中财网 中财网股票行情
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。
日科化学(300214)山东省上涨家数:175下跌家数:124平均涨幅:+0.39%平均换手:2.03%总成交额:764.83亿元
更新时间：2026-01-29 10:46
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
300830金现代15.17495.23+1.63+12.04%62876491423.8818.65%
300654世纪天鸿13.02127.92+1.19+10.06%39552250597.4311.22%
002948青岛银行5.076.15+0.44+9.50%157292177999.385.05%
603279景津装备20.6819.27+1.46+7.60%23602648397.094.10%
301281科源制药33.0068.41+2.24+7.28%4446414612.876.46%
920670数字人20.71486.02+1.21+6.21%6919013920.2410.38%
300099尤洛卡8.4965.39+0.49+6.12%45721838688.247.86%
300840酷特智能20.43-188.74+1.15+5.96%11849523811.716.69%
300848美瑞新材17.8689.59+0.94+5.56%11894721206.384.70%
688556高测股份15.14-37.98+0.74+5.14%614381.692372.957.40%
301262海看股份27.2829.15+1.33+5.13%5366114404.234.40%
000506招金黄金27.22564.25+1.29+4.97%1202513330165.912.95%
603798康普顿16.4681.36+0.72+4.57%597169605.822.33%
002330得利斯5.36-97.58+0.22+4.28%24469112977.133.85%
301299卓创资讯62.1455.68+2.46+4.12%2348314383.133.89%
002595豪迈科技91.7330.80+3.63+4.12%4428039629.350.56%
002237恒邦股份22.3050.32+0.88+4.11%1415102320008.611.87%
300996普联软件18.1547.61+0.70+4.01%8061114375.293.43%
920190雷神科技28.09120.14+1.03+3.81%193365360.961.94%
002810山东赫达17.7037.87+0.61+3.57%17439731137.475.40%
920953国子软件37.8970.64+1.23+3.36%181756765.1173.03%
920092汉鑫科技41.30-257.37+1.32+3.30%146695924.6414.61%
000503国新健康9.90-82.26+0.31+3.23%18073617624.121.85%
002283天润工业7.1523.69+0.22+3.17%36194525720.233.61%
603086先达股份8.5722.75+0.26+3.13%13471011494.143.10%
600229城市传媒6.79-286.35+0.20+3.03%491453307.070.74%
301185鸥玛软件20.9244.12+0.61+3.00%383177930.722.74%
688579山大地纬12.5777.98+0.36+2.95%44228.75490.2021.11%
920261一诺威16.8121.43+0.47+2.88%411366902.9032.42%
688021奥福科技22.52-106.08+0.61+2.78%13282.112980.8181.74%
601665齐鲁银行5.776.45+0.15+2.67%50235428736.180.82%
600547山东黄金61.2458.31+1.58+2.65%1098236687640.23.04%
002470金正大1.99-43.61+0.05+2.58%82911216362.22.52%
601019山东出版9.4212.73+0.23+2.50%852588002.470.41%
002193如意集团6.15-2.58+0.15+2.50%674804122.512.58%
688455科捷智能24.71-67.23+0.60+2.49%21563.365318.7681.84%
600756浪潮软件18.23-62.07+0.44+2.47%10429218768.743.22%
601096宏盛华源5.5043.97+0.13+2.42%59149832203.583.60%
600022山东钢铁1.70-27.27+0.04+2.41%153864525993.531.44%
002537海联金汇9.0851.84+0.21+2.37%38691934702.053.31%
300950德固特24.8253.66+0.57+2.35%3285582323.61%
605198安德利45.6143.99+1.01+2.26%121665496.090.45%
300479神思电子20.80176.05+0.45+2.21%5782611840.182.94%
300659中孚信息15.54-46.72+0.33+2.17%506857758.342.68%
600060海信视像24.8012.62+0.52+2.14%7968619779.990.61%
301017漱玉平民17.46-106.54+0.36+2.11%7909113506.373.25%
002526山东矿机3.9361.70+0.08+2.08%69057427055.853.90%
002242九阳股份10.4954.13+0.21+2.04%654266802.570.86%
603285键邦股份32.9239.12+0.63+1.95%196496428.973.15%
002094青岛金王8.45153.92+0.16+1.93%465617389526.74%
000488ST晨鸣2.19-0.51+0.04+1.86%1564353426.810.93%
301337亚华电子31.10-257.83+0.56+1.83%161624981.463.65%
301035润丰股份82.8823.31+1.44+1.77%1437511872.680.51%
688309恒誉环保28.5470.89+0.49+1.75%12878.283641.1871.62%
300143盈康生命11.8774.31+0.20+1.71%617047266.10.96%
688695中创股份29.31262.72+0.48+1.66%6297.6191831.1171.23%
002270华明装备31.0439.66+0.49+1.60%8866027494.350.99%
300321同大股份41.19459.27+0.64+1.58%61902545.130.70%
600219南山铝业7.9717.90+0.12+1.53%5847314471025.85.09%
000409云鼎科技12.19131.99+0.18+1.50%14058817007.092.40%
920195三祥科技22.3921.56+0.33+1.50%139203133.5211.97%
603536惠发食品10.94-96.22+0.16+1.48%247222684.981.03%
301015百洋医药23.7423.68+0.34+1.45%224345255.080.43%
920304迪尔化工14.6041.27+0.20+1.39%386355633.3082.83%
605287德才股份46.12-20.42+0.63+1.38%4430920039.444.44%
301617博苑股份82.1062.75+1.11+1.37%55054505.71.04%
603151邦基科技19.4429.26+0.25+1.30%136492641.870.80%
601678滨化股份5.6251.99+0.07+1.26%96238453993.644.71%
603421鼎信通讯8.04-9.53+0.10+1.26%1006097963.281.54%
603577汇金通11.0528.37+0.13+1.19%365744028.311.08%
688677海泰新光48.0333.03+0.54+1.14%4337.712072.9030.36%
002254泰和新材13.46-502.84+0.15+1.13%9000212057.211.10%
603021ST华鹏5.48-12.02+0.06+1.11%329671787.131.03%
600600青岛啤酒60.9217.95+0.66+1.10%2639916010.380.37%
002675东诚药业14.0769.86+0.14+1.01%384085409.520.52%
603708家家悦13.1055.87+0.13+1.00%360154683.060.56%
002655共达电声13.1654.48+0.13+1.00%618278115.151.71%
301498乖宝宠物67.7340.65+0.66+0.98%120778159.320.67%
000677恒天海龙4.13483.90+0.04+0.98%1159114740.161.34%
600188兖矿能源14.5814.87+0.14+0.97%48474970830.150.82%
002458益生股份9.5745.04+0.09+0.95%679236514.470.91%
600448华纺股份3.30-15.19+0.03+0.92%677012220.381.07%
603739蔚蓝生物15.5547.08+0.14+0.91%294224555.831.16%
301296新巨丰8.9429.56+0.08+0.90%10781957.720.37%
603779威龙股份6.71-397.55+0.06+0.90%264141765.130.80%
002545东方铁塔28.0037.62+0.25+0.90%12587235212.61.11%
001219青岛食品14.5827.43+0.13+0.90%158942305.290.84%
002891中宠股份49.5733.89+0.44+0.90%174908638.810.57%
600955维远股份21.17-55.27+0.18+0.86%10112421492.891.84%
002838道恩股份30.0582.95+0.25+0.84%3464510305.860.82%
600784鲁银投资7.2323.41+0.06+0.84%541123906.820.80%
600180瑞茂通3.70250.54+0.03+0.82%762202803.840.70%
300993玉马科技14.8227.17+0.12+0.82%234523451.950.97%
300183东软载波16.12-265.21+0.13+0.81%395046318.231.10%
300690双一科技32.3432.15+0.26+0.81%224407165.252.03%
600587新华医疗16.1919.30+0.13+0.81%7176011529.911.19%
600223福瑞达7.5735.94+0.06+0.80%512123862.670.50%
002041登海种业10.20172.50+0.08+0.79%22697023304.022.58%
688161威高骨科30.8146.18+0.24+0.79%5226.321599.0690.13%
688363华熙生物45.99342.79+0.35+0.77%16526.677565.8360.34%
002083孚日股份11.8536.50+0.09+0.77%20863824412.132.20%
000423东阿阿胶50.7319.46+0.38+0.75%4941425137.750.77%
601298青岛港9.5411.29+0.07+0.74%15200914427.280.28%
001260坤泰股份22.2757.45+0.16+0.72%262415822.488.26%
003022联泓新科22.33103.37+0.16+0.72%6791215111.550.51%
300801泰和科技31.0353.97+0.22+0.71%290468904.142.12%
002073软控股份8.5018.61+0.06+0.71%1111429444.191.10%
002117东港股份11.7530.66+0.08+0.69%562306560.921.07%
688139海尔生物33.8041.81+0.22+0.66%14157.384760.8540.45%
002958青农商行3.165.91+0.02+0.64%2742418631.260.50%
603967中创物流12.6716.97+0.08+0.64%136581727.860.39%
300583赛托生物14.61-16.05+0.09+0.62%136281975.210.73%
301022海泰科35.8881.61+0.22+0.62%157685621.952.36%
301320豪江智能18.01157.63+0.11+0.61%68241223.651.00%
603102百合股份45.1123.74+0.27+0.60%1739781.540.27%
603223恒通股份10.1031.05+0.06+0.60%384783887.620.54%
002374中锐股份3.48-14.08+0.02+0.58%1222354222.211.13%
603113金能科技7.03-57.54+0.04+0.57%1332199383.481.57%
002899英派斯33.5368.30+0.19+0.57%3076510357.082.56%
603836海程邦达14.1285.40+0.08+0.57%150212115.080.73%
000680山推股份12.6815.65+0.07+0.56%8113910265.510.62%
300243瑞丰高材11.26285.41+0.06+0.54%217002437.191.12%
002078太阳纸业16.9015.03+0.09+0.54%20519135154.10.74%
603858步长制药17.2010909.90+0.09+0.53%320795482.830.30%
300821东岳硅材13.43-556.26+0.07+0.52%31716342205.982.64%
688681科汇股份19.3340.19+0.10+0.52%7572.3891457.2710.72%
605567春雪食品11.6158.56+0.06+0.52%220142542.791.10%
002598山东章鼓9.8396.67+0.05+0.51%216902125.080.77%
002408齐翔腾达5.95-54.46+0.03+0.51%43166425612.431.57%
002485ST雪发4.11-13.89+0.02+0.49%14125569.920.26%
603278大业股份12.51-109.01+0.06+0.48%624897786.061.83%
002726龙大美食4.22-19.46+0.02+0.48%559202356.850.52%
605100华丰股份46.60234.79+0.22+0.47%113445249.670.67%
300175ST朗源6.44-210.55+0.03+0.47%277531780.970.59%
000599青岛双星6.77-12.70+0.03+0.45%45655730690.495.59%
603612索通发展29.9721.04+0.13+0.44%17563752195.053.53%
300214日科化学7.51-295.55+0.03+0.40%816166081.641.76%
600467好当家2.6594.59+0.01+0.38%1986575216.231.36%
002376新北洋8.0091.98+0.03+0.38%904317218.7911.16%
920419路斯股份16.3325.61+0.06+0.37%2869465.74250.30%
002805丰元股份16.47-7.60+0.06+0.37%325335316.631.17%
920212智新电子14.19144.14+0.05+0.35%3732526.95410.72%
603190亚通精工27.2330.97+0.09+0.33%66051797.391.63%
002469三维化学9.3522.46+0.03+0.32%531284955.10.84%
002746仙坛股份6.3519.02+0.02+0.32%662424200.730.93%
300699光威复材41.6764.03+0.13+0.31%17336373414.862.11%
600858银座股份6.6489.01+0.02+0.30%747754934.391.44%
002088鲁阳节能13.2928.20+0.04+0.30%377774988.390.75%
300779惠城环保100.00750.12+0.30+0.30%2070620661.81.29%
300110华仁药业3.36-2.82+0.01+0.30%1035123462.280.88%
600783鲁信创投23.75102.43+0.07+0.30%13997633216.521.88%
002643万润股份17.1761.91+0.05+0.29%8429714437.010.93%
300653正海生物21.1549.45+0.06+0.28%90911918.440.51%
301020密封科技23.1538.02+0.06+0.26%63331467.520.43%
600319亚星化学7.93-21.55+0.02+0.25%193041532.60.50%
000554泰山石油8.1424.58+0.02+0.25%56017445709.9715.45%
002521齐峰新材8.4443.66+0.02+0.24%193261622.840.46%
300121阳谷华泰13.7636.69+0.03+0.22%525087212.551.22%
002793罗欣药业4.92-7.90+0.01+0.20%590082891.390.54%
601366利群股份5.04310.21+0.01+0.20%1206816047.961.29%
600350山东高速10.2615.03+0.02+0.20%248672540.990.05%
603026石大胜华68.12-277.87+0.12+0.18%1801112175.310.89%
002671龙泉股份5.7329.85+0.01+0.17%586473345.791.06%
002355兴民智通6.23-30.20+0.01+0.16%808474997.221.31%
300308中际旭创629.0081.73+1.00+0.16%136761852681.81.24%
600735ST新华锦6.42-17.27+0.01+0.16%1430379123.333.36%
000668*ST荣控13.39-5.45+0.02+0.15%143371915.630.98%
603014威高血净40.6735.81+0.05+0.12%61792514.571.57%
301199迈赫股份24.6539.15+0.03+0.12%115982854.481.62%
002234民和股份9.36-12.45+0.01+0.11%251802352.320.84%
688190云路股份103.7535.78+0.09+0.09%6777.757077.2680.56%
920476海能技术24.9059.15+0.02+0.08%79041956.7980.98%
920689克莱特31.8742.59+0.02+0.06%40371278.2851.06%
300786国林科技16.58-94.30+0.01+0.06%225043717.561.54%
920242建邦科技30.0119.15+0.01+0.03%1381411.82620.37%
000639西王食品3.18-6.810.000.00%1571254994.961.46%
600529山东药玻20.5617.830.000.00%335136882.770.51%
600579中化装备8.88-3.810.000.00%397503538.520.81%
002086东方海洋2.28-19.750.000.00%1769863999.141.12%
300105龙源技术7.3947.870.000.00%445133287.960.86%
002481双塔食品5.1095.160.000.00%516012632.950.46%
002581ST未名7.48-22.350.000.00%164171221.350.41%
601163三角轮胎15.7213.950.000.00%425996690.840.53%
301149隆华新材12.8040.770.000.00%11995215151.864.59%
301188力诺药包18.8697.010.000.00%184443487.030.77%
301456盘古智能30.4967.890.000.00%61091854.081.01%
300233金城医药15.5377.12-0.01-0.06%312524826.060.84%
603856东宏股份13.4621.73-0.01-0.07%165782229.210.59%
301678新恒汇80.15112.90-0.07-0.09%2700721510.485.64%
000869张裕Ａ21.0551.47-0.02-0.09%52801111.190.12%
688331荣昌生物102.39-60.99-0.10-0.10%29575.5830084.111.81%
920132泰鹏智能17.2893.19-0.02-0.12%3507605.22611.25%
001300三柏硕17.01-1376.89-0.02-0.12%123372082.890.51%
600212绿能慧充7.95182.44-0.01-0.13%517114095.410.97%
605006山东玻纤7.95414.61-0.01-0.13%548184381.070.91%
301206三元生物27.7661.49-0.04-0.14%56831575.10.44%
600426华鲁恒升37.8424.89-0.07-0.18%15245057676.570.72%
000951中国重汽19.2514.17-0.04-0.21%12567924315.391.07%
001207联科科技27.8119.90-0.06-0.22%184195124.210.93%
002490山东墨龙9.03-69.50-0.02-0.22%691815.163617.9512.77%
920651天罡股份39.4527.62-0.09-0.23%2236872.6311.46%
605001威奥股份8.1129.86-0.02-0.25%318202574.990.81%
002248华东数控12.08165.52-0.03-0.25%605097254.721.97%
603182嘉华股份15.9122.80-0.04-0.25%66191051.920.40%
000957中通客车11.6520.87-0.03-0.26%564906584.050.95%
600336澳柯玛7.61-100.53-0.02-0.26%559344245.540.70%
300948冠中生态22.54-50.20-0.06-0.27%4551210262.253.04%
600807济高发展3.57-3.75-0.01-0.28%29794510763.133.79%
920378泰德股份10.2584.97-0.03-0.29%3010308.45580.27%
601058赛轮轮胎16.2314.46-0.05-0.31%9529815426.070.29%
603167渤海轮渡9.5115.44-0.03-0.31%183951749.720.39%
000915华特达因31.6413.28-0.10-0.32%103303265.280.44%
600017日照港3.1517.79-0.01-0.32%1710775387.350.56%
600586金晶科技6.26-17.53-0.02-0.32%34102321327.282.41%
688557兰剑智能40.4729.21-0.13-0.32%5376.782178.3370.52%
300185通裕重工3.07169.66-0.01-0.32%59549218407.471.61%
002382蓝帆医疗6.04-11.89-0.02-0.33%682724098.070.68%
000822山东海化5.96-10.09-0.02-0.33%977945847.691.09%
300001特锐德27.9925.56-0.10-0.36%8022422321.730.78%
301439泓淋电力16.4531.83-0.06-0.36%377136162.922.06%
300443金雷股份28.9928.70-0.11-0.38%3878411186.81.56%
300237ST美晨2.41-12.35-0.01-0.41%1239022971.080.86%
920271邦德股份16.7721.18-0.07-0.42%2671447.22630.46%
603586金麒麟18.8923.53-0.08-0.42%126572389.460.65%
600309万华化学86.9324.52-0.38-0.44%3610563172141.15%
603029天鹅股份19.6029.29-0.09-0.46%149882946.771.24%
300423昇辉科技8.64-33.12-0.04-0.46%635385465.211.91%
601966玲珑轮胎15.1018.30-0.07-0.46%625209452.090.43%
002921联诚精密23.22-138.47-0.11-0.47%270446331.282.10%
600308华泰股份4.15-107.03-0.02-0.48%1508326278.540.99%
920839万通液压40.7437.49-0.21-0.51%38831599.4710.60%
000720新能泰山3.68-49.61-0.02-0.54%1227834482.980.98%
002580圣阳股份12.7929.16-0.07-0.54%366324684.830.81%
603270金帝股份26.9847.43-0.15-0.55%141153808.682.00%
300224正海磁材17.79126.33-0.10-0.56%40868073797.384.41%
301069凯盛新材25.6997.42-0.16-0.62%4528711584.591.06%
600918中泰证券6.4129.26-0.04-0.62%22175914213.470.56%
001388信通电子44.3650.27-0.28-0.63%35381568.511.13%
000498山东路桥6.254.26-0.04-0.64%507183177.080.35%
300918南山智尚17.0446.97-0.11-0.64%390896661.20.77%
000830鲁西化工20.1025.91-0.13-0.64%19177538404.251.01%
600760中航沈飞55.6053.66-0.37-0.66%10098256094.070.36%
600690海尔智家24.9611.16-0.17-0.68%39498698854.530.63%
002588史丹利11.1913.19-0.08-0.71%882779911.091.03%
000407胜利股份5.3636.97-0.04-0.74%59023731922.816.74%
002476宝莫股份6.6757.58-0.05-0.74%1030886900.781.68%
002111威海广泰10.6378.04-0.08-0.75%590796272.971.23%
600727鲁北化工7.5058.96-0.06-0.79%1233509290.832.33%
002107沃华医药7.3944.57-0.06-0.81%431373191.130.75%
920510丰光精密18.18-345.25-0.15-0.82%103911882.751.11%
000977浪潮信息64.3337.95-0.54-0.83%191048121648.51.30%
603367辰欣药业17.8316.38-0.15-0.83%484008581.481.07%
603638艾迪精密22.4949.24-0.19-0.84%421819475.950.51%
002589瑞康医药3.47-61298.75-0.03-0.86%38489913222.22.82%
301292海科新源52.26-64.17-0.46-0.87%2696813996.073.17%
300343ST联创6.36123.37-0.06-0.93%911215774.60.85%
603187海容冷链15.7115.88-0.15-0.95%203873208.960.53%
600960渤海汽车5.23-5.75-0.05-0.95%673743516.340.71%
002286保龄宝10.1026.68-0.10-0.98%483424885.751.31%
001331胜通能源54.674646.53-0.55-1.00%3125117196.281.86%
600027华电国际4.878.59-0.05-1.02%65857632074.630.77%
001379腾达科技24.6559.92-0.27-1.08%349098589.425.19%
002353杰瑞股份91.6633.08-1.01-1.09%8785981435.081.27%
002323雅博股份1.76-18.91-0.02-1.12%4082037178.091.93%
000682东方电子13.4823.85-0.16-1.17%8436711390.70.63%
605589圣泉集团30.4124.59-0.39-1.27%7080221689.590.84%
000726鲁泰Ａ7.7110.08-0.10-1.28%638374927.971.08%
002890弘宇股份16.82190.65-0.22-1.29%165772800.551.03%
688136科兴制药33.0252.92-0.45-1.34%9213.843047.2350.46%
920832齐鲁华信7.78492.47-0.11-1.39%12680987.661.03%
002026山东威达15.5320.71-0.23-1.46%8646713514.51.96%
920394民士达57.7269.79-0.86-1.47%69654053.470.48%
300285国瓷材料31.2850.96-0.47-1.48%10929434292.291.30%
301158德石股份24.9028.55-0.39-1.54%10225825830.486.98%
000880潍柴重机34.6765.56-0.55-1.56%11374939192.765.01%
002363隆基机械9.2574.61-0.15-1.60%734426793.71.77%
300594朗进科技23.90-47.10-0.39-1.61%139223331.521.53%
603755日辰股份35.0246.83-0.59-1.66%82892917.250.84%
003033征和工业68.6633.84-1.17-1.68%58504035.280.72%
002241歌尔股份26.5132.33-0.46-1.71%755896.9199249.22.41%
920020泰凯英18.1723.82-0.32-1.73%284095221.3845.16%
000655金岭矿业11.1324.13-0.20-1.77%37600842901.496.32%
002984森麒麟20.7114.54-0.38-1.80%6477513456.160.91%
300677英科医疗41.4815.96-0.77-1.82%4705219607.831.01%
603639海利尔13.9225.16-0.26-1.83%261083655.260.77%
688234天岳先进93.961226.93-1.78-1.86%35487.2633680.450.83%
300569天能重工6.26-34.94-0.12-1.88%1357838486.641.33%
000756新华制药16.1329.40-0.32-1.95%10518816925.392.11%
301209联合化学108.25202.86-2.20-1.99%934110188.770.98%
688501青达环保27.4818.62-0.61-2.17%10982.853022.3590.88%
688663新风光55.5259.27-1.28-2.25%11086.876190.1920.78%
603217元利科技27.5328.28-0.65-2.31%296718312.331.43%
688002睿创微纳116.9967.95-2.88-2.40%50653.1459907.251.10%
000811冰轮环境16.4227.99-0.41-2.44%17043827850.121.74%
002768国恩股份56.7018.46-1.44-2.48%100875766.830.57%
002339积成电子12.00130.36-0.31-2.52%35094041774.987.33%
301609山大电力49.9061.20-1.29-2.52%2613812925.837.13%
688035德邦科技58.7578.30-1.65-2.73%28618.0616962.32.01%
600789鲁抗医药9.5552.88-0.29-2.95%45199543067.225.03%
688087英科再生32.4618.58-1.03-3.08%8090.572648.9510.43%
600966博汇纸业7.2465.35-0.25-3.34%16070511938.221.20%
000338潍柴动力22.9416.83-0.81-3.41%806251.1187142.21.61%
605016百龙创园24.4928.12-0.89-3.51%4371810842.481.04%
600777*ST新潮4.1016.26-0.15-3.53%45794519040.540.72%
002871伟隆股份20.3035.45-0.77-3.65%262665440.261.76%
002379宏创控股30.65-2129.33-1.29-4.04%18068456539.91.59%
002498汉缆股份5.6534.35-0.27-4.56%133709674986.894.02%
600076康欣新材3.91-13.22-0.24-5.78%57636922781.164.29%
003042中农联合22.98-29.44-2.43-9.56%25089160866.9619.70%
688191智洋创新39.62151.66-5.83-12.83%95439.0339342.044.12%

转至日科化学（300214）行情首页

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。