|
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:90下跌家数:27平均涨幅:+1.49%平均换手:3.06%总成交额:379.64亿元 更新时间：2026-08-03 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 | | 301182 | 凯旺科技 | 60.98 | -51.47 | +10.16 | +19.99% | 17679 | 10441.23 | 2.02% | | 688066 | *ST航图 | 9.68 | -1.38 | +1.61 | +19.95% | 141647.2 | 13003.96 | 5.38% | | 688313 | 仕佳光子 | 96.77 | 110.67 | +6.73 | +7.47% | 364087.1 | 350474.3 | 8.06% | | 002535 | 林州重机 | 2.44 | -29.93 | +0.14 | +6.09% | 211969 | 5061.39 | 2.84% | | 600312 | 平高电气 | 20.79 | 23.98 | +1.07 | +5.43% | 440043 | 90759.34 | 3.24% | | 300013 | 新宁物流 | 3.66 | -76.25 | +0.18 | +5.17% | 228886 | 8197.02 | 4.10% | | 300850 | 新强联 | 30.82 | 16.01 | +1.51 | +5.15% | 226616 | 68653.38 | 7.37% | | 300614 | 百川畅银 | 9.98 | -3.91 | +0.48 | +5.05% | 33032 | 3250.031 | 2.06% | | 600222 | 太龙药业 | 7.28 | 66.68 | +0.35 | +5.05% | 193050 | 13880.28 | 3.45% | | 920225 | 利通科技 | 14.70 | 32.68 | +0.65 | +4.63% | 27313 | 3952.525 | 3.30% | | 300080 | 易成新能 | 3.87 | -9.68 | +0.17 | +4.59% | 199439 | 7598.609 | 1.07% | | 002225 | 濮耐股份 | 3.73 | 85.42 | +0.16 | +4.48% | 307575 | 11389.64 | 3.24% | | 002560 | 通达股份 | 6.35 | 26.78 | +0.27 | +4.44% | 482034 | 30279.46 | 7.61% | | 301361 | 众智科技 | 29.17 | 34.57 | +1.22 | +4.36% | 14143 | 4068.818 | 2.51% | | 600207 | 安彩高科 | 4.29 | -6.09 | +0.17 | +4.13% | 197135 | 8370.631 | 1.88% | | 300845 | 捷安高科 | 10.13 | 62.88 | +0.39 | +4.00% | 92678 | 9318.454 | 6.25% | | 003008 | 开普检测 | 18.18 | 23.96 | +0.68 | +3.89% | 12996 | 2330.1 | 1.67% | | 000400 | 许继电气 | 23.64 | 22.49 | +0.84 | +3.68% | 327680 | 76821.22 | 3.24% | | 002358 | 森源电气 | 5.77 | 54.46 | +0.20 | +3.59% | 319635 | 18212.01 | 3.44% | | 600876 | 凯盛新能 | 7.06 | -3.99 | +0.24 | +3.52% | 42751 | 2992.71 | 1.08% | | 000949 | 新乡化纤 | 6.16 | 35.64 | +0.20 | +3.36% | 755568 | 46626.72 | 4.56% | | 601608 | 中信重工 | 4.83 | 58.27 | +0.15 | +3.21% | 479119 | 22940.87 | 1.05% | | 603658 | 安图生物 | 34.17 | 18.87 | +1.06 | +3.20% | 51416 | 17588.11 | 0.90% | | 688517 | 金冠电气 | 15.29 | 27.47 | +0.47 | +3.17% | 21095.83 | 3179.119 | 1.54% | | 001277 | 速达股份 | 28.03 | 23.69 | +0.82 | +3.01% | 12050 | 3344.45 | 2.65% | | 300437 | 清水源 | 10.83 | -72.88 | +0.31 | +2.95% | 63885 | 6834.45 | 3.68% | | 001215 | 千味央厨 | 32.24 | 48.39 | +0.89 | +2.84% | 22988 | 7341.609 | 2.37% | | 300109 | 新开源 | 12.69 | 41.97 | +0.35 | +2.84% | 80392 | 10233.29 | 1.55% | | 920496 | 许昌智能 | 6.53 | 109.56 | +0.18 | +2.83% | 37135 | 2421.999 | 2.56% | | 600186 | 莲花控股 | 8.36 | 42.63 | +0.23 | +2.83% | 1907538 | 160258.4 | 10.71% | | 002613 | 北玻股份 | 3.29 | 342.73 | +0.09 | +2.81% | 270720 | 8801.23 | 3.50% | | 300732 | 设研院 | 5.94 | -13.79 | +0.16 | +2.77% | 57626 | 3382.657 | 1.56% | | 300701 | 森霸传感 | 9.29 | 34.62 | +0.24 | +2.65% | 59532 | 5416.4 | 2.36% | | 920096 | 嘉晨智能 | 33.93 | 32.87 | +0.86 | +2.60% | 10398 | 3508.079 | 6.42% | | 600020 | 中原高速 | 3.95 | 13.88 | +0.10 | +2.60% | 173453 | 6788.006 | 0.77% | | 601038 | 一拖股份 | 14.09 | 18.74 | +0.33 | +2.40% | 97496 | 13563.79 | 1.33% | | 000885 | 城发环境 | 13.24 | 6.66 | +0.30 | +2.32% | 64664 | 8514.01 | 1.01% | | 002296 | 辉煌科技 | 9.00 | 20.55 | +0.20 | +2.27% | 117213 | 10430.42 | 3.37% | | 300007 | 汉威科技 | 33.63 | 66.09 | +0.73 | +2.22% | 112139 | 37714.71 | 3.97% | | 002321 | 华英农业 | 1.91 | -64.59 | +0.04 | +2.14% | 271280 | 5125.42 | 1.28% | | 300263 | 隆华科技 | 8.64 | 42.67 | +0.18 | +2.13% | 402368 | 34385.9 | 4.12% | | 002406 | 远东传动 | 6.82 | 28.81 | +0.14 | +2.10% | 126108 | 8549.79 | 2.09% | | 688119 | 中钢洛耐 | 3.95 | -26.70 | +0.08 | +2.07% | 101702.7 | 3991.051 | 0.90% | | 002857 | 三晖电气 | 15.88 | -39.74 | +0.31 | +1.99% | 26719 | 4197.16 | 2.08% | | 301089 | 拓新药业 | 22.99 | -37.98 | +0.44 | +1.95% | 20413 | 4658.57 | 2.24% | | 688357 | 建龙微纳 | 26.36 | 29.45 | +0.49 | +1.89% | 9749.34 | 2573.472 | 0.97% | | 300259 | 新天科技 | 3.94 | 18.74 | +0.07 | +1.81% | 312479 | 12163.7 | 2.71% | | 920725 | 惠丰钻石 | 65.38 | -423.47 | +1.15 | +1.79% | 34335 | 22197.73 | 7.77% | | 002007 | 华兰生物 | 13.68 | 29.12 | +0.24 | +1.79% | 112965 | 15466.72 | 0.72% | | 002601 | 龙佰集团 | 16.67 | 53.32 | +0.29 | +1.77% | 182844 | 30320.9 | 0.92% | | 600810 | 神马股份 | 6.46 | -40.34 | +0.11 | +1.73% | 107772 | 6888.311 | 1.00% | | 600569 | 安阳钢铁 | 1.83 | -4.37 | +0.03 | +1.67% | 215592 | 3919.237 | 0.75% | | 300480 | 光力科技 | 26.55 | 182.15 | +0.43 | +1.65% | 252968 | 68720.04 | 9.36% | | 002936 | 郑州银行 | 1.87 | 8.72 | +0.03 | +1.63% | 1187360 | 22119.53 | 1.69% | | 600817 | 宇通重工 | 9.49 | 16.69 | +0.15 | +1.61% | 27451 | 2586.492 | 0.52% | | 001896 | 豫能控股 | 12.21 | 49.63 | +0.19 | +1.58% | 729798 | 89197.42 | 4.78% | | 920454 | 同心传动 | 11.09 | 41.25 | +0.17 | +1.56% | 7201 | 794.0969 | 1.46% | | 920402 | 硅烷科技 | 8.54 | -26.66 | +0.13 | +1.55% | 48945 | 4159.347 | 1.79% | | 600469 | 风神股份 | 5.39 | 18.57 | +0.08 | +1.51% | 86288 | 4633.35 | 1.18% | | 002431 | ST棕榈 | 1.35 | -2.11 | +0.02 | +1.50% | 186465 | 2506.69 | 1.03% | | 605368 | 蓝天燃气 | 6.87 | 20.82 | +0.10 | +1.48% | 54225 | 3714.684 | 0.76% | | 920087 | 秋乐种业 | 9.64 | 175.89 | +0.14 | +1.47% | 53296 | 5154.365 | 3.25% | | 601375 | 中原证券 | 4.23 | 37.66 | +0.06 | +1.44% | 449885 | 18921.38 | 1.30% | | 920895 | 花溪科技 | 12.75 | -203.49 | +0.18 | +1.43% | 10656 | 1331.202 | 3.71% | | 600121 | 郑州煤电 | 3.82 | -4.38 | +0.05 | +1.33% | 348329 | 13218.17 | 2.86% | | 601717 | 中创智领 | 16.36 | 7.13 | +0.21 | +1.30% | 190679 | 31252.25 | 1.24% | | 001365 | 天海电子 | 36.36 | 29.12 | +0.40 | +1.11% | 46366 | 16847.76 | 8.06% | | 300481 | 濮阳惠成 | 13.30 | 34.20 | +0.14 | +1.06% | 81460 | 10749.51 | 2.81% | | 920156 | 海昌智能 | 38.90 | 20.00 | +0.40 | +1.04% | 8147 | 3134.952 | 3.75% | | 603508 | 思维列控 | 23.40 | 15.12 | +0.24 | +1.04% | 34250 | 7992.07 | 0.90% | | 301277 | 新天地 | 9.82 | 38.21 | +0.10 | +1.03% | 27091 | 2647.41 | 0.69% | | 000719 | 中原传媒 | 12.93 | 9.61 | +0.13 | +1.02% | 61565 | 7977.47 | 0.92% | | 002423 | 中粮资本 | 9.36 | 21.33 | +0.09 | +0.97% | 121453 | 11336.33 | 0.53% | | 603566 | 普莱柯 | 10.49 | 21.01 | +0.10 | +0.96% | 36516 | 3819.86 | 1.06% | | 600531 | 豫光金铅 | 11.78 | 15.72 | +0.11 | +0.94% | 300625 | 35260.89 | 2.49% | | 000544 | 中原环保 | 7.51 | 6.88 | +0.07 | +0.94% | 61139 | 4563.98 | 0.63% | | 300829 | 金丹科技 | 14.68 | 31.53 | +0.13 | +0.89% | 19614 | 2872.47 | 1.18% | | 920175 | 东方碳素 | 8.04 | -8.25 | +0.07 | +0.88% | 13841 | 1106.915 | 1.75% | | 301207 | 华兰疫苗 | 17.81 | 57.09 | +0.14 | +0.79% | 32354 | 5739.63 | 0.54% | | 002132 | 恒星科技 | 3.87 | 77.76 | +0.03 | +0.78% | 572185 | 22231.58 | 4.09% | | 000895 | 双汇发展 | 26.19 | 17.25 | +0.20 | +0.77% | 146949 | 38721.4 | 0.42% | | 002448 | 中原内配 | 11.80 | 13.98 | +0.09 | +0.77% | 201976 | 23862.92 | 3.48% | | 300248 | 新开普 | 8.28 | 66.67 | +0.05 | +0.61% | 124086 | 10208.67 | 3.02% | | 920407 | 驰诚股份 | 10.49 | 62.47 | +0.05 | +0.48% | 5798 | 607.7865 | 1.28% | | 600285 | 羚锐制药 | 23.09 | 16.60 | +0.09 | +0.39% | 97703 | 22804.44 | 1.72% | | 301376 | 致欧科技 | 18.16 | 24.36 | +0.07 | +0.39% | 41704 | 7636.18 | 2.15% | | 002189 | 中光学 | 18.38 | -21.83 | +0.06 | +0.33% | 25527 | 4666.42 | 0.98% | | 600066 | 宇通客车 | 32.29 | 13.10 | +0.09 | +0.28% | 201149 | 65331.23 | 0.91% | | 002179 | 中航光电 | 34.07 | 37.27 | +0.03 | +0.09% | 161428 | 54802.97 | 0.77% | | 300910 | 瑞丰新材 | 29.93 | 16.83 | +0.01 | +0.03% | 22026 | 6593.4 | 0.82% | | 000612 | 焦作万方 | 11.06 | 9.28 | -0.03 | -0.27% | 247324 | 27417.47 | 2.07% | | 001257 | 盛龙股份 | 23.99 | 49.06 | -0.08 | -0.33% | 95980 | 23018.73 | 7.01% | | 600403 | 大有能源 | 5.55 | -6.39 | -0.02 | -0.36% | 681311.1 | 37545.37 | 2.85% | | 601677 | 明泰铝业 | 16.77 | 9.38 | -0.07 | -0.42% | 225556 | 37987.35 | 1.81% | | 000519 | 中兵红箭 | 14.33 | 88.58 | -0.06 | -0.42% | 390559 | 55666.41 | 2.80% | | 002714 | 牧原股份 | 38.93 | 22.98 | -0.33 | -0.84% | 566758 | 222999.3 | 1.73% | | 920580 | 科创新材 | 10.53 | 43.79 | -0.09 | -0.85% | 19526 | 2047.464 | 3.57% | | 300908 | 仲景食品 | 24.12 | 17.87 | -0.24 | -0.99% | 24295 | 5877.96 | 1.97% | | 600172 | 黄河旋风 | 9.59 | -15.73 | -0.13 | -1.34% | 897696 | 86440.62 | 7.00% | | 601666 | 平煤股份 | 7.88 | 97.45 | -0.11 | -1.38% | 312012 | 24854.95 | 1.26% | | 002046 | 国机精工 | 41.50 | 136.70 | -0.64 | -1.52% | 103117 | 42798.65 | 1.94% | | 002216 | 三全食品 | 13.04 | 18.93 | -0.21 | -1.58% | 80234 | 10521.07 | 1.27% | | 920971 | 天马新材 | 24.01 | 58.77 | -0.41 | -1.68% | 32042 | 7730.085 | 3.74% | | 603993 | 洛阳钼业 | 19.18 | 16.99 | -0.34 | -1.74% | 1600831 | 306701 | 0.92% | | 002582 | 好想你 | 10.02 | 2.32 | -0.18 | -1.76% | 277930 | 27929.35 | 8.07% | | 920415 | 恒拓开源 | 8.89 | 44.88 | -0.16 | -1.77% | 27679 | 2472.741 | 2.56% | | 600595 | 中孚实业 | 6.63 | 12.03 | -0.12 | -1.78% | 986132 | 65326.05 | 2.46% | | 688626 | 翔宇医疗 | 41.70 | 82.85 | -1.10 | -2.57% | 23944.23 | 9985.919 | 1.50% | | 000933 | 神火股份 | 25.37 | 8.29 | -0.70 | -2.69% | 614477 | 156746.6 | 2.73% | | 300807 | 天迈科技 | 36.40 | -69.25 | -1.13 | -3.01% | 11043 | 4058.154 | 2.13% | | 300179 | 四方达 | 28.62 | 136.35 | -0.90 | -3.05% | 275740 | 79668.7 | 7.34% | | 301071 | 力量钻石 | 48.42 | 71.02 | -1.61 | -3.22% | 121299 | 59016.9 | 6.48% | | 920207 | 众诚科技 | 21.84 | 495.72 | -0.92 | -4.04% | 34285 | 7594.665 | 6.09% | | 002407 | 多氟多 | 30.01 | 68.23 | -1.43 | -4.55% | 1253642 | 376474.3 | 11.62% | | 301152 | 天力锂能 | 19.37 | -15.00 | -1.25 | -6.06% | 137161 | 25934.36 | 19.32% | | 002536 | 飞龙股份 | 31.55 | 71.93 | -3.05 | -8.82% | 546635 | 176716.6 | 10.04% | | 600439 | 瑞贝卡 | 1.94 | -26.01 | -0.22 | -10.19% | 31956 | 619.95 | 0.28% |
|