|
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。 | 华友钴业(603799)有色金属冶炼和压延加工业上涨家数:11下跌家数:76平均涨幅:-2.15%平均换手:3.09%总成交额:703.24亿元 更新时间：2026-07-16 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 | | 600490 | 鹏欣资源 | 6.20 | 60.17 | +0.32 | +5.44% | 622677 | 38358.21 | 3.12% | | 002466 | 天齐锂业 | 49.34 | 37.83 | +1.91 | +4.03% | 848784 | 406250.4 | 5.75% | | 000633 | 合金投资 | 5.12 | 266.71 | +0.13 | +2.61% | 101659 | 5169.67 | 2.64% | | 002501 | *ST利源 | 1.33 | -27.72 | +0.03 | +2.31% | 351733 | 4618.01 | 0.99% | | 600456 | 宝钛股份 | 28.51 | 35.97 | +0.49 | +1.75% | 91379 | 25958.65 | 1.91% | | 002295 | 精艺股份 | 8.39 | -39.99 | +0.11 | +1.33% | 26740 | 2245.64 | 1.07% | | 600331 | 宏达股份 | 10.67 | -391.01 | +0.11 | +1.04% | 498385 | 53907.34 | 2.45% | | 000737 | 北方铜业 | 12.87 | 23.70 | +0.12 | +0.94% | 371998 | 47716.1 | 1.95% | | 601212 | 白银有色 | 4.73 | -62.41 | +0.04 | +0.85% | 1320351 | 62546.81 | 1.78% | | 002540 | 亚太科技 | 4.82 | 16.23 | +0.03 | +0.63% | 92185 | 4452.45 | 1.07% | | 002988 | 豪美新材 | 20.47 | 43.79 | +0.03 | +0.15% | 33029 | 6824.33 | 1.32% | | 600281 | 华阳新材 | 4.01 | -19.66 | 0.00 | 0.00% | 88407 | 3568.3 | 1.72% | | 300618 | 寒锐钴业 | 32.96 | 36.93 | 0.00 | 0.00% | 42354 | 13944 | 1.55% | | 300963 | 中洲特材 | 11.21 | 85.24 | -0.01 | -0.09% | 66270 | 7446.07 | 1.95% | | 000630 | 铜陵有色 | 6.05 | 30.85 | -0.01 | -0.17% | 1958607 | 118847.1 | 1.76% | | 688750 | 金天钛业 | 14.66 | 113.94 | -0.03 | -0.20% | 29175.98 | 4291.764 | 1.25% | | 600768 | 宁波富邦 | 14.01 | 22.99 | -0.03 | -0.21% | 39421 | 5551.48 | 2.95% | | 002160 | 常铝股份 | 3.64 | 55.62 | -0.01 | -0.27% | 150471 | 5505.62 | 1.46% | | 000060 | 中金岭南 | 6.24 | 26.84 | -0.02 | -0.32% | 808748 | 50604.3 | 1.82% | | 688122 | 西部超导 | 51.04 | 46.50 | -0.17 | -0.33% | 82150.51 | 41958.43 | 1.26% | | 600362 | 江西铜业 | 42.11 | 18.24 | -0.17 | -0.40% | 490676 | 208051.4 | 2.36% | | 002333 | 罗普斯金 | 4.82 | 65.27 | -0.02 | -0.41% | 37674 | 1828.63 | 0.57% | | 002114 | 罗平锌电 | 6.33 | -11.87 | -0.03 | -0.47% | 54139 | 3443.73 | 1.67% | | 002237 | 恒邦股份 | 12.64 | 27.35 | -0.06 | -0.47% | 193781 | 24587.87 | 1.63% | | 600361 | 创新新材 | 3.54 | 15.64 | -0.02 | -0.56% | 359092 | 12716.28 | 0.96% | | 603271 | 永杰新材 | 43.76 | 18.76 | -0.26 | -0.59% | 22206 | 9788.551 | 2.35% | | 002379 | 宏桥控股 | 18.54 | 12.26 | -0.12 | -0.64% | 918342 | 171938.6 | 8.08% | | 002578 | 闽发铝业 | 2.96 | -130.83 | -0.02 | -0.67% | 244412 | 7257.14 | 2.84% | | 002667 | *ST威领 | 9.83 | -6.87 | -0.07 | -0.71% | 150007 | 14921.11 | 6.34% | | 000878 | 云南铜业 | 14.96 | 26.85 | -0.11 | -0.73% | 254028 | 38259.47 | 1.27% | | 601677 | 明泰铝业 | 16.05 | 8.98 | -0.15 | -0.93% | 281096 | 45246.27 | 2.26% | | 002203 | 海亮股份 | 18.51 | 41.02 | -0.20 | -1.07% | 312801 | 58509.02 | 1.41% | | 002532 | 天山铝业 | 12.61 | 9.76 | -0.14 | -1.10% | 1377708 | 174146.8 | 3.35% | | 003038 | 鑫铂股份 | 10.36 | -10.74 | -0.12 | -1.15% | 56211 | 5907.37 | 3.43% | | 300697 | 电工合金 | 13.16 | 30.73 | -0.16 | -1.20% | 45926 | 6099.52 | 1.39% | | 002167 | 东方锆业 | 17.30 | 247.36 | -0.22 | -1.26% | 590929 | 103088.1 | 7.79% | | 600219 | 南山铝业 | 4.09 | 11.37 | -0.06 | -1.45% | 1507869 | 62095.86 | 1.31% | | 000831 | 中国稀土 | 45.54 | 202.62 | -0.68 | -1.47% | 172073 | 78455.88 | 1.62% | | 000629 | 钒钛股份 | 3.06 | 371.36 | -0.05 | -1.61% | 831838 | 25555.1 | 0.90% | | 600111 | 北方稀土 | 38.87 | 51.31 | -0.69 | -1.74% | 455760 | 178038 | 1.26% | | 300034 | 钢研高纳 | 15.63 | 124.83 | -0.28 | -1.76% | 94118 | 14789.28 | 1.23% | | 601137 | 博威合金 | 18.60 | -60.33 | -0.35 | -1.85% | 194072 | 36804.85 | 2.11% | | 002716 | 湖南白银 | 7.31 | 44.12 | -0.14 | -1.88% | 694343.1 | 51186 | 2.99% | | 000751 | 锌业股份 | 4.49 | 63.98 | -0.09 | -1.97% | 385371 | 17362.03 | 2.73% | | 601388 | 怡球资源 | 2.99 | 31.59 | -0.06 | -1.97% | 541011 | 16344.39 | 2.46% | | 300855 | 图南股份 | 28.89 | 54.60 | -0.59 | -2.00% | 45374 | 13198.77 | 1.61% | | 002128 | 电投能源 | 25.95 | 13.84 | -0.56 | -2.11% | 146132 | 38076.74 | 0.65% | | 300337 | 银邦股份 | 9.69 | 92.28 | -0.22 | -2.22% | 170667 | 16681.55 | 2.40% | | 600255 | 鑫科材料 | 3.01 | 141.51 | -0.07 | -2.27% | 780838 | 23762.21 | 4.32% | | 601609 | 金田股份 | 10.12 | 22.66 | -0.24 | -2.32% | 367439 | 37327.56 | 2.13% | | 301219 | 腾远钴业 | 45.08 | 11.37 | -1.09 | -2.36% | 57201 | 25926.2 | 2.09% | | 000612 | 焦作万方 | 10.58 | 8.88 | -0.26 | -2.40% | 332265 | 35561.18 | 2.79% | | 920068 | 天工股份 | 15.31 | 95.54 | -0.41 | -2.61% | 8986 | 1388.565 | 0.52% | | 688257 | 新锐股份 | 77.97 | 56.27 | -2.09 | -2.61% | 159548.4 | 127128 | 4.49% | | 603799 | 华友钴业 | 38.82 | 9.99 | -1.06 | -2.66% | 491331 | 192449.9 | 2.60% | | 000807 | 云铝股份 | 25.37 | 10.14 | -0.73 | -2.80% | 1076063 | 276661.9 | 3.10% | | 600531 | 豫光金铅 | 11.72 | 15.64 | -0.34 | -2.82% | 412788 | 49123.23 | 3.41% | | 601702 | 华峰铝业 | 14.05 | 11.90 | -0.41 | -2.84% | 94775 | 13418.89 | 0.95% | | 603527 | 众源新材 | 9.43 | 101.58 | -0.28 | -2.88% | 77348 | 7432.95 | 2.44% | | 002460 | 赣锋锂业 | 49.97 | 27.53 | -1.53 | -2.97% | 672464.9 | 339757.6 | 5.55% | | 002240 | 盛新锂能 | 30.17 | -102.54 | -0.94 | -3.02% | 443078 | 135291.2 | 4.85% | | 002171 | 楚江新材 | 10.01 | 41.48 | -0.32 | -3.10% | 481403 | 48806.55 | 2.98% | | 002182 | 宝武镁业 | 11.60 | -276.27 | -0.38 | -3.17% | 186273 | 21923.59 | 2.15% | | 601600 | 中国铝业 | 8.68 | 10.15 | -0.30 | -3.34% | 2826220 | 248332.3 | 2.14% | | 600392 | 盛和资源 | 23.00 | 40.40 | -0.86 | -3.60% | 722135.1 | 168483.2 | 4.12% | | 000933 | 神火股份 | 24.59 | 9.90 | -0.92 | -3.61% | 710832.9 | 176662.7 | 3.16% | | 000657 | 中钨高新 | 67.25 | 78.62 | -2.55 | -3.65% | 511126 | 349741.1 | 3.52% | | 603978 | 深圳新星 | 19.40 | -64.28 | -0.75 | -3.72% | 79944 | 15774.81 | 3.79% | | 603399 | 永杉锂业 | 13.69 | -40.93 | -0.57 | -4.00% | 458676 | 63652.45 | 8.95% | | 600595 | 中孚实业 | 6.20 | 11.25 | -0.26 | -4.02% | 1004678 | 62893.22 | 2.51% | | 600549 | 厦门钨业 | 55.67 | 29.14 | -2.41 | -4.15% | 431495 | 243860.2 | 2.78% | | 300057 | 万顺新材 | 6.22 | -40.04 | -0.27 | -4.16% | 356666 | 22543.35 | 4.29% | | 600459 | 贵研铂业 | 18.72 | 23.38 | -0.83 | -4.25% | 258440 | 49440.95 | 3.40% | | 002842 | 翔鹭钨业 | 34.43 | 29.19 | -1.53 | -4.25% | 304878 | 106357.2 | 11.36% | | 600961 | 株冶集团 | 23.67 | 12.75 | -1.09 | -4.40% | 383831 | 92079.88 | 5.11% | | 002824 | 和胜股份 | 24.21 | 44.99 | -1.17 | -4.61% | 118982 | 29589.3 | 5.26% | | 603876 | 鼎胜新材 | 19.98 | 29.88 | -0.98 | -4.68% | 250506 | 51309.42 | 2.70% | | 002149 | 西部材料 | 36.22 | 219.92 | -1.81 | -4.76% | 252949 | 93443.31 | 5.18% | | 920576 | 天力复合 | 44.68 | 392.77 | -2.26 | -4.81% | 19066 | 8673.72 | 1.77% | | 002378 | 章源钨业 | 24.57 | 46.92 | -1.27 | -4.91% | 356668 | 89356.76 | 2.98% | | 002428 | 云南锗业 | 83.39 | 2858.43 | -4.44 | -5.06% | 436282 | 369839.9 | 6.68% | | 000960 | 锡业股份 | 31.77 | 22.39 | -1.74 | -5.19% | 495394 | 160222.2 | 3.01% | | 600110 | 诺德股份 | 10.94 | -86.00 | -0.72 | -6.17% | 995375.1 | 111469.4 | 5.74% | | 300489 | 光智科技 | 233.45 | -1186.39 | -16.26 | -6.51% | 80304 | 194219.4 | 5.79% | | 000962 | 东方钽业 | 55.77 | 114.86 | -3.91 | -6.55% | 192620 | 110469.9 | 3.83% | | 688102 | 斯瑞新材 | 33.51 | 165.30 | -2.37 | -6.61% | 179481.8 | 62166.64 | 2.30% | | 600206 | 有研新材 | 43.79 | 129.76 | -3.86 | -8.10% | 879324.9 | 398661.7 | 10.39% | | 605208 | 永茂泰 | 17.26 | 80.39 | -1.68 | -8.87% | 286669 | 50714.65 | 8.69% | | 688231 | 隆达股份 | 30.61 | 105.11 | -3.95 | -11.43% | 69807.11 | 22293.17 | 2.18% |
|