|
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。 | *ST开元(300338)湖南省上涨家数:26下跌家数:118平均涨幅:-1.85%平均换手:4.14%总成交额:736.43亿元 更新时间：2026-06-25 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 | | 600458 | 时代新材 | 16.92 | 30.27 | +1.54 | +10.01% | 821771.1 | 136855.2 | 9.46% | | 603989 | 艾华集团 | 53.75 | 81.06 | +4.89 | +10.01% | 99320 | 52968.49 | 2.49% | | 601636 | 旗滨集团 | 8.35 | 152.43 | +0.73 | +9.58% | 2727856 | 221799.1 | 9.22% | | 000799 | 酒鬼酒 | 42.86 | -428.71 | +2.88 | +7.20% | 281099 | 119366.9 | 8.65% | | 603353 | 和顺石油 | 39.60 | -560.89 | +2.63 | +7.11% | 82844 | 32017.44 | 4.86% | | 002452 | 长高电气 | 12.93 | 21.93 | +0.81 | +6.68% | 956527.1 | 121930.2 | 18.56% | | 601901 | 方正证券 | 7.52 | 14.53 | +0.39 | +5.47% | 3169745 | 237151.1 | 3.85% | | 300433 | 蓝思科技 | 55.72 | 85.52 | +2.80 | +5.29% | 2142999 | 1203508 | 4.31% | | 300187 | 永清环保 | 5.53 | 27.58 | +0.26 | +4.93% | 452143 | 24979.32 | 7.04% | | 688308 | 欧科亿 | 192.50 | 101.94 | +8.00 | +4.34% | 94383.9 | 179744.9 | 5.94% | | 300726 | 宏达电子 | 91.30 | 85.44 | +3.05 | +3.46% | 280209 | 254361.4 | 13.07% | | 000430 | 张家界 | 7.68 | -29.31 | +0.20 | +2.67% | 199141 | 15359.16 | 5.37% | | 600390 | 五矿资本 | 4.83 | 41.16 | +0.10 | +2.11% | 522426 | 24971.56 | 1.16% | | 002549 | 凯美特气 | 19.81 | 289.77 | +0.37 | +1.90% | 986456 | 191624.8 | 14.25% | | 603959 | ST百利 | 4.36 | -12.49 | +0.08 | +1.87% | 92324 | 3968.429 | 1.88% | | 002251 | 步步高 | 3.64 | 88.79 | +0.06 | +1.68% | 1360770 | 49244.42 | 6.32% | | 300474 | 景嘉微 | 55.75 | -175.67 | +0.70 | +1.27% | 160195 | 88912.84 | 3.94% | | 300866 | 安克创新 | 109.35 | 23.26 | +1.33 | +1.23% | 55895 | 61024.95 | 1.82% | | 301087 | 可孚医疗 | 44.43 | 27.07 | +0.53 | +1.21% | 18743 | 8262.949 | 0.97% | | 300345 | 华民股份 | 5.66 | -16.92 | +0.06 | +1.07% | 150042 | 8642.041 | 3.13% | | 002848 | 高斯贝尔 | 14.26 | -40.40 | +0.15 | +1.06% | 119027 | 16938.74 | 7.22% | | 000157 | 中联重科 | 7.34 | 14.65 | +0.07 | +0.96% | 788194 | 58418.71 | 1.11% | | 688059 | 华锐精密 | 209.00 | 62.83 | +1.67 | +0.81% | 40067.23 | 83334.13 | 4.28% | | 603319 | 美湖股份 | 33.78 | 159.91 | +0.20 | +0.60% | 263880 | 90731.77 | 7.78% | | 300672 | 国科微 | 308.35 | -291.25 | +1.20 | +0.39% | 130778 | 409246.3 | 6.22% | | 688100 | 威胜信息 | 30.21 | 22.00 | +0.02 | +0.07% | 36784.31 | 11023.74 | 0.75% | | 600599 | 退市熊猫 | -- | -- | -- | -- | -- | -- | -- | | 601577 | 长沙银行 | 9.07 | 4.43 | -0.01 | -0.11% | 132263 | 11989.49 | 0.33% | | 300015 | 爱尔眼科 | 8.28 | 22.90 | -0.01 | -0.12% | 949530 | 78352.47 | 1.19% | | 603517 | ST绝味 | 9.92 | -25.08 | -0.02 | -0.20% | 91624 | 9133.2 | 1.51% | | 301232 | 飞沃科技 | 144.82 | 338.59 | -0.31 | -0.21% | 73724 | 105391.4 | 11.81% | | 002567 | 唐人神 | 3.19 | -2.63 | -0.01 | -0.31% | 135636 | 4328.521 | 0.95% | | 002913 | 奥士康 | 66.65 | 99.27 | -0.25 | -0.37% | 68957 | 45868.05 | 2.29% | | 301109 | 军信股份 | 13.00 | 13.44 | -0.05 | -0.38% | 43946 | 5695.383 | 1.91% | | 600257 | 大湖股份 | 4.51 | 389.82 | -0.02 | -0.44% | 148899 | 6679.41 | 3.09% | | 002943 | 宇晶股份 | 52.11 | 322.53 | -0.32 | -0.61% | 213621 | 109861.2 | 14.67% | | 300700 | 岱勒新材 | 22.83 | -57.26 | -0.15 | -0.65% | 123049 | 27870.17 | 4.39% | | 603939 | 益丰药房 | 18.71 | 13.12 | -0.13 | -0.69% | 89476 | 16717.75 | 0.74% | | 601098 | 中南传媒 | 9.92 | 11.10 | -0.07 | -0.70% | 78399 | 7773.612 | 0.44% | | 002277 | 友阿股份 | 5.89 | -24.97 | -0.05 | -0.84% | 164015 | 9680.098 | 1.18% | | 300298 | 三诺生物 | 14.06 | 66.23 | -0.13 | -0.92% | 47941 | 6707.12 | 1.07% | | 301548 | 崇德科技 | 94.33 | 56.28 | -0.92 | -0.97% | 44063 | 41556.57 | 15.66% | | 688425 | 铁建重工 | 4.07 | 15.51 | -0.04 | -0.97% | 173054.8 | 7045.681 | 0.32% | | 003000 | 劲仔食品 | 10.05 | 18.39 | -0.10 | -0.99% | 36269 | 3626.983 | 1.18% | | 600929 | 雪天盐业 | 4.80 | 134.57 | -0.05 | -1.03% | 170124 | 8127.34 | 1.04% | | 000932 | 华菱钢铁 | 3.66 | 11.17 | -0.04 | -1.08% | 1601065 | 58415.74 | 2.34% | | 002852 | 道道全 | 7.32 | 17.37 | -0.08 | -1.08% | 37690 | 2750.99 | 1.32% | | 300358 | 楚天科技 | 7.91 | 17.09 | -0.09 | -1.13% | 152439 | 11995.44 | 2.17% | | 300413 | 芒果超媒 | 14.88 | 26.57 | -0.17 | -1.13% | 184093 | 27596.93 | 1.80% | | 002847 | 盐津铺子 | 46.53 | 15.70 | -0.54 | -1.15% | 25429 | 11876.17 | 1.04% | | 002661 | 克明食品 | 7.07 | 58.25 | -0.09 | -1.26% | 24677 | 1747.012 | 0.78% | | 600963 | 岳阳林纸 | 3.09 | -20.05 | -0.04 | -1.28% | 431490 | 13436.15 | 2.46% | | 688187 | 时代电气 | 60.45 | 19.83 | -0.82 | -1.34% | 161860 | 98361.82 | 1.86% | | 603883 | 老百姓 | 11.38 | 21.86 | -0.16 | -1.39% | 76574 | 8688.591 | 1.01% | | 600479 | 千金药业 | 9.57 | 15.29 | -0.14 | -1.44% | 41103 | 3924.735 | 0.98% | | 002903 | 宇环数控 | 50.25 | -249.06 | -0.75 | -1.47% | 92253 | 45909.93 | 8.65% | | 000419 | 通程控股 | 4.60 | 17.54 | -0.07 | -1.50% | 50426 | 2324.189 | 0.93% | | 301259 | 艾布鲁 | 26.73 | 133.48 | -0.41 | -1.51% | 98713 | 27229.12 | 9.87% | | 002155 | 湖南黄金 | 25.65 | 22.89 | -0.41 | -1.57% | 601932 | 154575.3 | 3.85% | | 600975 | 新五丰 | 4.24 | -4.16 | -0.07 | -1.62% | 91112 | 3863.835 | 0.73% | | 002297 | 博云新材 | 33.11 | 98.23 | -0.55 | -1.63% | 1034549 | 346426.5 | 18.05% | | 600416 | 湘电股份 | 10.21 | 67.53 | -0.17 | -1.64% | 194548 | 19894.48 | 1.32% | | 000428 | 华天酒店 | 3.17 | -15.43 | -0.06 | -1.86% | 92186 | 2940.916 | 0.90% | | 300148 | 天舟文化 | 3.16 | 49.78 | -0.06 | -1.86% | 188891 | 5973.33 | 2.32% | | 000590 | 古汉医药 | 8.75 | -51.01 | -0.17 | -1.91% | 34340 | 3003.276 | 1.43% | | 002523 | 天桥起重 | 3.07 | 37.91 | -0.06 | -1.92% | 181264 | 5604.762 | 1.28% | | 300515 | 三德科技 | 13.74 | 14.98 | -0.27 | -1.93% | 28602 | 3950.992 | 1.42% | | 001218 | 丽臣实业 | 24.32 | 15.00 | -0.48 | -1.94% | 20093 | 4911.017 | 1.70% | | 600961 | 株冶集团 | 35.00 | 18.85 | -0.71 | -1.99% | 995700 | 354719.5 | 13.24% | | 688523 | 航天环宇 | 49.91 | 518.31 | -1.04 | -2.04% | 43825.24 | 22124.52 | 1.08% | | 600127 | 金健米业 | 5.20 | -639.90 | -0.11 | -2.07% | 114791 | 5997.741 | 1.79% | | 000548 | 湖南投资 | 4.23 | 55.98 | -0.09 | -2.08% | 56974 | 2414.966 | 1.14% | | 688433 | 华曙高科 | 101.72 | 661.01 | -2.17 | -2.09% | 50617.78 | 52044.93 | 1.22% | | 688067 | 爱威科技 | 20.76 | 47.10 | -0.46 | -2.17% | 9891.608 | 2055.105 | 1.45% | | 000900 | 现代投资 | 3.60 | 13.85 | -0.08 | -2.17% | 95559 | 3451.75 | 0.63% | | 000989 | 九芝堂 | 7.94 | 25.08 | -0.18 | -2.22% | 118377 | 9341.594 | 1.71% | | 688779 | 五矿新能 | 8.44 | 43.63 | -0.20 | -2.31% | 248988.7 | 21106.61 | 1.29% | | 603825 | ST华扬 | 6.28 | -2.56 | -0.15 | -2.33% | 35792 | 2256.852 | 1.41% | | 000998 | 隆平高科 | 7.42 | 293.98 | -0.18 | -2.37% | 219372 | 16418.42 | 1.67% | | 600156 | 华升股份 | 8.63 | -121.74 | -0.21 | -2.38% | 135707 | 11825.36 | 3.37% | | 600698 | 湖南天雁 | 6.00 | -211.29 | -0.15 | -2.44% | 106540 | 6468.565 | 1.28% | | 300800 | 力合科技 | 9.44 | 48.75 | -0.24 | -2.48% | 35730 | 3382.346 | 1.52% | | 300530 | 领湃科技 | 17.40 | -23.54 | -0.45 | -2.52% | 22659 | 3944 | 1.32% | | 301126 | 达嘉维康 | 8.87 | -7.60 | -0.23 | -2.53% | 39871 | 3532.905 | 2.86% | | 603998 | 方盛制药 | 9.22 | 13.21 | -0.24 | -2.54% | 61424 | 5637.324 | 1.40% | | 000702 | 正虹科技 | 4.99 | -96.90 | -0.13 | -2.54% | 80520 | 4039.611 | 3.02% | | 002516 | 旷达科技 | 5.64 | 42.56 | -0.15 | -2.59% | 243688 | 13860.72 | 1.67% | | 002533 | 金杯电工 | 10.85 | 13.38 | -0.29 | -2.60% | 88137 | 9600.816 | 1.38% | | 002879 | 长缆科技 | 13.63 | 19.84 | -0.37 | -2.64% | 47189 | 6455.863 | 3.44% | | 002261 | 拓维信息 | 28.46 | 599.15 | -0.78 | -2.67% | 549986 | 157569.8 | 4.80% | | 002096 | 易普力 | 9.09 | 15.34 | -0.25 | -2.68% | 85637 | 7833.807 | 0.69% | | 000917 | 电广传媒 | 7.23 | 243.93 | -0.20 | -2.69% | 376606 | 27321.06 | 2.66% | | 688289 | 圣湘生物 | 13.87 | 51.20 | -0.40 | -2.80% | 52129.64 | 7232.534 | 0.90% | | 000669 | ST金鸿 | 3.81 | 58.87 | -0.11 | -2.81% | 106794 | 4109.105 | 1.57% | | 688152 | 麒麟信安 | 28.10 | -54.00 | -0.83 | -2.87% | 15964.38 | 4472.6 | 1.57% | | 002097 | 山河智能 | 7.44 | 114.44 | -0.22 | -2.87% | 266379 | 20175.8 | 2.48% | | 300268 | 佳沃食品 | 10.66 | -7.30 | -0.32 | -2.91% | 21630 | 2316.464 | 1.62% | | 301358 | 湖南裕能 | 82.30 | 27.34 | -2.55 | -3.01% | 284883 | 234786 | 3.75% | | 002125 | 湘潭电化 | 15.31 | 36.03 | -0.48 | -3.04% | 462756 | 70555.09 | 7.35% | | 300592 | 华凯易佰 | 14.99 | 25.98 | -0.47 | -3.04% | 247579 | 37556.62 | 7.10% | | 920037 | 广信科技 | 40.81 | 24.73 | -1.31 | -3.11% | 12539 | 5163.162 | 3.03% | | 002982 | 湘佳股份 | 10.93 | 157.95 | -0.36 | -3.19% | 56339 | 6171.571 | 4.33% | | 001239 | 永达股份 | 13.69 | 103.15 | -0.47 | -3.32% | 30854 | 4286.191 | 2.71% | | 600744 | 华银电力 | 6.55 | 92.18 | -0.23 | -3.39% | 846916 | 55853.17 | 4.17% | | 002843 | 泰嘉股份 | 20.41 | -185.10 | -0.74 | -3.50% | 122821 | 25265.72 | 4.91% | | 600969 | 郴电国际 | 7.80 | 37.58 | -0.29 | -3.58% | 95318 | 7467.29 | 2.58% | | 600478 | 科力远 | 5.33 | 62.44 | -0.20 | -3.62% | 260662 | 14082.72 | 1.57% | | 001216 | 华瓷股份 | 15.94 | 21.76 | -0.61 | -3.69% | 99594 | 16074.55 | 4.06% | | 000819 | 岳阳兴长 | 12.20 | -71.69 | -0.47 | -3.71% | 64027 | 7844.819 | 1.75% | | 688799 | 华纳药厂 | 45.51 | 27.16 | -1.76 | -3.72% | 32482.52 | 14733.89 | 2.43% | | 002716 | 湖南白银 | 8.40 | 50.70 | -0.33 | -3.78% | 956088 | 80493.07 | 4.11% | | 301079 | 邵阳液压 | 33.39 | 448.88 | -1.34 | -3.86% | 51057 | 17171.99 | 6.64% | | 001208 | 华菱线缆 | 14.19 | 83.50 | -0.58 | -3.93% | 144271 | 20569.29 | 4.53% | | 600731 | 湖南海利 | 5.31 | 12.81 | -0.22 | -3.98% | 72751 | 3888.988 | 1.34% | | 920078 | 族兴新材 | 32.05 | 54.27 | -1.34 | -4.01% | 47014 | 15298.3 | 22.71% | | 688480 | 赛恩斯 | 91.68 | 72.50 | -3.91 | -4.09% | 24171.03 | 22349.86 | 2.54% | | 300490 | 华自科技 | 14.08 | -56.45 | -0.61 | -4.15% | 176005 | 25013.57 | 4.48% | | 300705 | 九典制药 | 9.91 | 12.28 | -0.43 | -4.16% | 82255 | 8188.471 | 2.23% | | 002412 | 汉森制药 | 5.70 | 12.73 | -0.26 | -4.36% | 92987 | 5315.394 | 1.87% | | 688598 | 金博股份 | 54.32 | -8.85 | -2.50 | -4.40% | 240393 | 131109.4 | 11.81% | | 002650 | ST加加 | 6.15 | -52.89 | -0.30 | -4.65% | 78835 | 4865.334 | 0.71% | | 000504 | 南华生物 | 7.52 | 58.88 | -0.37 | -4.69% | 66610 | 5053.384 | 2.02% | | 688189 | ST南新 | 6.07 | -11.72 | -0.30 | -4.71% | 57082.03 | 3483.128 | 2.08% | | 920351 | 华光源海 | 12.34 | 73.33 | -0.61 | -4.71% | 18451 | 2297.738 | 4.63% | | 920174 | 五新智能 | 31.96 | 30.78 | -1.59 | -4.74% | 17496 | 5692.667 | 3.17% | | 688750 | 金天钛业 | 16.44 | 127.77 | -0.86 | -4.97% | 95694.8 | 15933.59 | 4.11% | | 002667 | *ST威领 | 12.53 | -8.76 | -0.66 | -5.00% | 27765 | 3478.954 | 1.17% | | 600476 | *ST湘邮 | 8.90 | -3.08 | -0.47 | -5.02% | 35430 | 3173.212 | 2.20% | | 300267 | 尔康制药 | 3.38 | -17.66 | -0.18 | -5.06% | 471103 | 16048.12 | 3.31% | | 301118 | 恒光股份 | 30.53 | 771.95 | -1.66 | -5.16% | 105062 | 32689.06 | 9.89% | | 300730 | 科创信息 | 13.55 | -26.18 | -0.76 | -5.31% | 103868 | 14265.01 | 5.02% | | 920751 | 惠同新材 | 22.06 | 40.37 | -1.36 | -5.81% | 19753 | 4436.979 | 2.38% | | 300035 | 中科电气 | 15.13 | 25.92 | -0.95 | -5.91% | 321242 | 48974.11 | 5.48% | | 688157 | 松井股份 | 26.10 | 428.95 | -1.80 | -6.45% | 28812.69 | 7696.451 | 1.84% | | 000722 | 湖南发展 | 11.77 | 83.04 | -0.84 | -6.66% | 282248 | 33667.88 | 6.08% | | 603721 | 中广天择 | 19.10 | 91.25 | -1.39 | -6.78% | 121710 | 23628.76 | 9.36% | | 920030 | 德众汽车 | 4.59 | -26.53 | -0.34 | -6.90% | 52959 | 2481.276 | 4.71% | | 300209 | 行云科技 | 29.70 | -261.69 | -2.26 | -7.07% | 836826 | 253599.4 | 11.39% | | 000908 | 景峰医药 | 5.61 | -151.12 | -0.44 | -7.27% | 490497 | 28007.37 | 5.58% | | 920634 | 新威凌 | 17.23 | 64.77 | -1.41 | -7.56% | 22510 | 3961.869 | 5.55% | | 300665 | 飞鹿股份 | 11.29 | -12.40 | -0.93 | -7.61% | 542623 | 64359.76 | 24.89% | | 300740 | 水羊股份 | 19.10 | 53.07 | -1.67 | -8.04% | 223967 | 44200.73 | 6.20% | | 300123 | ST亚光 | 3.49 | -2.90 | -0.36 | -9.35% | 508150 | 18408.24 | 5.11% | | 002397 | 梦洁股份 | 4.08 | 54.57 | -0.45 | -9.93% | 489318 | 20517.78 | 7.55% | | 300338 | *ST开元 | 2.53 | -7.14 | -0.32 | -11.23% | 163498 | 4267.778 | 4.67% |
|