|
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。 | 开普检测(003008)专业技术服务业上涨家数:3下跌家数:88平均涨幅:-4.05%平均换手:3.10%总成交额:128.74亿元 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 | | 920122 | 中纺标 | 23.83 | 93.29 | +0.59 | +2.54% | 23943 | 5723.006 | 6.41% | | 605167 | 利柏特 | 14.73 | 34.74 | +0.20 | +1.38% | 105602 | 15532.83 | 2.07% | | 301632 | 广东建科 | 14.14 | 44.24 | +0.04 | +0.28% | 64821 | 9114.067 | 3.53% | | 920753 | 天纺标 | 15.76 | 36.27 | -0.03 | -0.19% | 16930 | 2702.452 | 5.18% | | 601965 | 中国汽研 | 13.91 | 12.94 | -0.03 | -0.22% | 58756 | 8175.305 | 0.59% | | 300983 | 尤安设计 | 39.62 | -79.50 | -0.40 | -1.00% | 11305 | 4429.981 | 0.74% | | 300635 | 中达安 | 11.69 | -18.12 | -0.12 | -1.02% | 42386 | 4975.499 | 3.52% | | 003008 | 开普检测 | 19.35 | 25.50 | -0.22 | -1.12% | 12906 | 2501.599 | 1.66% | | 300012 | 华测检测 | 15.04 | 22.74 | -0.18 | -1.18% | 526049 | 79939.83 | 3.67% | | 300500 | 启迪设计 | 9.31 | -18.74 | -0.12 | -1.27% | 28404 | 2649.95 | 1.69% | | 300675 | 建科院 | 12.55 | -24.15 | -0.20 | -1.57% | 19056 | 2397.468 | 1.30% | | 600720 | 中交设计 | 5.02 | 8.04 | -0.08 | -1.57% | 95027 | 4805.802 | 0.94% | | 603357 | 设计总院 | 5.90 | 11.02 | -0.10 | -1.67% | 42671 | 2525.625 | 0.76% | | 603153 | 上海建科 | 12.89 | 14.13 | -0.22 | -1.68% | 13820 | 1791.109 | 0.34% | | 300384 | 三联虹普 | 12.41 | 20.97 | -0.22 | -1.74% | 50682 | 6217.936 | 2.30% | | 300732 | 设研院 | 6.11 | -14.18 | -0.12 | -1.93% | 50870 | 3121.515 | 1.37% | | 603909 | 建发合诚 | 9.37 | 21.38 | -0.19 | -1.99% | 21403 | 2025.506 | 0.82% | | 300977 | 深圳瑞捷 | 15.74 | 108.49 | -0.34 | -2.11% | 17009 | 2705.363 | 1.79% | | 301215 | 中汽股份 | 5.08 | 30.77 | -0.11 | -2.12% | 87809 | 4482.498 | 0.66% | | 920160 | 北矿检测 | 19.90 | 26.80 | -0.44 | -2.16% | 4732 | 946.472 | 1.86% | | 603060 | 国检集团 | 5.42 | 35.31 | -0.12 | -2.17% | 50390 | 2752.059 | 0.63% | | 000068 | 华控赛格 | 3.01 | -28.77 | -0.07 | -2.27% | 159803 | 4915.96 | 1.59% | | 301390 | 经纬股份 | 30.34 | -2914.22 | -0.73 | -2.35% | 6530 | 1994.102 | 1.33% | | 300564 | 筑博设计 | 12.18 | 42.27 | -0.30 | -2.40% | 28049 | 3409.56 | 2.38% | | 920208 | 青矩技术 | 12.16 | 11.46 | -0.30 | -2.41% | 12838 | 1564.73 | 0.80% | | 301167 | 建研设计 | 13.75 | 72.54 | -0.34 | -2.41% | 21010 | 2904.791 | 2.91% | | 603018 | 华设集团 | 5.14 | 14.80 | -0.13 | -2.47% | 77112 | 3991.614 | 0.94% | | 603860 | 中公高科 | 25.76 | 36.82 | -0.66 | -2.50% | 8431 | 2191.33 | 1.26% | | 688334 | 西高院 | 17.79 | 22.34 | -0.46 | -2.52% | 18057.62 | 3227.742 | 0.58% | | 688509 | 正元地信 | 4.11 | -17.99 | -0.11 | -2.61% | 74959.14 | 3089.181 | 1.95% | | 002949 | 华阳国际 | 10.45 | 22.13 | -0.28 | -2.61% | 28559 | 3003.658 | 1.88% | | 920039 | 国义招标 | 8.88 | 49.46 | -0.24 | -2.63% | 20586 | 1829.603 | 1.34% | | 603126 | 中材节能 | 5.90 | 109.93 | -0.16 | -2.64% | 66142 | 3942.47 | 1.08% | | 301508 | 中机认检 | 23.32 | 34.64 | -0.67 | -2.79% | 10938 | 2567.848 | 1.86% | | 300284 | 苏交科 | 5.20 | 849.65 | -0.15 | -2.80% | 133620 | 6996.831 | 1.12% | | 002883 | *ST中设 | 9.11 | -72.15 | -0.28 | -2.98% | 12586 | 1150.615 | 0.82% | | 920003 | 中诚咨询 | 16.43 | 13.80 | -0.52 | -3.07% | 3791 | 629.0767 | 1.95% | | 002967 | 广电计量 | 17.18 | 25.17 | -0.55 | -3.10% | 53475 | 9280.899 | 0.89% | | 600629 | 华建集团 | 16.49 | 1219.52 | -0.53 | -3.11% | 455082 | 77094.27 | 3.96% | | 300778 | 新城市 | 10.04 | -39.58 | -0.34 | -3.28% | 25779 | 2608.759 | 1.27% | | 920427 | 华维设计 | 8.53 | -71.35 | -0.29 | -3.29% | 11384 | 979.0662 | 2.24% | | 301046 | 能辉科技 | 20.56 | -967.92 | -0.70 | -3.29% | 48902 | 10226.29 | 3.76% | | 300949 | 奥雅股份 | 21.96 | -15.67 | -0.75 | -3.30% | 9233 | 2036.391 | 1.86% | | 920892 | 广咨国际 | 10.22 | 16.07 | -0.35 | -3.31% | 5793 | 602.413 | 0.38% | | 603183 | 建研院 | 4.57 | 198.75 | -0.16 | -3.38% | 145034 | 6689.552 | 2.92% | | 300746 | 汉嘉数智 | 13.68 | 44.38 | -0.49 | -3.46% | 43902 | 6140.636 | 1.96% | | 300826 | 测绘股份 | 14.39 | 229.32 | -0.55 | -3.68% | 59069 | 8609.281 | 2.69% | | 300676 | 华大基因 | 37.60 | -27.43 | -1.51 | -3.86% | 73883 | 28066.01 | 1.78% | | 002178 | 延华智能 | 4.40 | 376.75 | -0.18 | -3.93% | 150469 | 6687.374 | 2.11% | | 301024 | 霍普股份 | 30.70 | -20.83 | -1.27 | -3.97% | 9689 | 3013.086 | 1.57% | | 301289 | 国缆检测 | 42.42 | 36.65 | -1.76 | -3.98% | 5336 | 2288.972 | 0.69% | | 001396 | 誉帆科技 | 33.03 | 27.50 | -1.41 | -4.09% | 7378 | 2472.271 | 3.25% | | 920873 | 中设咨询 | 6.79 | -17.05 | -0.29 | -4.10% | 16476 | 1131.787 | 1.38% | | 301505 | 苏州规划 | 16.04 | 86.25 | -0.69 | -4.12% | 24923 | 4047.738 | 2.73% | | 601226 | 华电科工 | 5.99 | 37.25 | -0.26 | -4.16% | 89942 | 5462.44 | 0.77% | | 300215 | 电科院 | 5.95 | 155.77 | -0.26 | -4.19% | 116225 | 6980.697 | 1.55% | | 301091 | 深城交 | 18.01 | 87.03 | -0.79 | -4.20% | 58642 | 10680.25 | 1.11% | | 301038 | 深水规院 | 15.63 | 73.10 | -0.69 | -4.23% | 22097 | 3493.388 | 0.99% | | 300844 | 山水比德 | 22.78 | -35.36 | -1.01 | -4.25% | 11196 | 2571.486 | 1.25% | | 000710 | 贝瑞基因 | 8.52 | -14.34 | -0.40 | -4.48% | 121433 | 10483.69 | 3.69% | | 301136 | 招标股份 | 11.07 | 2386.77 | -0.52 | -4.49% | 60574 | 6811.125 | 2.20% | | 603017 | 中衡设计 | 9.25 | 52.53 | -0.45 | -4.64% | 69351 | 6539.661 | 2.51% | | 688053 | ST思科瑞 | 33.20 | -175.19 | -1.66 | -4.76% | 7631.17 | 2600.471 | 0.76% | | 688315 | 诺禾致源 | 14.87 | 38.08 | -0.79 | -5.04% | 73232.48 | 11104.44 | 1.76% | | 300668 | 杰恩股份 | 33.96 | 409.59 | -1.83 | -5.11% | 119921 | 43512.75 | 12.03% | | 300901 | 中胤时尚 | 17.09 | 433.76 | -0.94 | -5.21% | 79476 | 13613.15 | 3.31% | | 003013 | 地铁设计 | 18.54 | 17.77 | -1.03 | -5.26% | 90013 | 16809.65 | 2.24% | | 600052 | 东望时代 | 3.74 | -6.57 | -0.21 | -5.32% | 119980 | 4554.794 | 1.42% | | 300887 | 谱尼测试 | 6.90 | -18.41 | -0.41 | -5.61% | 135839 | 9516.634 | 3.73% | | 301365 | 矩阵股份 | 37.46 | 157.06 | -2.23 | -5.62% | 35616 | 13555.89 | 2.89% | | 603776 | 永安行 | 19.96 | -26.93 | -1.22 | -5.76% | 42853 | 8689.25 | 1.53% | | 300416 | 苏试试验 | 14.66 | 27.65 | -0.91 | -5.84% | 215148 | 32304.1 | 4.26% | | 300797 | 钢研纳克 | 14.77 | 32.42 | -0.93 | -5.92% | 177558 | 26189.76 | 4.65% | | 300989 | 蕾奥规划 | 13.06 | -198.51 | -0.85 | -6.11% | 51627 | 6872.728 | 3.17% | | 300492 | 华图山鼎 | 23.74 | 27.18 | -1.55 | -6.13% | 43848 | 10604.2 | 1.59% | | 301058 | 中粮科工 | 8.57 | 19.13 | -0.56 | -6.13% | 172668 | 15092.05 | 3.37% | | 300825 | 阿尔特 | 10.40 | -20.78 | -0.70 | -6.31% | 228448 | 24080.03 | 4.72% | | 301449 | 天溯计量 | 40.93 | 40.24 | -2.83 | -6.47% | 36794 | 15306.96 | 17.91% | | 301027 | 华蓝集团 | 19.34 | -83.11 | -1.38 | -6.66% | 55269 | 10911.11 | 4.37% | | 301297 | 富乐德 | 34.71 | 55.61 | -2.61 | -6.99% | 167317 | 59511.08 | 3.17% | | 300081 | ST恒信 | 2.91 | -4.64 | -0.22 | -7.03% | 121855 | 3617.955 | 2.02% | | 603458 | 勘设股份 | 9.50 | -7.60 | -0.76 | -7.41% | 220574 | 21279.06 | 7.21% | | 000779 | 甘咨询 | 10.13 | 30.93 | -0.86 | -7.83% | 994758 | 101464.3 | 21.40% | | 300938 | 信测标准 | 28.00 | 33.41 | -2.61 | -8.53% | 136461 | 39393.86 | 6.46% | | 301228 | 实朴检测 | 55.69 | -103.99 | -5.61 | -9.15% | 31364 | 17984.91 | 2.63% | | 688757 | 胜科纳米 | 31.77 | 221.78 | -3.27 | -9.33% | 138335.5 | 45277.73 | 7.63% | | 603698 | 航天工程 | 21.95 | 52.61 | -2.28 | -9.41% | 351975 | 79293.84 | 6.57% | | 301235 | 华康洁净 | 44.17 | 47.55 | -4.83 | -9.86% | 141117 | 63724.89 | 13.54% | | 301115 | 联检科技 | 30.22 | -364.81 | -3.83 | -11.25% | 82754 | 25755.94 | 5.55% | | 301306 | 西测测试 | 89.20 | -50.46 | -12.10 | -11.94% | 91758 | 85682.03 | 15.75% | | 688248 | 南网科技 | 42.59 | 58.20 | -6.04 | -12.42% | 83955.3 | 37137.18 | 1.49% |
|