|
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。 | 新开源(300109)河南省上涨家数:13下跌家数:99平均涨幅:-2.73%平均换手:3.45%总成交额:473.67亿元 更新时间：2026-03-19 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 | | 600186 | 莲花控股 | 7.11 | 43.92 | +0.65 | +10.06% | 2955317 | 206929.2 | 16.60% | | 002423 | 中粮资本 | 11.53 | -262.95 | +0.60 | +5.49% | 689192.9 | 78565.38 | 2.99% | | 001896 | 豫能控股 | 14.90 | 88.93 | +0.68 | +4.78% | 1930411 | 281595.9 | 12.65% | | 600403 | 大有能源 | 6.56 | -10.99 | +0.28 | +4.46% | 497444 | 32604.56 | 2.08% | | 605368 | 蓝天燃气 | 8.73 | 19.87 | +0.32 | +3.80% | 211074 | 18141.41 | 2.95% | | 688313 | 仕佳光子 | 79.95 | 110.02 | +2.09 | +2.68% | 278054.8 | 221500.7 | 6.15% | | 300109 | 新开源 | 18.28 | 37.09 | +0.14 | +0.77% | 108483 | 19774.19 | 2.41% | | 600207 | 安彩高科 | 5.77 | -10.12 | +0.04 | +0.70% | 320866 | 18608.01 | 3.05% | | 601666 | 平煤股份 | 8.29 | 35.04 | +0.04 | +0.48% | 379084 | 31512.6 | 1.54% | | 001215 | 千味央厨 | 36.55 | 63.51 | +0.15 | +0.41% | 19334 | 6972.517 | 2.00% | | 688066 | 航天宏图 | 22.96 | -3.90 | +0.09 | +0.39% | 126103.8 | 29212.91 | 4.83% | | 300829 | 金丹科技 | 20.82 | 69.57 | +0.04 | +0.19% | 133378 | 28082.08 | 8.43% | | 000719 | 中原传媒 | 13.08 | 10.55 | +0.01 | +0.08% | 95533 | 12482.22 | 1.43% | | 600066 | 宇通客车 | 31.11 | 13.84 | -0.04 | -0.13% | 148820 | 46747.19 | 0.67% | | 600876 | 凯盛新能 | 10.67 | -7.18 | -0.02 | -0.19% | 65193 | 6933.568 | 1.65% | | 000895 | 双汇发展 | 28.43 | 19.15 | -0.08 | -0.28% | 113624 | 32437.08 | 0.33% | | 300807 | 天迈科技 | 50.97 | -159.19 | -0.31 | -0.60% | 9200 | 4705.974 | 1.77% | | 600285 | 羚锐制药 | 22.04 | 15.63 | -0.14 | -0.63% | 59128 | 13036.25 | 1.04% | | 002431 | 棕榈股份 | 2.72 | -3.25 | -0.02 | -0.73% | 383612 | 10514.14 | 2.13% | | 002936 | 郑州银行 | 1.91 | 9.09 | -0.02 | -1.04% | 1004135 | 19303.78 | 1.43% | | 603658 | 安图生物 | 34.45 | 17.93 | -0.40 | -1.15% | 17950 | 6199.694 | 0.31% | | 600020 | 中原高速 | 4.10 | 9.05 | -0.05 | -1.20% | 129583 | 5364.432 | 0.58% | | 000544 | 中原环保 | 8.79 | 8.08 | -0.11 | -1.24% | 47895 | 4227.637 | 0.49% | | 000885 | 城发环境 | 13.95 | 7.52 | -0.18 | -1.27% | 56797 | 7944.657 | 0.88% | | 002007 | 华兰生物 | 14.96 | 28.82 | -0.21 | -1.38% | 127913 | 19231.71 | 0.81% | | 601375 | 中原证券 | 4.20 | 41.30 | -0.06 | -1.41% | 357414 | 15072.89 | 1.04% | | 600121 | 郑州煤电 | 4.84 | -52.40 | -0.08 | -1.63% | 1350405 | 67270.9 | 11.08% | | 600222 | 太龙药业 | 7.26 | 88.73 | -0.12 | -1.63% | 188771 | 13839.23 | 3.29% | | 002714 | 牧原股份 | 48.80 | 12.70 | -0.89 | -1.79% | 353957 | 173238.1 | 0.93% | | 001277 | 速达股份 | 36.31 | 26.69 | -0.74 | -2.00% | 17381 | 6352.246 | 3.83% | | 920087 | 秋乐种业 | 17.42 | 114.71 | -0.36 | -2.02% | 86508 | 15315.69 | 5.27% | | 300850 | 新强联 | 49.08 | 26.56 | -1.07 | -2.13% | 201182 | 99751.39 | 6.69% | | 300845 | 捷安高科 | 12.24 | 50.86 | -0.27 | -2.16% | 67300 | 8343.462 | 4.67% | | 301089 | 拓新药业 | 28.45 | -75.97 | -0.63 | -2.17% | 17775 | 5128.758 | 1.96% | | 300248 | 新开普 | 11.69 | 58.22 | -0.26 | -2.18% | 57092 | 6710.306 | 1.40% | | 601717 | 中创智领 | 21.96 | 8.68 | -0.49 | -2.18% | 157131 | 34633.4 | 1.02% | | 603508 | 思维列控 | 25.75 | 15.91 | -0.58 | -2.20% | 38988 | 10111.02 | 1.02% | | 002216 | 三全食品 | 11.85 | 19.16 | -0.27 | -2.23% | 81704 | 9742.857 | 1.30% | | 300908 | 仲景食品 | 27.07 | 21.94 | -0.62 | -2.24% | 9514 | 2587.588 | 0.77% | | 603566 | 普莱柯 | 13.21 | 31.82 | -0.33 | -2.44% | 36531 | 4870.293 | 1.06% | | 002179 | 中航光电 | 34.56 | 28.39 | -0.87 | -2.46% | 311312 | 107996 | 1.48% | | 300481 | 濮阳惠成 | 16.78 | 32.60 | -0.43 | -2.50% | 81581 | 13820.75 | 2.81% | | 301207 | 华兰疫苗 | 19.20 | 163.77 | -0.50 | -2.54% | 48188 | 9300.453 | 0.80% | | 301376 | 致欧科技 | 17.13 | 21.03 | -0.45 | -2.56% | 24704 | 4276.472 | 1.28% | | 600439 | 瑞贝卡 | 2.66 | -25.99 | -0.07 | -2.56% | 162654 | 4377.434 | 1.44% | | 002321 | 华英农业 | 2.27 | -148.20 | -0.06 | -2.58% | 408520 | 9368.761 | 1.92% | | 000400 | 许继电气 | 28.65 | 25.97 | -0.78 | -2.65% | 291775 | 83978.57 | 2.88% | | 600312 | 平高电气 | 21.51 | 25.41 | -0.59 | -2.67% | 243102 | 52431.01 | 1.79% | | 002535 | 林州重机 | 3.61 | 110.95 | -0.10 | -2.70% | 114226 | 4168.154 | 1.56% | | 002406 | 远东传动 | 7.58 | 43.42 | -0.21 | -2.70% | 117998 | 8999.873 | 1.96% | | 300701 | 森霸传感 | 11.89 | 52.64 | -0.33 | -2.70% | 37837 | 4526.678 | 1.52% | | 003008 | 开普检测 | 23.62 | 28.10 | -0.66 | -2.72% | 19620 | 4667.409 | 2.52% | | 600469 | 风神股份 | 6.79 | 26.42 | -0.19 | -2.72% | 122651 | 8365.742 | 1.68% | | 300732 | 设研院 | 7.36 | -21.29 | -0.21 | -2.77% | 42590 | 3173.379 | 1.15% | | 920496 | 许昌智能 | 9.99 | 37.75 | -0.29 | -2.82% | 38647 | 3878.058 | 2.67% | | 300013 | 新宁物流 | 3.97 | -48.18 | -0.12 | -2.93% | 186440 | 7494.741 | 4.18% | | 002189 | 中光学 | 20.01 | -9.70 | -0.61 | -2.96% | 29073 | 5860.808 | 1.11% | | 002132 | 恒星科技 | 3.78 | 349.97 | -0.12 | -3.08% | 429375 | 16368.97 | 3.07% | | 301277 | 新天地 | 12.13 | 38.44 | -0.39 | -3.12% | 24195 | 2966.614 | 0.62% | | 688517 | 金冠电气 | 18.58 | 31.25 | -0.60 | -3.13% | 35567.41 | 6659.429 | 2.60% | | 920207 | 众诚科技 | 30.80 | -175.18 | -1.02 | -3.21% | 32721 | 10179.77 | 5.81% | | 600817 | 宇通重工 | 11.61 | 21.84 | -0.39 | -3.25% | 39802 | 4671.616 | 0.75% | | 002296 | 辉煌科技 | 11.88 | 15.29 | -0.40 | -3.26% | 160839 | 19211.7 | 4.63% | | 920454 | 同心传动 | 13.90 | 49.21 | -0.47 | -3.27% | 6993 | 978.8763 | 1.11% | | 000933 | 神火股份 | 31.75 | 16.77 | -1.08 | -3.29% | 433175 | 138264.8 | 1.93% | | 920402 | 硅烷科技 | 9.64 | -63.16 | -0.33 | -3.31% | 45596 | 4457.697 | 1.67% | | 300614 | 百川畅银 | 14.22 | -8.03 | -0.49 | -3.33% | 30340 | 4371.816 | 1.89% | | 688119 | 中钢洛耐 | 5.35 | -197.69 | -0.19 | -3.43% | 119604.8 | 6446.572 | 1.06% | | 002613 | 北玻股份 | 3.93 | -193.81 | -0.14 | -3.44% | 190636 | 7586.452 | 2.47% | | 002046 | 国机精工 | 46.32 | 88.27 | -1.66 | -3.46% | 112616 | 52170.53 | 2.13% | | 601608 | 中信重工 | 6.33 | 77.21 | -0.23 | -3.51% | 487701 | 31108.39 | 1.06% | | 002225 | 濮耐股份 | 5.50 | 59.58 | -0.20 | -3.51% | 252662 | 14032.9 | 2.59% | | 300480 | 光力科技 | 30.39 | -478.57 | -1.11 | -3.52% | 147689 | 45164.92 | 5.97% | | 920415 | 恒拓开源 | 13.35 | 144.41 | -0.49 | -3.54% | 18972 | 2573.483 | 1.75% | | 300263 | 隆华科技 | 10.30 | 68.00 | -0.38 | -3.56% | 323990 | 33554.6 | 3.32% | | 300259 | 新天科技 | 4.87 | 24.18 | -0.18 | -3.56% | 288861 | 14183.57 | 2.47% | | 002560 | 通达股份 | 9.91 | 60.97 | -0.37 | -3.60% | 223718 | 22349.1 | 4.94% | | 002582 | 好想你 | 10.88 | -305.25 | -0.41 | -3.63% | 151364 | 16602.77 | 4.40% | | 300007 | 汉威科技 | 45.23 | 181.21 | -1.72 | -3.66% | 86047 | 39262.5 | 3.04% | | 920725 | 惠丰钻石 | 33.40 | -196.46 | -1.30 | -3.75% | 23495 | 7908.749 | 5.58% | | 000949 | 新乡化纤 | 6.90 | 63.70 | -0.27 | -3.77% | 730892.9 | 50561.39 | 4.41% | | 002536 | 飞龙股份 | 33.25 | 54.65 | -1.35 | -3.90% | 322094 | 108016.1 | 5.92% | | 920895 | 花溪科技 | 17.37 | -400.84 | -0.71 | -3.93% | 6456 | 1133.853 | 2.25% | | 600810 | 神马股份 | 8.22 | -189.70 | -0.36 | -4.20% | 243425 | 20245.49 | 2.21% | | 301361 | 众智科技 | 40.55 | 47.74 | -1.78 | -4.21% | 42577 | 17477.09 | 13.99% | | 601677 | 明泰铝业 | 14.99 | 10.70 | -0.68 | -4.34% | 327867 | 49692.51 | 2.69% | | 301152 | 天力锂能 | 27.28 | -8.47 | -1.25 | -4.38% | 30882 | 8546.871 | 4.35% | | 601038 | 一拖股份 | 13.36 | 18.41 | -0.62 | -4.43% | 151922 | 20603.14 | 2.08% | | 002358 | 森源电气 | 7.92 | 72.32 | -0.39 | -4.69% | 476894 | 38085.31 | 5.13% | | 688626 | 翔宇医疗 | 59.64 | 121.25 | -2.95 | -4.71% | 31153.75 | 18811.5 | 1.95% | | 688357 | 建龙微纳 | 34.31 | 34.84 | -1.72 | -4.77% | 18033.89 | 6302.737 | 1.80% | | 002857 | 三晖电气 | 23.53 | 285.30 | -1.21 | -4.89% | 103652 | 24608.21 | 8.10% | | 002601 | 龙佰集团 | 18.17 | 33.86 | -0.95 | -4.97% | 386828 | 71108.63 | 1.95% | | 300179 | 四方达 | 21.41 | 124.99 | -1.15 | -5.10% | 310784 | 67069.47 | 8.31% | | 600595 | 中孚实业 | 7.22 | 24.87 | -0.39 | -5.12% | 1070689 | 77892.95 | 2.67% | | 920175 | 东方碳素 | 10.38 | -13.95 | -0.57 | -5.21% | 19289 | 2032.531 | 2.43% | | 920971 | 天马新材 | 26.67 | 112.67 | -1.49 | -5.29% | 21727 | 5880.696 | 2.54% | | 301182 | 凯旺科技 | 57.36 | -51.99 | -3.25 | -5.36% | 46874 | 27424.13 | 4.89% | | 920407 | 驰诚股份 | 19.20 | 76.88 | -1.09 | -5.37% | 20024 | 3824.58 | 5.76% | | 300910 | 瑞丰新材 | 49.45 | 18.37 | -2.83 | -5.41% | 50302 | 25174.49 | 2.42% | | 301071 | 力量钻石 | 43.15 | 159.94 | -2.70 | -5.89% | 117180 | 51049.11 | 6.02% | | 002407 | 多氟多 | 25.66 | -124.27 | -1.63 | -5.97% | 706662 | 183580.2 | 6.54% | | 920225 | 利通科技 | 23.67 | 28.74 | -1.51 | -6.00% | 23008 | 5573.054 | 2.78% | | 300080 | 易成新能 | 5.89 | -21.03 | -0.38 | -6.06% | 1139829 | 67534.12 | 6.09% | | 002448 | 中原内配 | 14.48 | 28.70 | -0.95 | -6.16% | 251208 | 36870.92 | 5.51% | | 600531 | 豫光金铅 | 13.60 | 18.82 | -0.91 | -6.27% | 631818 | 87148.88 | 5.22% | | 000612 | 焦作万方 | 11.84 | 13.18 | -0.86 | -6.77% | 559568 | 67312.08 | 4.70% | | 920580 | 科创新材 | 13.84 | 91.11 | -1.05 | -7.05% | 21512 | 3037.268 | 4.27% | | 600172 | 黄河旋风 | 8.43 | -11.25 | -0.65 | -7.16% | 1491925 | 126908.3 | 11.69% | | 603993 | 洛阳钼业 | 17.85 | 19.55 | -1.56 | -8.04% | 4936436 | 896584.8 | 2.83% | | 300437 | 清水源 | 16.75 | -102.31 | -1.47 | -8.07% | 297658 | 51162.97 | 17.13% | | 600569 | 安阳钢铁 | 2.47 | -6.84 | -0.24 | -8.86% | 1678376 | 42087.29 | 5.84% |
|