|
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。 | 闽发铝业(002578)福建省上涨家数:72下跌家数:96平均涨幅:+0.03%平均换手:3.39%总成交额:755.24亿元 更新时间：2026-08-14 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 | | 600815 | 厦工股份 | 3.98 | -86.27 | +0.36 | +9.94% | 1138118 | 42987.43 | 6.42% | | 002512 | ST达华 | 4.12 | -35.84 | +0.32 | +8.42% | 557009 | 22404.17 | 5.09% | | 688807 | 优迅股份 | 280.40 | 242.35 | +21.46 | +8.29% | 40401.92 | 110143.6 | 25.25% | | 300560 | 中富通 | 17.22 | -52.19 | +1.02 | +6.30% | 147596 | 24757.03 | 7.89% | | 002235 | 安妮股份 | 10.43 | -312.22 | +0.58 | +5.89% | 671951.1 | 69788.68 | 12.14% | | 603663 | 三祥新材 | 42.08 | 177.23 | +2.22 | +5.57% | 356754 | 149335 | 6.01% | | 002517 | 恺英网络 | 18.30 | 18.05 | +0.94 | +5.41% | 1081155 | 192378.6 | 5.72% | | 301568 | 思泰克 | 70.85 | 61.04 | +3.54 | +5.26% | 40523 | 28373.31 | 8.48% | | 688727 | 恒坤新材 | 50.15 | 236.86 | +2.35 | +4.92% | 57017.89 | 28413 | 10.55% | | 300056 | 中创环保 | 9.03 | -31.88 | +0.40 | +4.63% | 189321 | 16980.12 | 4.91% | | 000632 | ST三木 | 3.68 | -1.85 | +0.16 | +4.55% | 125065 | 4535.211 | 2.69% | | 300198 | *ST纳川 | 2.30 | -8.84 | +0.10 | +4.55% | 163723 | 3724.142 | 1.60% | | 002674 | 兴业科技 | 29.62 | 83.32 | +1.16 | +4.08% | 339538 | 102591.4 | 11.61% | | 688195 | 腾景科技 | 164.08 | 412.59 | +5.83 | +3.68% | 114653.5 | 186941 | 6.33% | | 002785 | 万里石 | 34.93 | -94.75 | +1.10 | +3.25% | 46649 | 16148.95 | 2.41% | | 600549 | 厦门钨业 | 56.44 | 29.54 | +1.73 | +3.16% | 534570 | 298559.7 | 3.44% | | 300174 | 元力股份 | 20.73 | 33.86 | +0.55 | +2.73% | 166602 | 34334.17 | 4.59% | | 002578 | 闽发铝业 | 3.41 | -150.72 | +0.09 | +2.71% | 256731 | 8562.813 | 2.98% | | 301196 | 唯科科技 | 88.01 | 57.60 | +2.31 | +2.70% | 62617 | 55187.55 | 5.81% | | 300706 | 阿石创 | 53.94 | -244.62 | +1.37 | +2.61% | 71951 | 38474.34 | 6.32% | | 603280 | 南方路机 | 27.60 | 31.45 | +0.70 | +2.60% | 61451 | 16822.36 | 5.67% | | 300632 | 光莆股份 | 19.48 | -188.89 | +0.49 | +2.58% | 121720 | 23443.37 | 5.35% | | 600660 | 福耀玻璃 | 56.27 | 16.33 | +1.40 | +2.55% | 143794 | 80101.95 | 0.72% | | 300657 | 弘信电子 | 36.31 | 98.16 | +0.81 | +2.28% | 273228 | 97796.32 | 5.83% | | 603678 | 火炬电子 | 51.69 | 97.25 | +1.04 | +2.05% | 318419 | 163474 | 6.70% | | 688619 | 罗普特 | 15.18 | -13.23 | +0.30 | +2.02% | 23321.3 | 3526.088 | 1.26% | | 002222 | 福晶科技 | 64.96 | 103.94 | +1.27 | +1.99% | 209024 | 135088.4 | 4.46% | | 603180 | 金牌家居 | 15.62 | -88.63 | +0.29 | +1.89% | 21866 | 3391.497 | 1.42% | | 300650 | 太龙股份 | 11.56 | 67.77 | +0.21 | +1.85% | 46520 | 5348.325 | 2.73% | | 300902 | 国安达 | 17.11 | -305.45 | +0.30 | +1.78% | 55792 | 9396.95 | 4.40% | | 002335 | 科华数据 | 32.70 | 57.77 | +0.56 | +1.74% | 287792 | 93281.63 | 4.36% | | 600753 | ST海钦 | 10.15 | 38.96 | +0.17 | +1.70% | 11424 | 1160.467 | 0.50% | | 688010 | 福光股份 | 27.15 | 301.27 | +0.44 | +1.65% | 31783.61 | 8563.993 | 1.98% | | 001233 | 海安集团 | 45.30 | 17.92 | +0.73 | +1.64% | 12929 | 5791.742 | 3.43% | | 603444 | 吉比特 | 390.30 | 12.55 | +6.05 | +1.57% | 32747 | 125242.3 | 4.55% | | 300096 | ST易联众 | 9.75 | 87.81 | +0.15 | +1.56% | 39257 | 3795.308 | 0.91% | | 603435 | 嘉德利 | 53.91 | 100.82 | +0.82 | +1.54% | 26586 | 14229.86 | 7.45% | | 603306 | 华懋科技 | 73.00 | 168.16 | +1.00 | +1.39% | 114539 | 82984.95 | 3.48% | | 002925 | 盈趣科技 | 23.41 | 30.43 | +0.31 | +1.34% | 169511 | 40205.02 | 2.32% | | 300955 | 嘉亨家化 | 31.87 | -149.95 | +0.40 | +1.27% | 12926 | 4108.494 | 1.28% | | 605118 | 力鼎光电 | 29.29 | 44.03 | +0.34 | +1.17% | 19900 | 5813.693 | 0.49% | | 688398 | 赛特新材 | 20.74 | 235.03 | +0.22 | +1.07% | 12519.19 | 2597.942 | 0.75% | | 603668 | 天马科技 | 10.49 | -27.92 | +0.11 | +1.06% | 93722 | 9872.292 | 1.85% | | 002098 | 浔兴股份 | 7.09 | 13.79 | +0.07 | +1.00% | 73104 | 5198.61 | 2.04% | | 601899 | 紫金矿业 | 32.53 | 14.02 | +0.32 | +0.99% | 1943765 | 627685.6 | 0.94% | | 002396 | 星网锐捷 | 32.67 | 61.51 | +0.29 | +0.90% | 1296613 | 429268.2 | 17.12% | | 603615 | 茶花股份 | 17.15 | 222.15 | +0.15 | +0.88% | 58442 | 9953.873 | 2.42% | | 301028 | 鼎熔岩 | 13.09 | 21.57 | +0.11 | +0.85% | 40899 | 5298.907 | 1.63% | | 300884 | 狄耐克 | 12.35 | 250.99 | +0.10 | +0.82% | 88812 | 10932.34 | 4.62% | | 300628 | 亿联网络 | 39.76 | 18.70 | +0.28 | +0.71% | 96733 | 38388.14 | 1.33% | | 301565 | 中仑新材 | 19.63 | 98.43 | +0.13 | +0.67% | 24495 | 4798.574 | 1.91% | | 003019 | 宸展光电 | 23.47 | 24.12 | +0.14 | +0.60% | 27828 | 6522.61 | 1.61% | | 600734 | *ST实达 | 1.68 | -26.02 | +0.01 | +0.60% | 271594 | 4529.93 | 1.25% | | 001368 | 通达创智 | 21.94 | 24.25 | +0.12 | +0.55% | 10308 | 2253.643 | 0.95% | | 300299 | 富春股份 | 5.49 | -112.17 | +0.03 | +0.55% | 190084 | 10306.43 | 2.76% | | 002752 | 昇兴股份 | 5.94 | 15.86 | +0.03 | +0.51% | 80342 | 4748.697 | 0.82% | | 300605 | 恒锋信息 | 10.67 | -45.73 | +0.05 | +0.47% | 107404 | 11318.58 | 8.50% | | 002593 | 日上集团 | 4.46 | 28.00 | +0.02 | +0.45% | 102583 | 4539.218 | 1.83% | | 603162 | 海通发展 | 11.33 | 17.28 | +0.05 | +0.44% | 366566 | 41149.86 | 8.68% | | 301165 | 锐捷网络 | 143.90 | 225.07 | +0.60 | +0.42% | 319878 | 458825.2 | 2.87% | | 301300 | 远翔新材 | 31.19 | 23.85 | +0.13 | +0.42% | 4910 | 1527.687 | 1.26% | | 301600 | 慧翰股份 | 87.52 | 58.31 | +0.35 | +0.40% | 5378 | 4723.176 | 1.67% | | 600483 | 福能股份 | 10.54 | 10.26 | +0.04 | +0.38% | 147677 | 15529.2 | 0.53% | | 603826 | 坤彩科技 | 17.52 | -358.59 | +0.06 | +0.34% | 59082 | 10314.7 | 0.69% | | 605365 | 立达信 | 13.79 | 43.36 | +0.04 | +0.29% | 25306 | 3479.685 | 0.50% | | 300658 | 延江股份 | 10.82 | 59.19 | +0.03 | +0.28% | 67696 | 7316.814 | 3.06% | | 688778 | 厦钨新能 | 48.01 | 25.80 | +0.10 | +0.21% | 43323.49 | 20870.56 | 0.86% | | 002788 | 鹭燕医药 | 11.76 | 16.46 | +0.02 | +0.17% | 217409 | 25346.22 | 5.69% | | 605299 | 舒华体育 | 12.63 | 48.68 | +0.02 | +0.16% | 80419 | 10088.73 | 1.97% | | 002679 | 福建金森 | 8.96 | 243.96 | +0.01 | +0.11% | 23231 | 2072.448 | 0.99% | | 603345 | 安井食品 | 84.20 | 18.37 | +0.08 | +0.10% | 46545 | 39438.83 | 1.59% | | 301536 | 星宸科技 | 122.31 | 108.04 | +0.01 | +0.01% | 138888 | 172058.5 | 7.42% | | 000701 | 厦门信达 | 5.09 | 189.63 | 0.00 | 0.00% | 88325 | 4464.926 | 1.32% | | 600103 | 青山纸业 | 2.95 | 168.81 | 0.00 | 0.00% | 791822 | 23115.32 | 3.58% | | 600897 | 厦门空港 | 14.63 | 11.97 | 0.00 | 0.00% | 8135 | 1188.098 | 0.20% | | 603909 | 建发合诚 | 9.44 | 21.54 | 0.00 | 0.00% | 13967 | 1315.966 | 0.54% | | 603636 | 南威软件 | 7.33 | -9.21 | 0.00 | 0.00% | 145220 | 10550.24 | 2.50% | | 003016 | 欣贺股份 | 6.88 | 97.08 | 0.00 | 0.00% | 28388 | 1951.155 | 0.69% | | 920571 | 国航远洋 | 8.34 | 26.28 | 0.00 | 0.00% | 88091 | 7366.51 | 2.98% | | 605086 | 龙高股份 | 24.00 | 37.51 | 0.00 | 0.00% | 7305 | 1756.975 | 0.41% | | 300946 | 恒而达 | 41.00 | 205.04 | 0.00 | 0.00% | 7684 | 3149.735 | 1.01% | | 920706 | 铁拓机械 | 14.37 | 30.91 | -0.01 | -0.07% | 9588 | 1374.147 | 2.01% | | 600563 | 法拉电子 | 135.39 | 25.48 | -0.10 | -0.07% | 48129 | 65349.41 | 2.14% | | 603408 | 建霖家居 | 10.31 | 11.21 | -0.01 | -0.10% | 12793 | 1317.29 | 0.29% | | 600203 | 福日电子 | 10.29 | 478.22 | -0.01 | -0.10% | 139657 | 14351.76 | 2.36% | | 301355 | 南王科技 | 9.98 | -61.44 | -0.01 | -0.10% | 19257 | 1921.885 | 1.38% | | 600592 | 龙溪股份 | 14.60 | 42.12 | -0.02 | -0.14% | 49415 | 7188.016 | 1.24% | | 603686 | 福龙马 | 13.16 | 34.83 | -0.02 | -0.15% | 77227 | 10132.87 | 1.86% | | 600493 | 凤竹纺织 | 6.00 | 266.14 | -0.01 | -0.17% | 57834 | 3464.192 | 2.13% | | 603817 | 海峡环保 | 5.66 | 13.77 | -0.01 | -0.18% | 53353 | 3016.826 | 0.94% | | 002398 | 垒知集团 | 4.11 | 62.49 | -0.01 | -0.24% | 101822 | 4176.658 | 1.70% | | 600033 | 福建高速 | 3.49 | 10.00 | -0.01 | -0.29% | 141537 | 4940.77 | 0.52% | | 603933 | 睿能科技 | 20.55 | 75.69 | -0.06 | -0.29% | 48382 | 9932.68 | 2.33% | | 301267 | 华厦眼科 | 16.44 | 29.85 | -0.05 | -0.30% | 51369 | 8513.1 | 0.79% | | 603383 | 顶点软件 | 29.46 | 29.76 | -0.10 | -0.34% | 34411 | 10113.82 | 1.68% | | 600755 | 厦门国贸 | 5.67 | 35.46 | -0.02 | -0.35% | 88880 | 5043.464 | 0.42% | | 600067 | 冠城新材 | 2.80 | 201.99 | -0.01 | -0.36% | 159818 | 4460.465 | 1.15% | | 000663 | 永安林业 | 5.51 | -20.93 | -0.02 | -0.36% | 42507 | 2337.04 | 1.39% | | 300867 | 圣元环保 | 16.15 | 14.79 | -0.06 | -0.37% | 29547 | 4767.55 | 1.54% | | 002299 | 圣农发展 | 16.13 | 13.50 | -0.06 | -0.37% | 93672 | 15079.18 | 0.77% | | 300188 | 国投智能 | 10.74 | -11.43 | -0.04 | -0.37% | 110533 | 11826.27 | 1.29% | | 601187 | 厦门银行 | 7.37 | 7.25 | -0.03 | -0.41% | 173437 | 12874.55 | 0.66% | | 002614 | 奥佳华 | 4.91 | -54.83 | -0.02 | -0.41% | 66277 | 3269.388 | 1.50% | | 300941 | 创识科技 | 14.60 | 99.78 | -0.06 | -0.41% | 39944 | 5821.454 | 3.23% | | 603628 | 清源股份 | 9.53 | 86.76 | -0.04 | -0.42% | 28894 | 2753.5 | 1.06% | | 300102 | 乾照光电 | 19.00 | 150.12 | -0.08 | -0.42% | 329780 | 62165.38 | 3.60% | | 600802 | 福建水泥 | 4.50 | -13.82 | -0.02 | -0.44% | 50839 | 2278.056 | 1.11% | | 300648 | 星云股份 | 39.61 | -29.75 | -0.20 | -0.50% | 18593 | 7318.15 | 1.37% | | 002790 | 瑞尔特 | 5.80 | -1060.59 | -0.03 | -0.51% | 36971 | 2147.219 | 1.42% | | 002639 | 雪人集团 | 12.16 | 314.08 | -0.07 | -0.57% | 193489 | 23447.03 | 2.93% | | 300750 | 宁德时代 | 393.93 | 21.44 | -2.37 | -0.60% | 159302 | 630578.5 | 0.37% | | 002803 | 吉宏股份 | 19.48 | 30.76 | -0.12 | -0.61% | 100804 | 19724.37 | 3.39% | | 300300 | 海峡创新 | 8.00 | 37.67 | -0.05 | -0.62% | 293097 | 23335.83 | 4.40% | | 603209 | 兴通股份 | 13.43 | 14.19 | -0.09 | -0.67% | 20496 | 2749.299 | 0.64% | | 601377 | 兴业证券 | 5.84 | 16.06 | -0.04 | -0.68% | 484867 | 28334.95 | 0.56% | | 300712 | 永福股份 | 21.22 | 571.68 | -0.16 | -0.75% | 12587 | 2665.272 | 0.67% | | 002264 | 新华都 | 6.59 | 29.63 | -0.05 | -0.75% | 145290 | 9516.301 | 2.23% | | 000547 | 航天发展 | 15.66 | -20.22 | -0.12 | -0.76% | 419936 | 65403.49 | 2.64% | | 601166 | 兴业银行 | 18.03 | 4.92 | -0.14 | -0.77% | 646951 | 116854.6 | 0.31% | | 600388 | 龙净环保 | 17.46 | 18.93 | -0.14 | -0.80% | 104631 | 18295.65 | 0.82% | | 600436 | 片仔癀 | 132.59 | 42.05 | -1.07 | -0.80% | 43907 | 58506.06 | 0.73% | | 601566 | 九牧王 | 8.41 | 28.08 | -0.07 | -0.83% | 39985 | 3357.734 | 0.70% | | 000753 | 漳州发展 | 4.73 | 69.47 | -0.04 | -0.84% | 124610 | 5906.628 | 1.26% | | 002901 | 大博医疗 | 44.85 | 28.87 | -0.40 | -0.88% | 15754 | 7119.592 | 0.55% | | 300341 | 麦克奥迪 | 13.12 | 37.90 | -0.12 | -0.91% | 34261 | 4502.885 | 0.66% | | 300972 | 万辰集团 | 196.89 | 22.08 | -1.83 | -0.92% | 15429 | 30322.27 | 0.85% | | 688196 | 卓越新能 | 34.70 | 35.77 | -0.34 | -0.97% | 11238.78 | 3890.054 | 0.88% | | 002093 | 国脉科技 | 6.93 | 104.88 | -0.07 | -1.00% | 115908 | 8027.984 | 1.15% | | 300427 | 红相股份 | 6.93 | -113.24 | -0.07 | -1.00% | 239290 | 16489.52 | 4.76% | | 600573 | 惠泉啤酒 | 9.68 | 29.55 | -0.10 | -1.02% | 39698 | 3840.086 | 1.59% | | 688278 | 特宝生物 | 60.80 | 24.48 | -0.63 | -1.03% | 50430.77 | 31034.4 | 1.24% | | 301136 | 招标股份 | 11.48 | 2475.17 | -0.12 | -1.03% | 35964 | 4123.648 | 1.31% | | 688095 | 福昕软件 | 64.75 | 124.97 | -0.71 | -1.08% | 56130.4 | 36338.79 | 6.14% | | 300685 | 艾德生物 | 19.53 | 21.40 | -0.22 | -1.11% | 119330 | 23394.15 | 3.06% | | 000997 | 新大陆 | 17.78 | 18.36 | -0.21 | -1.17% | 143626 | 25471.46 | 1.43% | | 300436 | 广生堂 | 99.46 | -73.58 | -1.19 | -1.18% | 72697 | 72853.41 | 5.32% | | 000536 | 华映科技 | 3.28 | -9.02 | -0.04 | -1.20% | 423176 | 13829.97 | 1.53% | | 920748 | 路桥信息 | 23.04 | -25.99 | -0.29 | -1.24% | 7013 | 1620.904 | 1.90% | | 000797 | 中国武夷 | 2.38 | -7.45 | -0.03 | -1.24% | 269915 | 6394.798 | 1.72% | | 600711 | 盛屯矿业 | 11.70 | 13.33 | -0.15 | -1.27% | 1184948 | 137232.2 | 3.83% | | 002228 | 合兴包装 | 3.07 | 39.45 | -0.04 | -1.29% | 153912 | 4743.036 | 1.27% | | 002217 | ST合力泰 | 1.52 | 584.02 | -0.02 | -1.30% | 963180.9 | 14706.34 | 1.32% | | 002110 | 三钢闽光 | 2.97 | -49.93 | -0.04 | -1.33% | 191242 | 5694.724 | 0.79% | | 002729 | 好利科技 | 13.87 | 62.65 | -0.19 | -1.35% | 40284 | 5602.934 | 2.30% | | 300640 | 德艺文创 | 6.80 | 205.62 | -0.10 | -1.45% | 113934 | 7770.271 | 5.00% | | 603893 | 瑞芯微 | 203.99 | 74.43 | -3.15 | -1.52% | 124279 | 255893.6 | 2.94% | | 300525 | 博思软件 | 8.74 | 37.58 | -0.14 | -1.58% | 221255 | 19326.06 | 3.59% | | 600153 | 建发股份 | 8.73 | -2.37 | -0.14 | -1.58% | 102616 | 9036.405 | 0.35% | | 600057 | 厦门象屿 | 6.15 | 13.38 | -0.10 | -1.60% | 103332 | 6373.885 | 0.49% | | 002174 | 游族网络 | 13.16 | -48.06 | -0.22 | -1.64% | 1009321 | 129919.9 | 10.31% | | 000905 | 厦门港务 | 8.36 | 62.84 | -0.14 | -1.65% | 82600 | 6921.798 | 1.11% | | 603737 | 三棵树 | 23.80 | 27.14 | -0.40 | -1.65% | 96547 | 22880.75 | 1.09% | | 300132 | 诺斯贝尔 | 6.44 | 19.20 | -0.11 | -1.68% | 124911 | 8061.568 | 2.46% | | 002626 | 金达威 | 16.10 | 34.60 | -0.30 | -1.83% | 76719 | 12449.61 | 1.26% | | 002029 | 七匹狼 | 8.64 | 26.15 | -0.17 | -1.93% | 272120 | 23554.66 | 4.09% | | 000592 | 平潭发展 | 6.46 | -104.77 | -0.13 | -1.97% | 922134 | 59601.04 | 4.82% | | 920445 | 龙竹科技 | 6.68 | 44.55 | -0.14 | -2.05% | 31854 | 2148.787 | 2.95% | | 002868 | 绿康生化 | 22.73 | -48.14 | -0.49 | -2.11% | 11930 | 2737.5 | 1.11% | | 002961 | 瑞达期货 | 18.90 | 13.46 | -0.41 | -2.12% | 43389 | 8236.19 | 0.91% | | 600930 | 华电新能 | 4.10 | 26.71 | -0.10 | -2.38% | 2497981 | 102966 | 2.33% | | 002300 | 太阳电缆 | 7.26 | 66.97 | -0.18 | -2.42% | 312762 | 22590.73 | 4.33% | | 600686 | 金龙汽车 | 11.60 | 14.55 | -0.30 | -2.52% | 162870 | 18896.95 | 2.27% | | 300062 | 中能电气 | 6.70 | -54.60 | -0.18 | -2.62% | 346849 | 23207.71 | 7.57% | | 603363 | 傲农生物 | 2.92 | -51.78 | -0.08 | -2.67% | 399984 | 11679.08 | 1.86% | | 601933 | 永辉超市 | 3.19 | -11.80 | -0.09 | -2.74% | 1434846 | 45940.5 | 1.61% | | 603992 | 松霖科技 | 22.25 | 38.60 | -0.63 | -2.75% | 35777 | 8012.57 | 0.81% | | 000993 | 闽东电力 | 10.03 | 224.59 | -0.29 | -2.81% | 127006 | 12725.11 | 2.77% | | 301148 | 嘉戎技术 | 54.29 | 157.24 | -1.60 | -2.86% | 28734 | 15425.05 | 4.88% | | 600163 | 中闽能源 | 5.06 | 20.63 | -0.16 | -3.07% | 225374 | 11451.85 | 1.18% | | 000526 | 学大教育 | 33.04 | 18.99 | -1.18 | -3.45% | 42834 | 14281.99 | 3.53% | | 002702 | 海欣食品 | 4.97 | -71.97 | -0.19 | -3.68% | 435445 | 21676.31 | 9.49% | | 002474 | 榕基软件 | 6.57 | -62.62 | -0.29 | -4.23% | 847547.1 | 56089.98 | 16.03% | | 600179 | 安通控股 | 4.35 | 16.76 | -0.23 | -5.02% | 945316.9 | 41264.22 | 2.45% | | 002229 | 鸿博股份 | 12.56 | -23.78 | -1.09 | -7.99% | 1561275 | 197149.1 | 31.66% | | 600693 | 东百集团 | 9.50 | 168.85 | -0.98 | -9.35% | 1088352 | 105682 | 12.52% | | 002682 | 龙洲股份 | 4.64 | -4.43 | -0.48 | -9.38% | 983560 | 46110.91 | 17.49% | | 603696 | 安记食品 | 14.73 | 104.57 | -1.64 | -10.02% | 363969 | 54526.02 | 15.47% |
|