24 | -0.33 | -6.92% | 559558 | 25325.58 | 9.95% | | 688398 | 赛特新材 | 20.56 | 232.99 | -1.54 | -6.97% | 23463.7 | 4897.909 | 1.40% | | 300174 | 元力股份 | 19.22 | 31.39 | -1.44 | -6.97% | 178669 | 35137.35 | 4.92% | | 688619 | 罗普特 | 13.88 | -12.10 | -1.05 | -7.03% | 36249.2 | 5160.064 | 1.95% | | 300648 | 星云股份 | 37.93 | -28.49 | -3.01 | -7.35% | 23702 | 9222.99 | 1.75% | | 002785 | 万里石 | 32.40 | -87.89 | -2.59 | -7.40% | 54350 | 18048.01 | 2.81% | | 300706 | 阿石创 | 52.71 | -239.04 | -4.31 | -7.56% | 96160 | 52156.12 | 8.45% | | 300955 | 嘉亨家化 | 30.50 | -143.51 | -2.50 | -7.58% | 20098 | 6275.752 | 1.99% | | 600549 | 厦门钨业 | 53.70 | 28.11 | -4.41 | -7.59% | 629941 | 347268.8 | 4.05% | | 300427 | 红相股份 | 6.39 | -104.42 | -0.53 | -7.66% | 316494 | 20667.33 | 6.29% | | 003019 | 宸展光电 | 23.25 | 23.89 | -1.94 | -7.70% | 55972 | 13360.96 | 3.24% | | 300560 | 中富通 | 16.72 | -50.68 | -1.40 | -7.73% | 142411 | 24138.8 | 7.62% | | 603893 | 瑞芯微 | 182.10 | 56.33 | -15.95 | -8.05% | 174788 | 327369.4 | 4.13% | | 002674 | 兴业科技 | 28.06 | 78.93 | -2.49 | -8.15% | 234812 | 67500.02 | 8.03% | | 301568 | 思泰克 | 67.80 | 58.41 | -6.23 | -8.42% | 36672 | 25507.73 | 7.68% | | 002174 | 游族网络 | 12.05 | -44.00 | -1.11 | -8.43% | 480153 | 59575.56 | 4.90% | | 002474 | 榕基软件 | 6.11 | -58.23 | -0.57 | -8.53% | 424545 | 26657.15 | 8.03% | | 600592 | 龙溪股份 | 13.74 | 39.64 | -1.33 | -8.83% | 118017 | 16691.94 | 2.95% | | 603306 | 华懋科技 | 70.11 | 161.50 | -7.09 | -9.18% | 145566 | 105140.1 | 4.42% | | 603696 | 安记食品 | 13.12 | 93.14 | -1.33 | -9.20% | 243412 | 32671 | 10.35% | | 000592 | 平潭发展 | 6.18 | -100.23 | -0.64 | -9.38% | 2661538 | 169077.2 | 13.90% | | 300946 | 恒而达 | 36.11 | 245.54 | -3.74 | -9.39% | 19479 | 7233.796 | 2.57% | | 688010 | 福光股份 | 25.60 | 284.07 | -2.72 | -9.60% | 49796.01 | 13128.63 | 3.10% | | 300632 | 光莆股份 | 18.05 | -175.02 | -1.93 | -9.66% | 151663 | 28448.93 | 6.66% | | 301536 | 星宸科技 | 115.65 | 102.16 | -12.53 | -9.78% | 156874 | 187785.3 | 8.38% | | 000547 | 航天发展 | 14.33 | -18.51 | -1.59 | -9.99% | 1533081 | 226132.6 | 9.65% | | 603678 | 火炬电子 | 47.73 | 89.80 | -5.30 | -9.99% | 253490 | 123817.4 | 5.33% | | 002222 | 福晶科技 | 61.98 | 99.17 | -6.89 | -10.00% | 392004 | 249406.1 | 8.37% | | 603663 | 三祥新材 | 41.28 | 173.86 | -4.59 | -10.01% | 350045 | 151494.5 | 5.90% | | 002396 | 星网锐捷 | 29.48 | 39.36 | -3.28 | -10.01% | 799443.1 | 245715.6 | 10.55% | | 002229 | 鸿博股份 | 11.32 | -21.43 | -1.26 | -10.02% | 768404 | 88613.51 | 15.58% | | 301165 | 锐捷网络 | 121.82 | 144.57 | -15.17 | -11.07% | 297410 | 379402.8 | 2.67% | | 300102 | 乾照光电 | 17.87 | 141.19 | -2.29 | -11.36% | 612511 | 113537.2 | 6.69% | | 301196 | 唯科科技 | 80.52 | 52.70 | -10.98 | -12.00% | 92440 | 78282.27 | 8.58% | | 688807 | 优迅股份 | 289.74 | 250.42 | -42.36 | -12.76% | 38867.41 | 119459.7 | 24.29% | | 688195 | 腾景科技 | 161.88 | 407.06 | -24.02 | -12.92% | 149109.7 | 252004.2 | 8.23% |
|