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。
酒鬼酒(000799)湖南省上涨家数:84下跌家数:55平均涨幅:+0.64%平均换手:2.82%总成交额:448.01亿元
更新时间：2026-05-08 11:14
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
688523航天环宇80.80839.10+8.65+11.99%112419.186294.7811.65%
002397梦洁股份5.5273.84+0.50+9.96%34114018497.195.27%
920351华光源海18.52110.05+1.34+7.80%233984187.8275.87%
688799华纳药厂62.2136.48+4.21+7.26%46777.1428720.923.56%
920078族兴新材31.2452.90+2.03+6.95%5538316851.6226.76%
300672国科微214.90-202.98+13.90+6.92%119319250913.55.67%
301079邵阳液压47.20634.54+2.94+6.64%11898454684.4715.47%
603353和顺石油52.29-740.63+2.98+6.04%8127040966.464.77%
300345华民股份7.29-21.79+0.40+5.81%46568733115.479.70%
300209行云科技23.82-209.88+1.20+5.31%871236204966.511.86%
600929雪天盐业7.15200.46+0.36+5.30%37974827039.632.32%
603959ST百利4.84-13.86+0.23+4.99%1531497316.663.12%
600476*ST湘邮12.64-4.38+0.60+4.98%565777041.993.51%
002943宇晶股份72.92451.33+3.13+4.48%9094466349.626.24%
002297博云新材25.7976.51+1.04+4.20%113185128569119.75%
002903宇环数控47.11-233.50+1.89+4.18%18312685861.8817.17%
002913奥士康57.7686.03+1.88+3.36%6525437571.312.16%
600969郴电国际11.3054.44+0.36+3.29%26393029901.17.13%
600257大湖股份6.35548.86+0.20+3.25%1396728781.622.90%
688289圣湘生物18.0066.45+0.54+3.09%92305.8916656.781.59%
603721*ST天择25.87123.60+0.77+3.07%271986971.052.09%
301118恒光股份29.75752.23+0.84+2.91%4530613460.334.31%
300433蓝思科技28.3243.47+0.70+2.53%819419.1230185.51.65%
688189南新制药8.82-17.03+0.21+2.44%80267.47134.8132.93%
002554惠博普3.43-10.68+0.08+2.39%2070237051.281.55%
002412汉森制药7.1716.02+0.15+2.14%15146210809.553.04%
688750金天钛业19.30150.00+0.40+2.12%37992.717312.7281.63%
920751惠同新材26.0147.60+0.51+2.00%104322700.0441.26%
002516旷达科技6.3047.54+0.12+1.94%1166567295.330.80%
603825ST华扬8.69-3.54+0.16+1.88%135701177.230.54%
002277友阿股份6.28-26.63+0.11+1.78%1418748844.961.02%
600698湖南天雁7.55-265.87+0.13+1.75%13731010316.321.65%
688152麒麟信安38.48-73.95+0.63+1.66%176506794.3661.73%
300268*ST佳沃14.17-9.71+0.22+1.58%5853823.760.44%
920030德众汽车5.83-33.69+0.09+1.57%10884630.6010.97%
000989九芝堂9.7230.70+0.15+1.57%12530512101.461.81%
301126达嘉维康12.07-10.35+0.18+1.51%182352190.41.31%
688157松井股份36.04592.31+0.47+1.32%14337.715136.3450.92%
300730科创信息13.54-26.16+0.17+1.27%520827074.552.52%
000917电广传媒8.98302.97+0.11+1.24%300150270222.12%
600416湘电股份12.9485.58+0.15+1.17%16382521105.781.11%
600963岳阳林纸4.61-29.91+0.05+1.10%23724910814.141.35%
000430ST张家界7.85-29.96+0.08+1.03%260162038.490.70%
600156华升股份11.87-167.45+0.12+1.02%33439539880.298.32%
000669ST金鸿4.0762.89+0.04+0.99%866833479.671.27%
600961株冶集团29.7416.02+0.28+0.95%668295200284.68.89%
000799酒鬼酒43.70-437.12+0.40+0.92%40512176561.25%
002650ST加加7.70-66.22+0.07+0.92%363802791.390.33%
600458时代新材12.4122.20+0.11+0.89%663678212.860.77%
000419通程控股5.8022.12+0.05+0.87%379742202.860.70%
002879长缆科技18.2626.58+0.15+0.83%55549102894.03%
000428华天酒店3.77-18.35+0.03+0.80%460161735.180.45%
601098中南传媒11.5312.90+0.09+0.79%702958123.780.39%
002982湘佳股份14.48209.25+0.11+0.77%2467035701.90%
000548湖南投资5.3070.14+0.04+0.76%371171960.250.74%
600127金健米业6.75-830.64+0.05+0.75%1018046855.421.59%
300592华凯易佰14.0024.26+0.10+0.72%636178956.831.82%
301232飞沃科技230.64385.53+1.64+0.72%3610283951.888.08%
920174五新隧装40.5439.05+0.25+0.62%148355978.4562.68%
000998隆平高科9.17363.32+0.05+0.55%865277908.910.66%
300413芒果超媒20.1736.01+0.10+0.50%10902922060.71.07%
300530领湃科技24.56-33.23+0.12+0.49%111272734.970.65%
002251步步高4.11100.26+0.02+0.49%24634310122.661.14%
300705九典制药12.8415.91+0.06+0.47%223032863.520.60%
002661克明食品8.8172.59+0.04+0.46%527354697.411.66%
001216华瓷股份18.0821.29+0.08+0.44%121242191.990.49%
300665飞鹿股份9.07-9.50+0.04+0.44%584435237.672.68%
002848*ST高斯15.21-43.09+0.06+0.40%160182430.140.97%
300800力合科技12.7966.05+0.05+0.39%175342240.970.75%
300187永清环保5.8729.28+0.02+0.34%23160413565.963.61%
000702正虹科技6.98-135.54+0.02+0.29%293192045.21.10%
300015爱尔眼科10.5729.24+0.03+0.28%43579746253.280.55%
300338*ST开元3.59-10.13+0.01+0.28%394431414.921.13%
300148天舟文化4.2566.95+0.01+0.24%2118789004.682.60%
300740水羊股份26.4673.51+0.06+0.23%7777520675.942.15%
920634新威凌21.6681.43+0.04+0.19%76811664.2931.90%
300298三诺生物17.0780.90+0.03+0.18%427407281.6090.95%
002852道道全9.0121.38+0.01+0.11%164261478.970.57%
300358楚天科技9.8921.37+0.01+0.10%970139630.6311.38%
000590古汉医药11.05-64.42+0.01+0.09%139601538.440.58%
003000劲仔食品11.2520.58+0.01+0.09%136771537.30.44%
688480赛恩斯105.5083.43+0.09+0.09%21758.7423078.222.28%
002716湖南白银12.5075.45+0.01+0.08%1144808144784.74.92%
001208华菱线缆19.91117.16+0.01+0.05%13285826430.44.17%
600390五矿资本5.3045.160.000.00%1311276958.340.29%
600599*ST熊猫--------------
600731湖南海利6.6916.130.000.00%379972548.560.70%
002097山河智能10.11155.510.000.00%922729312.880.86%
002523天桥起重3.8747.790.000.00%1050894048.090.74%
002843泰嘉股份27.89-252.930.000.00%10780929814.854.31%
603517ST绝味12.06-30.500.000.00%193682339.10.32%
002847盐津铺子57.5519.59-0.07-0.12%172149942.130.71%
001239永达股份15.29115.21-0.03-0.20%100101526.210.88%
000900现代投资4.2316.28-0.01-0.24%534062257.160.35%
600478科力远7.5488.33-0.02-0.26%78732260931.34.73%
600479千金药业10.7217.12-0.03-0.28%503715422.041.20%
000908ST景峰7.03-189.37-0.02-0.28%1012067086.11.15%
000819岳阳兴长16.67-97.96-0.05-0.30%384366418.261.05%
603939益丰药房22.2415.60-0.07-0.31%5952613241.420.49%
300700岱勒新材18.04-45.25-0.06-0.33%7912214185.912.83%
300515三德科技17.0518.59-0.06-0.35%166642847.710.82%
002155湖南黄金30.2927.03-0.11-0.36%3486051063332.23%
601901方正证券7.2013.91-0.03-0.41%30633822114.30.37%
688100威胜信息37.7927.52-0.16-0.42%18424.446930.540.37%
000932华菱钢铁4.6614.22-0.02-0.43%30842314430.780.45%
002096易普力11.1418.80-0.05-0.45%395214412.70.32%
002567唐人神4.14-3.42-0.02-0.48%1075124452.550.75%
688067爱威科技28.7165.14-0.14-0.49%4273.061237.7590.63%
603319美湖股份39.75188.17-0.25-0.63%11857247395.63.50%
603883老百姓13.7426.39-0.09-0.65%449546189.930.59%
600975新五丰5.55-5.45-0.04-0.72%582273241.870.47%
688425铁建重工4.7818.22-0.04-0.83%79165.173794.6390.15%
301087可孚医疗50.3730.69-0.44-0.87%134566840.520.69%
920037广信科技55.4724.01-0.49-0.88%118606553.734.01%
300474景嘉微66.71-210.20-0.59-0.88%7069447179.31.74%
603998方盛制药10.9315.66-0.10-0.91%384734230.550.88%
000504*ST生物9.2272.19-0.09-0.97%375943459.861.14%
601577长沙银行9.704.74-0.10-1.02%964639404.40.24%
002125湘潭电化15.4436.34-0.16-1.03%18318928650.442.91%
002452长高电新11.0518.74-0.12-1.07%18991121119.463.69%
688433华曙高科80.19521.10-0.91-1.12%17521.5614032.20.42%
001218丽臣实业27.0016.66-0.31-1.14%331168994.142.80%
300123ST亚光4.45-3.69-0.06-1.33%48412121613.24.87%
688779五矿新能10.9056.35-0.16-1.45%296059.632752.31.53%
301548崇德科技83.9350.07-1.26-1.48%91017658.363.23%
301109军信股份16.7817.34-0.27-1.58%404976830.471.76%
300866安克创新120.0025.52-1.99-1.63%3948647902.281.28%
688187时代电气48.6816.09-0.85-1.72%34936.0317090.150.40%
300035中科电气20.6035.29-0.36-1.72%22449146515.63.83%
002533金杯电工13.7216.92-0.24-1.72%8166911244.751.28%
000722湖南发展14.5083.11-0.26-1.76%18481827105.073.98%
301259艾布鲁40.97204.58-0.74-1.77%236639709.872.37%
603989艾华集团20.8531.45-0.38-1.79%63109133031.58%
688059华锐精密143.7843.22-3.02-2.06%19228.5627783.392.05%
300726宏达电子50.5447.29-1.17-2.26%5603528529.642.61%
688598金博股份24.81-4.04-0.64-2.51%41711.74104112.05%
300490华自科技19.88-79.71-0.55-2.69%19549839606.64.97%
002549凯美特气19.32282.60-0.57-2.87%27726753891.694.00%
688308欧科亿98.6552.24-3.53-3.45%69202.8468323.054.36%
000157中联重科7.7715.51-0.29-3.60%100270478635.231.42%
300267尔康制药4.34-22.67-0.17-3.77%66638029285.664.68%
600744华银电力8.78123.56-0.36-3.94%15971091432887.86%
002261拓维信息35.97757.26-1.78-4.72%885444.93215367.73%
002667*ST威领29.16-20.38-1.53-4.99%42691244.840.18%
301358湖南裕能99.9933.21-6.03-5.69%312458318013.24.11%
601636旗滨集团6.24113.91-0.41-6.17%108596468695.713.67%

转至酒鬼酒（000799）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。