中财网 中财网股票行情
上证指数:0000.0 +0.0% 深成指数: 0000.0 +0.0% 恒生指数:0000.0 +0.0%
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。
开能健康(300272)电气机械和器材制造业上涨家数:197下跌家数:68平均涨幅:+2.10%平均换手:3.52%总成交额:737.61亿元
更新时间:2021-06-18 19:36:18
代码名称最新价市盈率涨跌涨跌幅成交量(手)成交额(万元)换手率
688517金冠电气15.5525.33+7.84+101.69%20397132913.4665.87%
300484蓝海华腾15.7064.55+2.62+20.03%35887651803.1723.45%
300913兆龙互连28.9145.23+4.82+20.01%6997119614.2522.85%
300035中科电气22.7171.04+2.88+14.52%33953674219.056.43%
300820英杰电气43.5636.53+5.10+13.26%2742711240.979.20%
600577精达股份6.0024.68+0.55+10.09%106859761806.625.56%
002346柘中股份21.0741.97+1.92+10.03%45401891220.1611.50%
002617露笑科技15.11173.68+1.37+9.97%2526771376340.321.08%
002580圣阳股份7.0699.15+0.64+9.97%43865930391.2814.02%
300073当升科技57.3351.89+4.95+9.45%188591104686.64.33%
688345博力威68.7548.29+5.80+9.21%6490844289.2532.02%
688599天合光能22.1235.01+1.66+8.11%22757549831.51.88%
605117德业股份102.4139.99+7.57+7.98%4135741947.069.69%
300124汇川技术66.7966.94+4.87+7.86%397916267660.61.92%
603659璞泰来131.74100.61+9.24+7.54%944871204291.36%
002614奥佳华20.0521.34+1.38+7.39%17921835833.664.05%
300062中能电气9.4554.83+0.64+7.26%25197923270.7212.99%
300105龙源技术4.92141.93+0.32+6.96%24069911656.724.69%
688408中信博164.5379.13+10.24+6.64%61009876.8891.93%
300447全信股份15.9527.90+0.99+6.62%17880227650.7710.28%
603618杭电股份6.8433.29+0.41+6.38%33032122507.244.78%
300827上能电气58.5057.82+3.40+6.17%150548611.425.02%
002459晶澳科技40.1346.53+2.24+5.91%21381084778.863.35%
002141贤丰控股3.26-6.84+0.18+5.84%2386467663.9632.10%
002139拓邦股份19.4233.87+1.07+5.83%564452107365.25.93%
300153科泰电源7.11-15.55+0.39+5.80%17251812025.215.44%
600884杉杉股份20.4263.44+1.08+5.58%563214112308.43.46%
300274阳光电源99.4966.44+5.14+5.45%417021408423.23.83%
300222科大智能12.83-46717.33+0.66+5.42%70412290809.0112.96%
600885宏发股份57.1046.19+2.92+5.39%6488236155.450.87%
300423昇辉科技11.9310.54+0.61+5.39%12557014657.974.04%
600290ST华仪2.4626.99+0.12+5.13%3219037752.6674.24%
600481双良节能6.1652.06+0.30+5.12%55287233218.333.40%
300283温州宏丰5.9648.50+0.29+5.11%51278529558.8417.17%
300391康跃科技15.8561.85+0.77+5.11%636599980.6971.82%
600869远东股份4.53-6.68+0.22+5.10%39592817778.131.78%
600580卧龙电驱12.0417.42+0.58+5.06%22501126846.341.72%
600112*ST天成3.21-9.10+0.15+4.90%552841774.6321.09%
002759天际股份29.47203.98+1.36+4.84%530317147516.713.19%
688567孚能科技30.39-79.58+1.40+4.83%8980427012.235.82%
300491通合科技14.0841.31+0.64+4.76%609408381.1154.81%
300118东方日升15.00300.39+0.66+4.60%41801662685.534.65%
688339亿华通262.27-3233.62+11.35+4.52%501112906.893.10%
300014亿纬锂能105.4597.31+4.25+4.20%268399281425.51.47%
002801微光股份26.5732.02+1.05+4.11%346189017.5563.05%
600478科力远4.3267.17+0.17+4.10%36647015654.742.28%
603489八方股份240.9960.24+9.45+4.08%696316571.140.98%
002335科华数据17.1717.68+0.65+3.93%523898872.4071.33%
300141和顺电气10.21-50.75+0.38+3.87%10733610908.936.48%
600152维科技术7.5445.73+0.28+3.86%1011477581.532.48%
603063禾望电气15.0621.57+0.55+3.79%19145228371.074.44%
601126四方股份7.2411.82+0.26+3.72%15735111245.782.00%
300824北鼎股份22.7045.96+0.81+3.70%246945591.174.54%
300068南都电源10.09-28.38+0.36+3.70%21185821092.142.56%
300750宁德时代450.00154.25+15.49+3.56%156000700110.50.68%
605196华通线缆13.6746.86+0.47+3.56%20477227353.2226.94%
688390固德威258.0077.57+8.85+3.55%1479837995.497.07%
300438鹏辉能源22.24106.33+0.76+3.54%17836439534.345.66%
600590泰豪科技6.5154.77+0.22+3.50%17198111084.292.04%
300475聚隆科技19.9881.05+0.63+3.26%362927284.4621.18%
300670大烨智能7.3636.25+0.23+3.23%770495588.412.58%
600192长城电工4.49-9.78+0.14+3.22%670452968.371.52%
002616长青集团6.9514.89+0.21+3.12%14759710169.773.14%
300001特锐德26.00103.61+0.78+3.09%13540134697.141.43%
603728鸣志电器16.8028.69+0.50+3.07%255504263.260.61%
688063派能科技158.1883.74+4.68+3.05%1759827587.854.74%
600268国电南自6.8347.09+0.20+3.02%16145210880.542.32%
002638*ST勤上2.4176.63+0.07+2.99%44592010698.084.48%
300376易事特7.9939.23+0.23+2.96%1501796120430.66.51%
300763锦浪科技233.7093.09+6.63+2.92%2619160998.094.15%
000585*ST东电1.7723.85+0.05+2.91%664411170.9881.09%
300317珈伟新能6.4098.58+0.18+2.89%45573028704.785.93%
603519立霸股份13.6535.19+0.38+2.86%491706671.371.85%
300356ST光一3.26-14.46+0.09+2.84%1047263363.8372.73%
300626华瑞股份9.2196.52+0.25+2.79%561905084.384.64%
002733雄韬股份15.96116.49+0.42+2.70%428846771.591.17%
600379宝光股份7.6551.33+0.20+2.68%527973995.081.60%
603677奇精机械11.2032.87+0.29+2.66%92961025.7460.48%
300933中辰股份10.8553.08+0.28+2.65%424954582.344.94%
002176江特电机7.68122.06+0.19+2.54%72129254164.334.23%
601311骆驼股份11.0113.19+0.27+2.51%18819220619.241.68%
600105永鼎股份4.09-17.51+0.10+2.51%802952.932723.815.81%
600732爱旭股份12.3930.54+0.30+2.48%19149923489.412.93%
600847万里股份9.20170.14+0.21+2.34%177211634.181.16%
300427红相股份14.1028.30+0.32+2.32%8467611813.842.66%
300207欣旺达30.4746.42+0.69+2.32%410127124684.82.92%
002724海洋王12.0129.76+0.26+2.21%375684473.2961.03%
603579荣泰健康34.7420.96+0.75+2.21%66572313.260.48%
603488展鹏科技7.4820.15+0.16+2.19%265211969.080.91%
002723金莱特18.39105.52+0.39+2.17%262584807.4421.48%
600336澳柯玛5.6914.43+0.12+2.15%1496578338.3511.91%
300499高澜股份8.1127.17+0.17+2.14%308342451.511.34%
002471中超控股2.9159.57+0.06+2.11%1785705155.9711.41%
300724捷佳伟创104.6556.13+2.15+2.10%4155343562.692.43%
300681英搏尔34.32129.94+0.70+2.08%76042595.861.74%
000070特发信息7.8772.70+0.16+2.08%22308517375.022.77%
002339积成电子6.1334.86+0.12+2.00%438862667.3920.91%
603679华体科技18.0742.75+0.35+1.98%4313771.850.30%
002184海得控制12.6030.91+0.24+1.94%10806313457.134.70%
000921海信家电14.4011.19+0.27+1.91%449566431.1890.50%
300833浩洋股份49.3376.96+0.91+1.88%22751117.331.08%
300040九洲集团9.2540.52+0.17+1.87%17881416429.976.25%
002518科士达13.2120.89+0.24+1.85%752969960.1481.33%
002665首航高科2.21-6.50+0.04+1.84%4374659570.1841.88%
300477合纵科技6.77-10.66+0.12+1.80%39444326559.986.54%
002692ST远程2.84-22.41+0.05+1.79%7796220.50360.11%
300889爱克股份23.7153.08+0.41+1.76%171314038.614.39%
002270华明装备4.7523.05+0.08+1.71%686733249.7580.90%
300208青岛中程9.25-15.85+0.15+1.65%12781011801.411.86%
002953日丰股份14.3827.17+0.23+1.63%85711224.351.16%
002560通达股份5.6835.14+0.09+1.61%487212732.9371.35%
002622融钰集团5.05-14.19+0.08+1.61%865304.942691.0510.30%
300510金冠股份5.7465.28+0.09+1.59%698193994.030.85%
002249大洋电机5.1157.39+0.08+1.59%43547322149.872.59%
002527新时达7.1034.30+0.11+1.57%719435065.8951.46%
002112三变科技7.1945.22+0.11+1.55%12728908.96320.64%
300693盛弘股份17.0528.98+0.26+1.55%385236497.722.74%
300116保力新2.00-47.39+0.03+1.52%858504.916992.022.29%
603583捷昌驱动43.4539.96+0.64+1.49%150596559.630.62%
300660江苏雷利20.5717.37+0.30+1.48%184103754.981.48%
000803北清环能14.2839.05+0.20+1.42%11075915690.338.67%
300569天能重工7.8711.62+0.11+1.42%665375195.1731.39%
002350北京科锐5.1036.68+0.07+1.39%198381006.7270.37%
603045福达合金11.8026.32+0.16+1.37%218442547.131.59%
601369陕鼓动力8.2718.56+0.11+1.35%821066782.040.50%
300252金信诺8.30-112.23+0.11+1.34%1130279305.7192.75%
002452长高集团5.4112.97+0.07+1.31%243791300.0850.58%
600468百利电气4.0238.08+0.05+1.26%379321509.080.34%
605277新亚电子20.9320.27+0.26+1.26%93311939.182.80%
603829洛凯股份10.4822.70+0.13+1.26%6497680.240.90%
002927泰永长征10.4927.14+0.13+1.25%188031964.420.85%
603703盛洋科技13.00266.96+0.16+1.25%194782527.010.85%
002451摩恩电气6.51146.87+0.08+1.24%387862505.3520.88%
688819天能股份40.8616.56+0.48+1.19%2798311439.172.77%
002892科力尔25.5535.11+0.30+1.19%6236615530.887.52%
002364中恒电气8.5537.62+0.10+1.18%605955133.5891.16%
002276万马股份6.2323.68+0.07+1.14%323642001.4510.31%
688395正弦电气27.3029.80+0.30+1.11%73882007.7044.22%
300490华自科技10.8558.03+0.11+1.02%10583111414.44.23%
003023彩虹集团30.0619.52+0.29+0.97%49921488.742.46%
002074国轩高科33.93264.99+0.32+0.95%26814190209.82.28%
600983惠而浦11.84-135.55+0.10+0.85%668537884.1290.87%
002056横店东磁12.2916.89+0.10+0.82%17350321255.111.08%
002533金杯电工4.9611.33+0.04+0.81%278631372.4570.47%
002491通鼎互联3.9369.83+0.03+0.77%615612412.550.53%
603355莱克电气51.3949.11+0.39+0.76%3159316498.210.79%
603551奥普家居12.3219.88+0.09+0.74%6682818.80.50%
300617安靠智电47.7238.36+0.34+0.72%72553452.341.12%
300713英可瑞16.8782.01+0.12+0.72%7811813117.028.63%
002227奥特迅15.81349.18+0.11+0.70%414566438.4991.88%
002508老板电器43.1923.10+0.30+0.70%7596932827.920.81%
300340科恒股份15.48-4.37+0.10+0.65%18339528463.8810.50%
300048合康新能4.69-10.49+0.03+0.64%629202938.1640.58%
600877电能股份15.66169.28+0.10+0.64%8990914265.051.31%
002745木林森14.2043.35+0.09+0.64%22642932009.442.47%
603105芯能科技8.0148.59+0.05+0.63%856716805.8712.78%
002879长缆科技15.1918.17+0.09+0.60%3170480.120.25%
000521长虹美菱3.5119.32+0.02+0.57%1179724118.4571.35%
688330宏力达73.7221.74+0.42+0.57%19761452.9230.81%
002498汉缆股份3.5719.35+0.02+0.56%767752734.1910.23%
605066天正电气12.6519.92+0.07+0.56%208532640.912.94%
605288凯迪股份105.0029.39+0.58+0.56%739774.730.59%
300018中元股份5.6758.20+0.03+0.53%957695393.6962.45%
603486科沃斯193.01118.32+1.01+0.53%2328044856.390.42%
600202哈空调3.8428.96+0.02+0.52%525032016.661.37%
600522中天科技9.8312.49+0.05+0.51%22235221769.870.73%
601179中国西电4.0268.91+0.02+0.50%1561986243.330.30%
603507振江股份20.3328.53+0.10+0.49%3734758.510.30%
002290禾盛新材8.4025.35+0.04+0.48%293032454.811.35%
300919中伟股份145.01145.16+0.69+0.48%2047230012.924.78%
000333美的集团73.8018.00+0.34+0.46%388179283131.30.56%
002576通达动力11.0416.24+0.05+0.45%210572302.9931.28%
002882金龙羽8.9017.18+0.04+0.45%7679680.260.31%
601877正泰电器30.1010.43+0.12+0.40%8878926256.840.41%
300032金龙机电5.05-19.87+0.02+0.40%299031514.4610.37%
603331百达精工10.1418.11+0.04+0.40%4546459.350.26%
603861白云电器7.9115.52+0.03+0.38%5708449.420.14%
688676金盘科技15.9427.67+0.06+0.38%112011772.8493.26%
002300太阳电缆5.6317.77+0.02+0.36%213961203.240.33%
000533顺钠股份2.8922.54+0.01+0.35%600681729.0450.88%
300341麦克奥迪8.7927.80+0.03+0.34%158461387.8310.31%
601616广电电气3.1636.88+0.01+0.32%23341736.850.25%
300403汉宇集团6.5215.68+0.02+0.31%712124608.4761.87%
002823凯中精密10.1132.91+0.03+0.30%9582959.47630.60%
002606大连电瓷7.1017.99+0.02+0.28%267501886.3210.66%
600487亨通光电11.5625.00+0.03+0.26%13277215330.970.58%
002218拓日新能4.2932.67+0.01+0.23%794593392.9140.65%
002090金智科技9.0742.08+0.02+0.22%247862239.8370.62%
603606东方电缆18.9611.43+0.04+0.21%6913812966.761.06%
688663新风光20.0023.51+0.04+0.20%150893017.515.01%
002309中利集团5.22-1.68+0.01+0.19%696803618.5511.00%
000541佛山照明5.7024.33+0.01+0.18%180761027.5390.17%
002668奥马电器5.79-11.69+0.01+0.17%1625939358.6561.92%
002543万和电气7.448.68+0.01+0.13%179491326.9140.28%
002851麦格米特31.5537.07+0.04+0.13%115923658.570.30%
603303得邦照明12.9416.86+0.01+0.08%186222414.3710.39%
300625三雄极光15.1617.81+0.01+0.07%144302177.751.04%
600089特变电工10.969.710.000.00%42506946766.971.14%
600312平高电气5.71117.860.000.00%443162521.3880.33%
600550保变电气4.01216.250.000.00%469761873.9660.31%
600651飞乐音响3.4215.350.000.00%561941925.0670.57%
600854春兰股份3.5336.620.000.00%23424822.640.45%
002546新联电子3.7416.970.000.00%341641273.7690.43%
603685晨丰科技12.3316.21-0.01-0.08%130641599.980.77%
002705新宝股份27.9419.84-0.03-0.11%6780518649.410.85%
300593新雷能36.3056.40-0.07-0.19%8012329423.14.04%
603530神马电力17.3757.21-0.04-0.23%77491345.321.94%
000400许继电气12.4617.08-0.03-0.24%8218810158.380.82%
605336帅丰电器28.0718.52-0.08-0.28%53601498.521.52%
603819神力股份9.35247.43-0.03-0.32%5934552.790.27%
688611杭州柯林42.4522.15-0.14-0.33%87523707.6796.90%
000806*ST银河2.9650.14-0.01-0.34%1190823555.7811.70%
002706良信股份19.4350.26-0.07-0.36%5983811746.480.76%
300444双杰电气5.3594.83-0.02-0.37%1550238202.4814.11%
603050科林电气12.9016.82-0.05-0.39%176092261.551.09%
000049德赛电池43.0817.09-0.18-0.42%4492019316.851.51%
603366日出东方4.6820.73-0.02-0.43%1045264893.9231.31%
300932三友联众32.5827.79-0.15-0.46%119633882.994.00%
600973宝胜股份4.0220.38-0.02-0.50%466131871.640.37%
002242九阳股份33.8126.65-0.17-0.50%230557776.4380.30%
600537亿晶光电3.90-6.79-0.02-0.51%668872604.520.57%
300125聆达股份13.03-65.70-0.07-0.53%128281654.290.49%
002334英威腾5.3724.02-0.03-0.56%1622508655.5712.56%
300217东方电热3.1546.02-0.02-0.63%2759858640.3193.14%
300129泰胜风能5.9510.43-0.04-0.67%1034986146.2681.83%
603515欧普照明25.6420.54-0.18-0.70%121393126.120.16%
603333尚纬股份5.5685.86-0.04-0.71%252681403.170.49%
002531天顺风能8.0510.26-0.07-0.86%26544221154.391.50%
002610爱康科技2.24461.28-0.02-0.88%749724.916677.81.71%
600690海尔智家26.3122.82-0.24-0.90%758472.9197546.91.20%
688169石头科技1422.9460.85-13.21-0.92%493270069.921.10%
002076ST雪莱2.1237.26-0.02-0.93%39076828.65380.53%
300247融捷健康3.13-59.74-0.03-0.95%1278243986.5511.59%
603988中电电机14.7126.86-0.16-1.08%359275269.051.53%
603015弘讯科技6.3931.35-0.07-1.08%316082016.130.78%
002035华帝股份7.2714.40-0.08-1.09%761145532.6670.97%
002358ST森源2.68-2.52-0.03-1.11%948302563.0691.04%
000836富通信息2.53-107.90-0.03-1.17%1699364311.4671.41%
002684*ST猛狮3.99-1.23-0.05-1.24%2201379027.7624.67%
605222起帆电缆19.8016.14-0.26-1.30%110262186.912.21%
003021兆威机电61.00650.47-0.82-1.33%62813829.480.02%
002860星帅尔16.3024.63-0.22-1.33%133102169.680.94%
002028思源电气27.8018.85-0.38-1.35%9042725178.571.53%
605378野马电池42.2244.57-0.58-1.36%9056637895.3627.16%
300894火星人59.6973.62-0.84-1.39%157189549.984.13%
300342天银机电12.3040.77-0.20-1.60%14075217380.533.36%
300265通光线缆9.1947.55-0.15-1.61%565655261.3751.55%
603016新宏泰26.8565.77-0.47-1.72%151484085.4541.02%
000651格力电器53.6813.42-1.02-1.86%507550274312.50.85%
300808久量股份14.5061.16-0.29-1.96%223203236.244.50%
002129中环股份30.3066.68-0.65-2.10%930867.1282808.13.18%
603195公牛集团182.3639.83-4.05-2.17%1568528769.582.08%
002473*ST圣莱7.14-6.33-0.16-2.19%181081275.7881.13%
688681科汇股份19.1634.31-0.43-2.19%5342610249.0824.98%
300911亿田智能67.3342.87-1.60-2.32%112037608.064.20%
600520文一科技7.9296.39-0.19-2.34%469203711.0962.96%
002005ST德豪1.66-5.12-0.04-2.35%1819173035.1421.08%
002677浙江美大18.3819.04-0.46-2.44%420497782.7241.01%
002169智光电气11.176.63-0.29-2.53%686284.976780.748.99%
002922伊戈尔11.5219.81-0.30-2.54%31114535416.7711.31%
301008宏昌科技51.9937.44-1.37-2.57%3346617575.9620.08%
300272开能健康6.4172.68-0.17-2.58%24080615257.415.86%
600261阳光照明3.989.93-0.11-2.69%1468745870.411.01%
603701德宏股份8.6932.79-0.25-2.80%668085770.812.56%
603897长城科技21.8618.32-0.64-2.84%413318950.332.32%
300069金利华电20.25-46.21-0.61-2.92%267205447.392.28%
603868飞科电器41.3027.35-1.34-3.14%89363730.180.21%
300407凯发电气7.2421.53-0.27-3.60%767975563.7563.64%
300279和晶科技7.07208.80-0.32-4.33%54145338967.8912.32%
002959小熊电器67.1425.31-3.09-4.40%2268715346.862.98%
000922佳电股份6.909.95-0.36-4.96%1218868404.1612.09%

转至开能健康(300272)行情首页

当前页面生成股票行情总用时: 毫秒(From 生成),查询耗时:171.8717
中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料,仅供用户获取信息。