|
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。 | 建发合诚(603909)福建省上涨家数:67下跌家数:105平均涨幅:-0.15%平均换手:3.63%总成交额:804.37亿元 更新时间：2026-08-18 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 | | 688807 | 优迅股份 | 332.10 | 287.03 | +33.11 | +11.07% | 38709.17 | 127194.3 | 24.19% | | 688195 | 腾景科技 | 185.90 | 467.46 | +17.91 | +10.66% | 190295.6 | 337544.3 | 10.51% | | 603280 | 南方路机 | 29.22 | 33.30 | +2.66 | +10.02% | 56899 | 16033.35 | 5.25% | | 000526 | 学大教育 | 35.54 | 20.43 | +3.23 | +10.00% | 32027 | 11382.4 | 2.64% | | 002578 | 闽发铝业 | 4.01 | -177.24 | +0.26 | +6.93% | 893815.1 | 34688.45 | 10.38% | | 300867 | 圣元环保 | 17.40 | 15.93 | +0.97 | +5.90% | 145607 | 25126.75 | 7.60% | | 002626 | 金达威 | 16.53 | 35.53 | +0.80 | +5.09% | 158961 | 26023.61 | 2.61% | | 920748 | 路桥信息 | 24.58 | -27.73 | +1.10 | +4.68% | 23670 | 5765.321 | 6.43% | | 920571 | 国航远洋 | 9.08 | 28.61 | +0.39 | +4.49% | 276935 | 24824.54 | 9.35% | | 000592 | 平潭发展 | 6.82 | -110.61 | +0.27 | +4.12% | 3769665 | 260644.8 | 19.68% | | 300941 | 创识科技 | 15.23 | 104.09 | +0.52 | +3.54% | 104076 | 15552.17 | 8.41% | | 002264 | 新华都 | 6.87 | 30.88 | +0.23 | +3.46% | 400820 | 27438.31 | 6.16% | | 920445 | 龙竹科技 | 7.36 | 49.08 | +0.23 | +3.23% | 71566 | 5311.27 | 6.63% | | 603363 | 傲农生物 | 3.03 | -53.73 | +0.09 | +3.06% | 671112.9 | 20253.46 | 3.13% | | 001368 | 通达创智 | 23.52 | 25.99 | +0.67 | +2.93% | 20986 | 4884.504 | 1.94% | | 600573 | 惠泉啤酒 | 10.02 | 30.59 | +0.27 | +2.77% | 75906 | 7519.593 | 3.04% | | 603663 | 三祥新材 | 45.87 | 193.19 | +1.21 | +2.71% | 462782 | 213453.4 | 7.80% | | 688278 | 特宝生物 | 60.16 | 24.23 | +1.56 | +2.66% | 52490.55 | 31188.22 | 1.29% | | 603162 | 海通发展 | 12.17 | 18.56 | +0.31 | +2.61% | 267353 | 32396.76 | 6.33% | | 002474 | 榕基软件 | 6.68 | -63.67 | +0.16 | +2.45% | 726000.9 | 47049.72 | 13.73% | | 601566 | 九牧王 | 8.70 | 29.05 | +0.19 | +2.23% | 99092 | 8602.689 | 1.72% | | 000632 | ST三木 | 3.75 | -1.89 | +0.08 | +2.18% | 102641 | 3785.144 | 2.21% | | 002868 | 绿康生化 | 23.68 | -50.16 | +0.50 | +2.16% | 21810 | 5118.979 | 2.03% | | 300955 | 嘉亨家化 | 33.00 | -155.27 | +0.60 | +1.85% | 19477 | 6299.431 | 1.93% | | 688196 | 卓越新能 | 36.11 | 37.23 | +0.64 | +1.80% | 29972.86 | 10878.47 | 2.36% | | 002222 | 福晶科技 | 68.87 | 110.19 | +1.22 | +1.80% | 309233 | 209510 | 6.61% | | 002702 | 海欣食品 | 5.17 | -74.87 | +0.09 | +1.77% | 326295 | 16850.86 | 7.11% | | 002679 | 福建金森 | 9.25 | 251.86 | +0.16 | +1.76% | 60197 | 5535.908 | 2.55% | | 600592 | 龙溪股份 | 15.07 | 43.48 | +0.26 | +1.76% | 102425 | 15337.52 | 2.56% | | 920706 | 铁拓机械 | 14.72 | 31.66 | +0.24 | +1.66% | 12667 | 1851.181 | 2.66% | | 301300 | 远翔新材 | 32.95 | 25.20 | +0.53 | +1.63% | 11403 | 3715.031 | 2.92% | | 603737 | 三棵树 | 24.60 | 28.05 | +0.39 | +1.61% | 104054 | 25317.57 | 1.18% | | 002674 | 兴业科技 | 30.55 | 85.94 | +0.43 | +1.43% | 322257 | 97476.2 | 11.01% | | 603668 | 天马科技 | 10.71 | -28.51 | +0.14 | +1.32% | 139592 | 15022.66 | 2.76% | | 000905 | 厦门港务 | 8.67 | 65.17 | +0.11 | +1.29% | 132224 | 11549.18 | 1.78% | | 603678 | 火炬电子 | 53.03 | 99.77 | +0.66 | +1.26% | 275298 | 144608.9 | 5.79% | | 603408 | 建霖家居 | 10.44 | 11.35 | +0.12 | +1.16% | 17292 | 1796.576 | 0.39% | | 600057 | 厦门象屿 | 6.28 | 13.66 | +0.07 | +1.13% | 165759 | 10368.95 | 0.79% | | 002299 | 圣农发展 | 16.39 | 13.71 | +0.18 | +1.11% | 144270 | 23660.38 | 1.18% | | 603435 | 嘉德利 | 55.53 | 103.85 | +0.60 | +1.09% | 35425 | 19462.47 | 9.93% | | 601933 | 永辉超市 | 3.27 | -12.09 | +0.03 | +0.93% | 1837305 | 60270.46 | 2.06% | | 600660 | 福耀玻璃 | 56.16 | 16.30 | +0.50 | +0.90% | 73412 | 41187 | 0.37% | | 301565 | 中仑新材 | 20.22 | 101.39 | +0.18 | +0.90% | 55736 | 11235.3 | 4.35% | | 603628 | 清源股份 | 9.76 | 88.86 | +0.08 | +0.83% | 44067 | 4270.088 | 1.62% | | 603306 | 华懋科技 | 77.20 | 177.83 | +0.60 | +0.78% | 127964 | 97937.88 | 3.88% | | 000701 | 厦门信达 | 5.17 | 192.61 | +0.04 | +0.78% | 101268 | 5204.575 | 1.52% | | 605299 | 舒华体育 | 12.94 | 49.88 | +0.10 | +0.78% | 102705 | 13113.11 | 2.52% | | 603383 | 顶点软件 | 29.92 | 30.22 | +0.22 | +0.74% | 40227 | 11862.42 | 1.96% | | 003019 | 宸展光电 | 25.19 | 25.88 | +0.17 | +0.68% | 75924 | 19352.85 | 4.39% | | 601899 | 紫金矿业 | 33.56 | 14.47 | +0.20 | +0.60% | 1845214 | 612847.9 | 0.90% | | 688398 | 赛特新材 | 22.10 | 250.44 | +0.12 | +0.55% | 20888.78 | 4634.968 | 1.24% | | 600693 | 东百集团 | 9.71 | 172.58 | +0.05 | +0.52% | 871410 | 86820.64 | 10.03% | | 603826 | 坤彩科技 | 17.66 | -361.46 | +0.09 | +0.51% | 66207 | 11593 | 0.78% | | 600897 | 厦门空港 | 14.79 | 12.10 | +0.07 | +0.48% | 10281 | 1519.378 | 0.25% | | 605118 | 力鼎光电 | 30.36 | 45.63 | +0.14 | +0.46% | 26821 | 8083.36 | 0.66% | | 605086 | 龙高股份 | 24.02 | 37.54 | +0.10 | +0.42% | 9381 | 2242.308 | 0.52% | | 000753 | 漳州发展 | 4.82 | 70.79 | +0.02 | +0.42% | 245049 | 11927.24 | 2.47% | | 603686 | 福龙马 | 13.25 | 35.07 | +0.05 | +0.38% | 109068 | 14409.5 | 2.63% | | 000663 | 永安林业 | 5.69 | -21.62 | +0.02 | +0.35% | 82892 | 4703.344 | 2.71% | | 000997 | 新大陆 | 17.95 | 18.54 | +0.06 | +0.34% | 134988 | 23990.58 | 1.34% | | 002788 | 鹭燕医药 | 11.71 | 16.39 | +0.03 | +0.26% | 160473 | 18814.8 | 4.20% | | 600802 | 福建水泥 | 4.62 | -14.19 | +0.01 | +0.22% | 57811 | 2667.271 | 1.26% | | 605365 | 立达信 | 14.18 | 44.59 | +0.03 | +0.21% | 29231 | 4122.311 | 0.58% | | 002901 | 大博医疗 | 44.00 | 28.33 | +0.05 | +0.11% | 13017 | 5735.114 | 0.45% | | 601166 | 兴业银行 | 17.85 | 4.87 | +0.02 | +0.11% | 766819.1 | 136736.4 | 0.36% | | 300560 | 中富通 | 18.12 | -54.92 | +0.02 | +0.11% | 108291 | 19423.12 | 5.79% | | 688010 | 福光股份 | 28.32 | 314.25 | +0.02 | +0.07% | 35970.04 | 10087.7 | 2.24% | | 300188 | 国投智能 | 10.65 | -11.34 | 0.00 | 0.00% | 124451 | 13175.23 | 1.45% | | 300198 | *ST纳川 | 2.21 | -8.12 | 0.00 | 0.00% | 84536 | 1851.335 | 0.83% | | 002593 | 日上集团 | 4.51 | 28.32 | 0.00 | 0.00% | 109804 | 4921.205 | 1.96% | | 002790 | 瑞尔特 | 5.93 | -1084.36 | 0.00 | 0.00% | 35134 | 2071.417 | 1.35% | | 603817 | 海峡环保 | 5.71 | 13.89 | 0.00 | 0.00% | 59952 | 3418.913 | 1.05% | | 300648 | 星云股份 | 40.94 | -30.75 | -0.01 | -0.02% | 15615 | 6345.333 | 1.15% | | 600493 | 凤竹纺织 | 6.10 | 270.58 | -0.01 | -0.16% | 41163 | 2503.199 | 1.51% | | 300628 | 亿联网络 | 40.04 | 18.83 | -0.08 | -0.20% | 98352 | 39439.69 | 1.35% | | 002614 | 奥佳华 | 4.95 | -55.27 | -0.01 | -0.20% | 48247 | 2380.704 | 1.09% | | 600153 | 建发股份 | 8.72 | -2.36 | -0.02 | -0.23% | 128074 | 11240.78 | 0.44% | | 600179 | 安通控股 | 4.29 | 16.53 | -0.01 | -0.23% | 322297 | 13796.45 | 0.83% | | 600483 | 福能股份 | 10.31 | 10.04 | -0.03 | -0.29% | 111197 | 11522.99 | 0.40% | | 603933 | 睿能科技 | 20.82 | 76.69 | -0.08 | -0.38% | 38705 | 8047.885 | 1.86% | | 300632 | 光莆股份 | 19.98 | -193.73 | -0.08 | -0.40% | 145941 | 29194.56 | 6.41% | | 000797 | 中国武夷 | 2.41 | -7.54 | -0.01 | -0.41% | 178831 | 4341.013 | 1.14% | | 003016 | 欣贺股份 | 7.02 | 99.06 | -0.03 | -0.43% | 34748 | 2440.108 | 0.85% | | 688727 | 恒坤新材 | 51.87 | 244.98 | -0.24 | -0.46% | 43871.79 | 22740.25 | 8.12% | | 002398 | 垒知集团 | 4.12 | 62.64 | -0.02 | -0.48% | 92209 | 3782.251 | 1.54% | | 600549 | 厦门钨业 | 58.11 | 30.41 | -0.29 | -0.50% | 675316.9 | 397780.6 | 4.35% | | 002752 | 昇兴股份 | 6.00 | 16.02 | -0.03 | -0.50% | 60209 | 3605.262 | 0.62% | | 601377 | 兴业证券 | 5.82 | 16.01 | -0.03 | -0.51% | 474080 | 27574.85 | 0.55% | | 300605 | 恒锋信息 | 10.60 | -45.43 | -0.06 | -0.56% | 77531 | 8121.105 | 6.13% | | 300706 | 阿石创 | 57.02 | -258.59 | -0.35 | -0.61% | 97929 | 56054.1 | 8.60% | | 301568 | 思泰克 | 74.03 | 63.78 | -0.47 | -0.63% | 32690 | 24109.95 | 6.84% | | 002729 | 好利科技 | 14.03 | 63.37 | -0.09 | -0.64% | 31937 | 4464.999 | 1.82% | | 600103 | 青山纸业 | 3.00 | 171.67 | -0.02 | -0.66% | 795639.1 | 23882.73 | 3.60% | | 002217 | ST合力泰 | 1.49 | 800.48 | -0.01 | -0.67% | 906208.9 | 13557.07 | 1.24% | | 300946 | 恒而达 | 39.85 | 270.97 | -0.27 | -0.67% | 11702 | 4672.384 | 1.54% | | 002110 | 三钢闽光 | 2.95 | -49.60 | -0.02 | -0.67% | 226899 | 6695.878 | 0.93% | | 300685 | 艾德生物 | 18.82 | 20.63 | -0.13 | -0.69% | 72549 | 13705.18 | 1.86% | | 000547 | 航天发展 | 15.92 | -20.56 | -0.11 | -0.69% | 391652 | 62104.31 | 2.46% | | 603696 | 安记食品 | 14.45 | 102.58 | -0.10 | -0.69% | 314336 | 46577.94 | 13.36% | | 600755 | 厦门国贸 | 5.65 | 35.33 | -0.04 | -0.70% | 139900 | 7964.82 | 0.66% | | 300972 | 万辰集团 | 200.71 | 22.51 | -1.49 | -0.74% | 12596 | 25515.79 | 0.69% | | 300102 | 乾照光电 | 20.16 | 159.29 | -0.15 | -0.74% | 484239 | 98856.25 | 5.29% | | 600930 | 华电新能 | 4.03 | 26.26 | -0.03 | -0.74% | 1024225 | 41319.85 | 0.95% | | 300132 | 诺斯贝尔 | 6.41 | 19.11 | -0.05 | -0.77% | 117114 | 7467.342 | 2.31% | | 600203 | 福日电子 | 10.15 | 471.71 | -0.08 | -0.78% | 178887 | 18010.1 | 3.02% | | 600711 | 盛屯矿业 | 11.94 | 13.60 | -0.10 | -0.83% | 756392.9 | 89630.81 | 2.45% | | 600033 | 福建高速 | 3.51 | 10.06 | -0.03 | -0.85% | 223143 | 7916.46 | 0.81% | | 301136 | 招标股份 | 11.59 | 2498.89 | -0.10 | -0.86% | 70011 | 8162.722 | 2.55% | | 300300 | 海峡创新 | 8.05 | 37.90 | -0.07 | -0.86% | 1108796 | 93458.66 | 16.63% | | 603209 | 兴通股份 | 13.48 | 14.24 | -0.12 | -0.88% | 43996 | 5966.114 | 1.37% | | 301600 | 慧翰股份 | 87.76 | 58.47 | -0.79 | -0.89% | 6288 | 5545.858 | 1.95% | | 300750 | 宁德时代 | 396.26 | 21.57 | -3.72 | -0.93% | 169332 | 673167.7 | 0.40% | | 301148 | 嘉戎技术 | 52.26 | 151.36 | -0.50 | -0.95% | 12992 | 6786.144 | 2.21% | | 002228 | 合兴包装 | 3.12 | 40.10 | -0.03 | -0.95% | 139005 | 4338.833 | 1.15% | | 300436 | 广生堂 | 97.43 | -72.08 | -0.98 | -1.00% | 50409 | 49208.89 | 3.69% | | 000993 | 闽东电力 | 9.94 | 222.57 | -0.10 | -1.00% | 61698 | 6130.953 | 1.35% | | 603909 | 建发合诚 | 9.56 | 21.81 | -0.10 | -1.04% | 13577 | 1298.962 | 0.52% | | 600686 | 金龙汽车 | 11.44 | 14.35 | -0.12 | -1.04% | 115398 | 13218.85 | 1.61% | | 600436 | 片仔癀 | 128.76 | 40.84 | -1.42 | -1.09% | 38459 | 49577.14 | 0.64% | | 301536 | 星宸科技 | 128.18 | 113.23 | -1.49 | -1.15% | 133575 | 170282.3 | 7.14% | | 300658 | 延江股份 | 11.03 | 60.34 | -0.13 | -1.16% | 60628 | 6669.44 | 2.74% | | 301355 | 南王科技 | 10.13 | -62.36 | -0.12 | -1.17% | 22524 | 2283.934 | 1.61% | | 600163 | 中闽能源 | 5.05 | 20.59 | -0.06 | -1.17% | 129392 | 6555.53 | 0.68% | | 300640 | 德艺文创 | 6.72 | 203.20 | -0.08 | -1.18% | 77002 | 5155.922 | 3.38% | | 600734 | *ST实达 | 1.67 | -25.87 | -0.02 | -1.18% | 258661 | 4324.74 | 1.19% | | 600753 | ST海钦 | 9.90 | 38.00 | -0.12 | -1.20% | 15637 | 1549.777 | 0.68% | | 002512 | ST达华 | 3.98 | -34.62 | -0.05 | -1.24% | 255628 | 10127.32 | 2.34% | | 301267 | 华厦眼科 | 16.07 | 29.18 | -0.21 | -1.29% | 39139 | 6284.556 | 0.60% | | 300884 | 狄耐克 | 12.83 | 260.75 | -0.17 | -1.31% | 67649 | 8628.804 | 3.52% | | 002029 | 七匹狼 | 8.91 | 26.96 | -0.12 | -1.33% | 164357 | 14733.7 | 2.47% | | 600067 | 冠城新材 | 2.81 | 202.71 | -0.04 | -1.40% | 118432 | 3327.463 | 0.85% | | 002925 | 盈趣科技 | 23.76 | 30.88 | -0.34 | -1.41% | 233349 | 56415.4 | 3.19% | | 301028 | 鼎熔岩 | 13.12 | 21.62 | -0.19 | -1.43% | 38107 | 4998.491 | 1.52% | | 300712 | 永福股份 | 21.24 | 572.22 | -0.31 | -1.44% | 12227 | 2596.132 | 0.65% | | 002785 | 万里石 | 34.99 | -94.92 | -0.55 | -1.55% | 31704 | 11121.15 | 1.64% | | 688778 | 厦钨新能 | 48.35 | 25.98 | -0.76 | -1.55% | 41897.78 | 20353.41 | 0.83% | | 300096 | ST易联众 | 9.50 | 85.55 | -0.15 | -1.55% | 49992 | 4737.734 | 1.16% | | 002803 | 吉宏股份 | 19.65 | 31.02 | -0.32 | -1.60% | 109690 | 21657.51 | 3.69% | | 603444 | 吉比特 | 382.92 | 12.31 | -6.88 | -1.77% | 14659 | 56412.6 | 2.03% | | 002517 | 恺英网络 | 17.24 | 17.00 | -0.31 | -1.77% | 656387 | 112591.1 | 3.47% | | 300650 | 太龙股份 | 12.15 | 71.23 | -0.22 | -1.78% | 73335 | 8957.538 | 4.31% | | 000536 | 华映科技 | 3.26 | -8.97 | -0.06 | -1.81% | 289698 | 9480.649 | 1.05% | | 300525 | 博思软件 | 8.50 | 36.55 | -0.16 | -1.85% | 191459 | 16213.39 | 3.10% | | 002093 | 国脉科技 | 6.77 | 102.46 | -0.13 | -1.88% | 127217 | 8599.344 | 1.26% | | 001233 | 海安集团 | 44.70 | 17.68 | -0.88 | -1.93% | 10509 | 4706.933 | 2.79% | | 002098 | 浔兴股份 | 7.02 | 13.65 | -0.14 | -1.96% | 41761 | 2952.304 | 1.17% | | 002961 | 瑞达期货 | 18.70 | 13.32 | -0.38 | -1.99% | 45290 | 8458.792 | 0.95% | | 300299 | 富春股份 | 5.39 | -110.13 | -0.11 | -2.00% | 142113 | 7649.187 | 2.06% | | 600563 | 法拉电子 | 136.28 | 25.65 | -2.81 | -2.02% | 56271 | 76683.29 | 2.50% | | 600388 | 紫金龙净 | 17.30 | 17.95 | -0.36 | -2.04% | 142828 | 25039.64 | 1.12% | | 300341 | 麦克奥迪 | 12.87 | 37.18 | -0.27 | -2.05% | 32189 | 4156.54 | 0.62% | | 300056 | 中创环保 | 8.50 | -30.01 | -0.19 | -2.19% | 75695 | 6471.635 | 1.97% | | 688095 | 福昕软件 | 64.26 | 124.02 | -1.44 | -2.19% | 46427.23 | 29581.68 | 5.08% | | 600815 | 厦工股份 | 3.98 | -86.27 | -0.09 | -2.21% | 701066 | 28354.55 | 3.95% | | 603345 | 安井食品 | 82.31 | 17.96 | -1.92 | -2.28% | 67029 | 55569.7 | 2.29% | | 300174 | 元力股份 | 20.66 | 33.74 | -0.49 | -2.32% | 163916 | 34037.66 | 4.52% | | 603615 | 茶花股份 | 17.25 | 223.45 | -0.45 | -2.54% | 38316 | 6661.969 | 1.58% | | 002639 | 雪人集团 | 12.01 | 310.21 | -0.32 | -2.60% | 217562 | 26262.48 | 3.30% | | 002335 | 科华数据 | 32.20 | 56.88 | -0.88 | -2.66% | 220482 | 71220.2 | 3.34% | | 300427 | 红相股份 | 6.92 | -113.08 | -0.19 | -2.67% | 233361 | 16350.83 | 4.64% | | 300062 | 中能电气 | 6.55 | -53.37 | -0.18 | -2.67% | 274957 | 18106.15 | 6.00% | | 603636 | 南威软件 | 7.20 | -9.05 | -0.20 | -2.70% | 118054 | 8485.07 | 2.03% | | 300657 | 弘信电子 | 37.05 | 100.16 | -1.09 | -2.86% | 272678 | 101139.2 | 5.82% | | 603992 | 松霖科技 | 21.87 | 37.94 | -0.66 | -2.93% | 36003 | 7938.986 | 0.81% | | 002174 | 游族网络 | 13.16 | -48.06 | -0.40 | -2.95% | 441878 | 58381.43 | 4.51% | | 300902 | 国安达 | 17.27 | -308.30 | -0.54 | -3.03% | 45404 | 7860.761 | 3.58% | | 002300 | 太阳电缆 | 7.03 | 64.85 | -0.24 | -3.30% | 309748 | 22017.94 | 4.29% | | 002396 | 星网锐捷 | 32.76 | 43.74 | -1.15 | -3.39% | 1060196 | 346728.7 | 14.00% | | 603180 | 金牌家居 | 15.56 | -88.29 | -0.61 | -3.77% | 44602 | 7122.942 | 2.89% | | 002235 | 安妮股份 | 9.18 | -274.80 | -0.37 | -3.87% | 665958 | 61553.56 | 12.03% | | 688619 | 罗普特 | 14.93 | -13.01 | -0.61 | -3.93% | 29926.49 | 4485.26 | 1.61% | | 301196 | 唯科科技 | 91.50 | 59.89 | -3.85 | -4.04% | 84168 | 77543.55 | 7.81% | | 601187 | 厦门银行 | 7.12 | 7.00 | -0.30 | -4.04% | 382507 | 27813.06 | 1.45% | | 603893 | 瑞芯微 | 198.05 | 72.27 | -13.46 | -6.36% | 211967 | 426148.6 | 5.01% | | 002682 | 龙洲股份 | 4.77 | -4.55 | -0.33 | -6.47% | 998142 | 48150.86 | 17.75% | | 301165 | 锐捷网络 | 136.99 | 162.57 | -11.01 | -7.44% | 294770 | 417221.5 | 2.65% | | 002229 | 鸿博股份 | 12.58 | -23.82 | -1.24 | -8.97% | 1385193 | 179299.5 | 28.09% |
|