|
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:75下跌家数:39平均涨幅:+2.35%平均换手:5.86%总成交额:943.27亿元 更新时间：2026-06-22 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 | | 920725 | 惠丰钻石 | 110.43 | -715.26 | +25.48 | +29.99% | 108343 | 111568 | 24.52% | | 920175 | 东方碳素 | 11.88 | -12.19 | +2.36 | +24.79% | 177587 | 19759.17 | 22.40% | | 301071 | 力量钻石 | 91.92 | 183.02 | +15.32 | +20.00% | 365456 | 326430.7 | 18.95% | | 300179 | 四方达 | 57.48 | 273.85 | +9.58 | +20.00% | 1084672 | 614304.2 | 28.87% | | 688119 | 中钢洛耐 | 5.50 | -37.18 | +0.69 | +14.35% | 558144.8 | 28672.42 | 4.96% | | 300437 | 清水源 | 13.09 | -88.09 | +1.60 | +13.93% | 273334 | 33777.8 | 15.73% | | 920402 | 硅烷科技 | 13.80 | -43.08 | +1.60 | +13.11% | 277396 | 36427.58 | 10.17% | | 920971 | 天马新材 | 47.65 | 117.90 | +5.10 | +11.99% | 150416 | 69632.59 | 17.55% | | 600531 | 豫光金铅 | 14.81 | 19.76 | +1.35 | +10.03% | 944308 | 138212.6 | 7.81% | | 002601 | 龙佰集团 | 17.03 | 54.47 | +1.55 | +10.01% | 1059132 | 177289.8 | 5.33% | | 002407 | 多氟多 | 42.66 | 96.99 | +3.88 | +10.01% | 1937504 | 790567.3 | 17.96% | | 600172 | 黄河旋风 | 15.41 | -25.28 | +1.40 | +9.99% | 1548003 | 237833.9 | 12.13% | | 000519 | 中兵红箭 | 22.37 | 138.28 | +2.03 | +9.98% | 1849768 | 407458 | 13.28% | | 000612 | 焦作万方 | 12.13 | 10.18 | +1.10 | +9.97% | 883771.1 | 103782.7 | 7.41% | | 603993 | 洛阳钼业 | 21.65 | 19.18 | +1.61 | +8.03% | 6947284 | 1456336 | 3.98% | | 002046 | 国机精工 | 68.65 | 226.13 | +4.96 | +7.79% | 296364 | 200562.3 | 5.59% | | 002225 | 濮耐股份 | 4.51 | 103.28 | +0.30 | +7.13% | 1089354 | 47343.21 | 11.48% | | 920580 | 科创新材 | 13.05 | 54.27 | +0.84 | +6.88% | 50032 | 6330.934 | 9.14% | | 920415 | 恒拓开源 | 10.68 | 53.92 | +0.64 | +6.37% | 45039 | 4612.828 | 4.16% | | 002613 | 北玻股份 | 5.00 | 520.87 | +0.29 | +6.16% | 1390697 | 68149.22 | 17.98% | | 600595 | 中孚实业 | 6.43 | 11.67 | +0.37 | +6.11% | 1218455 | 75933.7 | 3.04% | | 688357 | 建龙微纳 | 30.14 | 33.68 | +1.72 | +6.05% | 25818.64 | 7501.681 | 2.58% | | 001257 | 盛龙股份 | 33.81 | 69.14 | +1.85 | +5.79% | 759856.9 | 252025.9 | 55.49% | | 000933 | 神火股份 | 25.11 | 10.11 | +1.37 | +5.77% | 705883.1 | 172160.4 | 3.14% | | 601677 | 明泰铝业 | 17.20 | 9.62 | +0.88 | +5.39% | 546583 | 90972.81 | 4.40% | | 601666 | 平煤股份 | 8.88 | 109.82 | +0.45 | +5.34% | 533238 | 45810.43 | 2.16% | | 600066 | 宇通客车 | 27.42 | 11.12 | +1.38 | +5.30% | 355296 | 96267.55 | 1.60% | | 920207 | 众诚科技 | 23.86 | 541.57 | +1.13 | +4.97% | 33260 | 7722.479 | 5.91% | | 002423 | 中粮资本 | 9.24 | 21.06 | +0.43 | +4.88% | 261902 | 23582.16 | 1.14% | | 601375 | 中原证券 | 4.13 | 36.77 | +0.19 | +4.82% | 888159.1 | 35843.65 | 2.58% | | 002179 | 中航光电 | 42.73 | 47.13 | +1.95 | +4.78% | 801736 | 340731.1 | 3.82% | | 600403 | 大有能源 | 6.28 | -7.23 | +0.27 | +4.49% | 973758 | 60017.55 | 4.07% | | 688313 | 仕佳光子 | 182.55 | 208.78 | +7.11 | +4.05% | 353334.6 | 644046.6 | 7.82% | | 603566 | 普莱柯 | 10.24 | 20.51 | +0.35 | +3.54% | 39012 | 3883.454 | 1.13% | | 301376 | 致欧科技 | 15.75 | 21.12 | +0.47 | +3.08% | 31154 | 4764.013 | 1.61% | | 301152 | 天力锂能 | 26.98 | -20.89 | +0.80 | +3.06% | 60533 | 15805.7 | 8.53% | | 600312 | 平高电气 | 19.24 | 22.19 | +0.55 | +2.94% | 340499 | 64489.7 | 2.51% | | 002358 | 森源电气 | 6.00 | 56.63 | +0.17 | +2.92% | 217433 | 12802.2 | 2.34% | | 002857 | 三晖电气 | 17.70 | -44.29 | +0.50 | +2.91% | 51849 | 8849.609 | 4.03% | | 300248 | 新开普 | 8.52 | 68.60 | +0.23 | +2.77% | 102387 | 8467.717 | 2.49% | | 920496 | 许昌智能 | 7.05 | 118.29 | +0.18 | +2.62% | 23930 | 1630.919 | 1.65% | | 001215 | 千味央厨 | 43.29 | 64.98 | +1.09 | +2.58% | 62427 | 26304.33 | 6.44% | | 000400 | 许继电气 | 23.46 | 22.32 | +0.58 | +2.53% | 282924 | 65371.07 | 2.80% | | 000949 | 新乡化纤 | 6.65 | 38.48 | +0.16 | +2.47% | 632710 | 41173.52 | 3.82% | | 603508 | 思维列控 | 21.77 | 14.07 | +0.51 | +2.40% | 49687 | 10535.97 | 1.30% | | 001277 | 速达股份 | 29.95 | 25.31 | +0.65 | +2.22% | 12176 | 3529.017 | 2.67% | | 920895 | 花溪科技 | 12.81 | -204.45 | +0.25 | +1.99% | 8593 | 1075.272 | 2.99% | | 920407 | 驰诚股份 | 14.37 | 65.82 | +0.25 | +1.77% | 10177 | 1418.023 | 2.93% | | 300080 | 易成新能 | 3.84 | -9.61 | +0.06 | +1.59% | 174098 | 6590.378 | 0.93% | | 600121 | 郑州煤电 | 4.14 | -4.75 | +0.06 | +1.47% | 676695.1 | 27481.58 | 5.55% | | 300263 | 隆华科技 | 16.49 | 81.44 | +0.23 | +1.41% | 1356333 | 221046 | 13.90% | | 601608 | 中信重工 | 5.16 | 62.25 | +0.07 | +1.38% | 495205 | 24980.41 | 1.08% | | 600817 | 宇通重工 | 9.11 | 16.10 | +0.12 | +1.33% | 21242 | 1908.35 | 0.40% | | 300732 | 设研院 | 6.16 | -14.30 | +0.08 | +1.32% | 84352 | 5029.31 | 2.28% | | 300850 | 新强联 | 28.53 | 14.82 | +0.33 | +1.17% | 122271 | 34123.97 | 3.98% | | 000885 | 城发环境 | 12.75 | 6.41 | +0.14 | +1.11% | 44618 | 5600.092 | 0.69% | | 002582 | 好想你 | 9.10 | 2.10 | +0.09 | +1.00% | 159073 | 14146.56 | 4.62% | | 002714 | 牧原股份 | 33.95 | 20.04 | +0.32 | +0.95% | 541482 | 181319.5 | 1.42% | | 002535 | 林州重机 | 2.37 | -29.07 | +0.02 | +0.85% | 208777 | 4839.083 | 2.80% | | 600186 | 莲花控股 | 14.40 | 73.42 | +0.12 | +0.84% | 2931682 | 429826.2 | 16.47% | | 300908 | 仲景食品 | 23.07 | 17.09 | +0.18 | +0.79% | 11409 | 2586.611 | 0.92% | | 003008 | 开普检测 | 18.20 | 23.98 | +0.13 | +0.72% | 16609 | 2939.427 | 2.14% | | 002936 | 郑州银行 | 1.72 | 8.02 | +0.01 | +0.58% | 766510 | 13017.91 | 1.09% | | 002321 | 华英农业 | 1.76 | -59.52 | +0.01 | +0.57% | 242734 | 4199.638 | 1.14% | | 600569 | 安阳钢铁 | 1.79 | -4.27 | +0.01 | +0.56% | 188779 | 3304.029 | 0.66% | | 002560 | 通达股份 | 8.25 | 34.79 | +0.04 | +0.49% | 427358 | 34515.16 | 6.75% | | 600439 | 瑞贝卡 | 2.16 | -28.96 | +0.01 | +0.47% | 309494 | 6553.475 | 2.73% | | 600810 | 神马股份 | 6.89 | -43.03 | +0.03 | +0.44% | 184192 | 12520.86 | 1.70% | | 002406 | 远东传动 | 7.24 | 30.59 | +0.03 | +0.42% | 269785 | 19048.97 | 4.48% | | 301277 | 新天地 | 9.03 | 35.13 | +0.03 | +0.33% | 26489 | 2328.914 | 0.68% | | 688517 | 金冠电气 | 18.96 | 34.06 | +0.06 | +0.32% | 48089.73 | 9069.952 | 3.52% | | 000895 | 双汇发展 | 22.86 | 15.06 | +0.07 | +0.31% | 135066 | 30718.96 | 0.39% | | 920087 | 秋乐种业 | 10.56 | 192.67 | +0.03 | +0.28% | 28149 | 2916.505 | 1.72% | | 600020 | 中原高速 | 3.82 | 13.42 | +0.01 | +0.26% | 110400 | 4159.774 | 0.49% | | 300481 | 濮阳惠成 | 18.65 | 47.96 | +0.01 | +0.05% | 200489 | 37152.65 | 6.91% | | 000544 | 中原环保 | 7.46 | 6.84 | 0.00 | 0.00% | 45147 | 3293.488 | 0.46% | | 002132 | 恒星科技 | 5.11 | 102.67 | 0.00 | 0.00% | 839668 | 43164.57 | 6.00% | | 300614 | 百川畅银 | 10.89 | -4.27 | 0.00 | 0.00% | 36462 | 3869.024 | 2.27% | | 300807 | 天迈科技 | 38.97 | -74.14 | -0.01 | -0.03% | 23100 | 8771.235 | 4.45% | | 300109 | 新开源 | 18.61 | 51.58 | -0.01 | -0.05% | 117710 | 21671.93 | 2.73% | | 920454 | 同心传动 | 12.23 | 45.49 | -0.02 | -0.16% | 11770 | 1407.986 | 2.39% | | 001896 | 豫能控股 | 19.81 | 80.53 | -0.04 | -0.20% | 1489607 | 296288.7 | 9.76% | | 002296 | 辉煌科技 | 9.37 | 20.70 | -0.03 | -0.32% | 152504 | 13865.95 | 4.39% | | 002216 | 三全食品 | 11.62 | 16.87 | -0.04 | -0.34% | 74387 | 8617.457 | 1.18% | | 301089 | 拓新药业 | 21.70 | -35.85 | -0.12 | -0.55% | 26382 | 5588.394 | 2.90% | | 601717 | 中创智领 | 16.03 | 6.99 | -0.10 | -0.62% | 207713 | 32858.76 | 1.35% | | 300701 | 森霸传感 | 9.98 | 37.61 | -0.07 | -0.70% | 59515 | 5801.341 | 2.37% | | 001365 | 天海电子 | 43.82 | 35.09 | -0.40 | -0.90% | 123788 | 54071.22 | 21.53% | | 600285 | 羚锐制药 | 19.93 | 14.32 | -0.19 | -0.94% | 110349 | 21656.57 | 1.95% | | 603658 | 安图生物 | 30.19 | 16.67 | -0.30 | -0.98% | 22553 | 6747.621 | 0.39% | | 301207 | 华兰疫苗 | 16.31 | 52.28 | -0.17 | -1.03% | 43974 | 7014.923 | 0.73% | | 600207 | 安彩高科 | 6.12 | -8.68 | -0.07 | -1.13% | 330014 | 20290.89 | 3.14% | | 300845 | 捷安高科 | 13.38 | 83.05 | -0.17 | -1.25% | 69880 | 9203.632 | 4.71% | | 300829 | 金丹科技 | 14.89 | 31.99 | -0.21 | -1.39% | 43853 | 6428.844 | 2.63% | | 002007 | 华兰生物 | 12.65 | 26.93 | -0.19 | -1.48% | 144366 | 18093.32 | 0.92% | | 600469 | 风神股份 | 5.50 | 18.95 | -0.09 | -1.61% | 88834 | 4801.136 | 1.22% | | 605368 | 蓝天燃气 | 6.57 | 19.91 | -0.12 | -1.79% | 75081 | 4823.142 | 1.05% | | 601038 | 一拖股份 | 11.15 | 14.83 | -0.21 | -1.85% | 63940 | 7069.555 | 0.87% | | 301361 | 众智科技 | 34.15 | 40.47 | -0.81 | -2.32% | 34579 | 11634.05 | 6.14% | | 000719 | 中原传媒 | 11.63 | 8.64 | -0.31 | -2.60% | 63370 | 7297.746 | 0.95% | | 300013 | 新宁物流 | 4.00 | -83.33 | -0.11 | -2.68% | 312056 | 12225.28 | 7.00% | | 002448 | 中原内配 | 12.88 | 15.26 | -0.37 | -2.79% | 165133 | 21090.58 | 2.84% | | 002431 | ST棕榈 | 1.38 | -2.15 | -0.04 | -2.82% | 253275 | 3446.76 | 1.41% | | 300480 | 光力科技 | 35.97 | 246.78 | -1.13 | -3.05% | 307454 | 113988.3 | 11.38% | | 300007 | 汉威科技 | 38.51 | 75.68 | -1.42 | -3.56% | 185245 | 70565.3 | 6.56% | | 002189 | 中光学 | 19.13 | -22.72 | -0.75 | -3.77% | 63344 | 12036.93 | 2.43% | | 301182 | 凯旺科技 | 96.98 | -81.86 | -4.02 | -3.98% | 46908 | 46139.74 | 5.37% | | 300259 | 新天科技 | 5.37 | 25.54 | -0.23 | -4.11% | 527321 | 28648.4 | 4.57% | | 920096 | 嘉晨智能 | 54.35 | 52.65 | -2.37 | -4.18% | 22948 | 12486.9 | 14.17% | | 300910 | 瑞丰新材 | 27.82 | 15.64 | -1.22 | -4.20% | 95819 | 26408.7 | 3.57% | | 920156 | 海昌智能 | 51.80 | 26.63 | -2.80 | -5.13% | 27172 | 14108.96 | 12.52% | | 920225 | 利通科技 | 20.20 | 44.91 | -1.21 | -5.65% | 39091 | 7937.351 | 4.72% | | 688626 | 翔宇医疗 | 45.38 | 90.17 | -2.75 | -5.71% | 34444.73 | 15412.31 | 2.15% | | 002536 | 飞龙股份 | 43.07 | 98.19 | -2.64 | -5.78% | 508868 | 217326.4 | 9.35% | | 600222 | 太龙药业 | 7.18 | 67.48 | -0.56 | -7.24% | 355929 | 25611.68 | 6.20% | | 600876 | 凯盛新能 | 9.12 | -5.15 | -0.81 | -8.16% | 232728 | 21422.25 | 5.88% | | 688066 | *ST航图 | 12.02 | -1.69 | -1.14 | -8.66% | 130888 | 15819.98 | 5.01% |
|