|
| *ST开元(300338)湖南省上涨家数:101下跌家数:41平均涨幅:+1.16%平均换手:3.08%总成交额:384.28亿元 更新时间：2026-09-16 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 | | 002913 | 奥士康 | 83.11 | 135.46 | +7.56 | +10.01% | 104634 | 83863.46 | 3.43% | | 002903 | 宇环数控 | 28.95 | -99.73 | +2.63 | +9.99% | 162983 | 45762.8 | 15.15% | | 001216 | 华瓷股份 | 18.07 | 25.93 | +1.64 | +9.98% | 41800 | 7553.29 | 1.69% | | 301259 | 艾布鲁 | 19.88 | -2278.59 | +1.43 | +7.75% | 96311 | 19129.05 | 6.64% | | 688598 | 金博股份 | 34.53 | -5.71 | +2.23 | +6.90% | 141797.3 | 48373.62 | 6.97% | | 600961 | 株冶集团 | 25.76 | 11.11 | +1.48 | +6.10% | 371464 | 93313.02 | 3.46% | | 300672 | 国科微 | 173.64 | -653.82 | +9.54 | +5.81% | 77093 | 131016.1 | 3.67% | | 300726 | 宏达电子 | 58.65 | 56.94 | +2.86 | +5.13% | 186842 | 107158.4 | 8.71% | | 300123 | ST亚光 | 4.68 | -3.47 | +0.22 | +4.93% | 264756 | 12190.34 | 2.66% | | 603319 | 美湖股份 | 28.33 | 166.81 | +1.23 | +4.54% | 101216 | 28175.75 | 2.98% | | 920751 | 惠同新材 | 15.15 | 28.18 | +0.60 | +4.12% | 10085 | 1502.093 | 1.21% | | 603959 | ST百利 | 4.66 | -9.84 | +0.18 | +4.02% | 111718 | 5167.48 | 2.28% | | 300740 | 水羊股份 | 20.09 | 78.80 | +0.74 | +3.82% | 204456 | 40419.17 | 5.00% | | 300530 | 领湃科技 | 19.95 | -50.15 | +0.73 | +3.80% | 61921 | 12098.86 | 3.60% | | 002716 | 湖南白银 | 10.13 | 64.10 | +0.37 | +3.79% | 1286102 | 128628.4 | 5.54% | | 688480 | 赛恩斯 | 69.31 | 53.75 | +2.52 | +3.77% | 27122.83 | 18450.26 | 2.79% | | 603353 | 和顺石油 | 42.98 | 159.63 | +1.54 | +3.72% | 150116 | 64436.04 | 8.81% | | 001218 | 丽臣实业 | 23.88 | 12.27 | +0.81 | +3.51% | 16354 | 3861.5 | 1.37% | | 002943 | 宇晶股份 | 29.71 | -86.06 | +0.98 | +3.41% | 80261 | 23592.54 | 5.51% | | 688779 | 五矿新能 | 7.80 | 23.79 | +0.24 | +3.17% | 206933.5 | 15954 | 1.07% | | 688157 | 松井股份 | 19.00 | 1238.95 | +0.58 | +3.15% | 21397.24 | 4048.408 | 1.14% | | 300800 | 力合科技 | 10.21 | 49.86 | +0.31 | +3.13% | 43077 | 4343.23 | 1.84% | | 688308 | 欧科亿 | 87.79 | 29.43 | +2.54 | +2.98% | 78324.96 | 67955.53 | 4.93% | | 301118 | 恒光股份 | 22.92 | 63.96 | +0.65 | +2.92% | 23812 | 5411.44 | 2.25% | | 000430 | 张家界 | 6.73 | -26.22 | +0.19 | +2.91% | 234187 | 15665.03 | 6.32% | | 920078 | 族兴新材 | 18.66 | 32.15 | +0.51 | +2.81% | 17906 | 3300.159 | 4.59% | | 002452 | 长高电气 | 11.81 | 8.95 | +0.32 | +2.79% | 129710 | 15191.96 | 2.50% | | 002549 | 凯美特气 | 13.65 | 274.08 | +0.36 | +2.71% | 178310 | 24010.2 | 2.58% | | 688067 | 爱威科技 | 22.36 | 46.79 | +0.55 | +2.52% | 11954.94 | 2647.345 | 1.76% | | 600156 | 华升股份 | 8.17 | -71.95 | +0.20 | +2.51% | 79085 | 6405.53 | 1.97% | | 688059 | 华锐精密 | 85.36 | 35.24 | +2.04 | +2.45% | 27026.9 | 22803.68 | 2.06% | | 300209 | 行云科技 | 34.50 | -438.60 | +0.82 | +2.43% | 554817 | 190289.8 | 7.47% | | 600257 | 大湖股份 | 5.51 | 108.15 | +0.13 | +2.42% | 142931 | 7773.28 | 2.97% | | 002667 | *ST威领 | 19.75 | -11.83 | +0.43 | +2.23% | 169118 | 32877.11 | 7.15% | | 002155 | 湖南黄金 | 27.16 | 23.72 | +0.59 | +2.22% | 599018 | 161652.7 | 3.83% | | 688799 | 华纳药厂 | 49.80 | 28.72 | +1.06 | +2.17% | 19517.37 | 9663.85 | 1.46% | | 300345 | 华民股份 | 7.21 | -19.90 | +0.15 | +2.12% | 464423 | 33687.59 | 9.66% | | 301232 | 飞沃科技 | 91.24 | 786.82 | +1.89 | +2.12% | 30259 | 27433.72 | 4.83% | | 688523 | 航天环宇 | 41.32 | 996.72 | +0.84 | +2.08% | 26674.93 | 10991.29 | 0.66% | | 600744 | 华银电力 | 6.75 | -187.01 | +0.13 | +1.96% | 1683348 | 114736.1 | 8.29% | | 300267 | 尔康制药 | 3.16 | -17.47 | +0.06 | +1.94% | 239629 | 7521.85 | 1.68% | | 000548 | 湖南投资 | 4.53 | 78.68 | +0.08 | +1.80% | 58179 | 2617.03 | 1.17% | | 301548 | 崇德科技 | 52.90 | 33.03 | +0.93 | +1.79% | 9081 | 4748.53 | 3.11% | | 300592 | 华凯易佰 | 20.35 | 28.95 | +0.35 | +1.75% | 125841 | 25386.52 | 3.66% | | 002843 | 泰嘉股份 | 16.35 | -82.78 | +0.28 | +1.74% | 76877 | 12509.38 | 3.07% | | 300413 | 芒果超媒 | 17.02 | 47.85 | +0.29 | +1.73% | 568852 | 95519.22 | 5.57% | | 002397 | 梦洁股份 | 3.60 | 46.64 | +0.06 | +1.69% | 157109 | 5620.39 | 2.42% | | 600390 | 五矿资本 | 4.89 | 22.32 | +0.08 | +1.66% | 329470 | 15923.77 | 0.73% | | 688750 | 金天钛业 | 14.14 | 126.85 | +0.22 | +1.58% | 15692.94 | 2206.447 | 0.67% | | 688100 | 威胜信息 | 24.84 | 21.67 | +0.37 | +1.51% | 14454.26 | 3566.763 | 0.29% | | 300148 | 天舟文化 | 3.48 | 68.34 | +0.05 | +1.46% | 185063 | 6392.19 | 2.27% | | 002251 | 步步高 | 3.49 | 169.42 | +0.05 | +1.45% | 846592.9 | 29074.77 | 3.81% | | 000702 | 正虹科技 | 5.65 | -72.53 | +0.08 | +1.44% | 89389 | 5006.78 | 2.58% | | 300665 | 飞鹿股份 | 8.62 | -9.79 | +0.12 | +1.41% | 45348 | 3902.96 | 2.08% | | 002852 | 道道全 | 8.03 | 39.77 | +0.11 | +1.39% | 94298 | 7537.58 | 3.30% | | 300433 | 蓝思科技 | 33.31 | 50.94 | +0.45 | +1.37% | 462917 | 153470.2 | 0.93% | | 300474 | 景嘉微 | 47.95 | -135.49 | +0.62 | +1.31% | 51001 | 24233.18 | 1.25% | | 301079 | 邵阳液压 | 27.05 | 402.87 | +0.34 | +1.27% | 20689 | 5577.05 | 2.69% | | 600731 | 湖南海利 | 5.72 | 17.85 | +0.07 | +1.24% | 50497 | 2859.84 | 0.93% | | 002533 | 金杯电工 | 10.92 | 12.92 | +0.13 | +1.20% | 46343 | 5026.83 | 0.72% | | 600963 | 岳阳林纸 | 3.39 | -15.38 | +0.04 | +1.19% | 221637 | 7443.49 | 1.26% | | 688187 | 时代电气 | 45.28 | 14.56 | +0.53 | +1.18% | 27937.25 | 12551.78 | 0.32% | | 301109 | 军信股份 | 12.85 | 13.63 | +0.15 | +1.18% | 45988 | 5852.63 | 0.74% | | 000932 | 华菱钢铁 | 3.61 | 22.74 | +0.04 | +1.12% | 835434 | 29915.18 | 1.22% | | 002650 | ST加加 | 6.32 | -61.22 | +0.07 | +1.12% | 25452 | 1600.64 | 0.23% | | 688189 | ST南新 | 6.42 | -13.07 | +0.07 | +1.10% | 15089.52 | 957.8141 | 0.55% | | 002848 | 高斯贝尔 | 15.09 | -46.76 | +0.16 | +1.07% | 311204 | 47284 | 18.81% | | 300338 | *ST开元 | 2.93 | -9.15 | +0.03 | +1.03% | 38416 | 1123.94 | 1.10% | | 600458 | 时代新材 | 11.74 | 20.09 | +0.12 | +1.03% | 128787 | 15033.3 | 1.48% | | 301126 | 达嘉维康 | 9.97 | -8.67 | +0.10 | +1.01% | 21506 | 2140.16 | 1.54% | | 600698 | 湖南天雁 | 7.00 | -245.81 | +0.07 | +1.01% | 394841 | 27780.67 | 4.75% | | 001208 | 华菱线缆 | 14.01 | 86.08 | +0.13 | +0.94% | 65033 | 9110.649 | 2.04% | | 000819 | 岳阳兴长 | 12.01 | -525.00 | +0.11 | +0.92% | 29795 | 3561.76 | 0.81% | | 920634 | 新威凌 | 15.88 | 59.86 | +0.14 | +0.89% | 6910 | 1099.2 | 1.69% | | 002523 | 天桥起重 | 3.41 | 34.14 | +0.03 | +0.89% | 132125 | 4482.31 | 0.94% | | 300187 | 永清环保 | 4.56 | 23.02 | +0.04 | +0.88% | 49640 | 2258.73 | 0.77% | | 688289 | 圣湘生物 | 15.64 | 66.99 | +0.12 | +0.77% | 24094.97 | 3755.813 | 0.42% | | 001239 | 永达股份 | 11.76 | -399.41 | +0.09 | +0.77% | 11025 | 1292.21 | 0.97% | | 300358 | 楚天科技 | 8.11 | 14.07 | +0.06 | +0.75% | 85289 | 6889 | 1.21% | | 300730 | 科创信息 | 11.14 | -21.78 | +0.08 | +0.72% | 26898 | 2979.37 | 1.30% | | 000799 | 酒鬼酒 | 37.20 | -395.17 | +0.25 | +0.68% | 48948 | 17891.14 | 1.51% | | 002125 | 湘潭电化 | 12.11 | 23.50 | +0.08 | +0.67% | 98575 | 11853.79 | 1.57% | | 000908 | 石药景峰 | 6.12 | -253.65 | +0.04 | +0.66% | 68338 | 4167 | 0.78% | | 000590 | 古汉医药 | 8.84 | -43.81 | +0.05 | +0.57% | 20197 | 1785.18 | 0.84% | | 603721 | 中广天择 | 18.38 | 88.91 | +0.10 | +0.55% | 57890 | 10568.71 | 4.45% | | 002516 | 旷达科技 | 5.72 | 38.35 | +0.03 | +0.53% | 172448 | 9847.25 | 1.18% | | 920174 | 五新智能 | 30.53 | 15.43 | +0.14 | +0.46% | 7134 | 2175.415 | 1.28% | | 000917 | 电广传媒 | 6.73 | 230.71 | +0.03 | +0.45% | 141241 | 9466.02 | 1.00% | | 601901 | 方正证券 | 6.83 | 12.37 | +0.03 | +0.44% | 398620 | 27229.37 | 0.48% | | 300515 | 三德科技 | 15.23 | 14.93 | +0.06 | +0.40% | 17882 | 2716.98 | 0.88% | | 920258 | 聚仁新材 | 10.55 | 26.91 | +0.04 | +0.38% | 9358 | 982.9187 | 2.60% | | 920037 | 广信科技 | 37.58 | 21.67 | +0.13 | +0.35% | 5221 | 1952.807 | 0.67% | | 002847 | 盐津铺子 | 42.94 | 14.48 | +0.11 | +0.26% | 22886 | 9688.351 | 0.94% | | 600416 | 湘电股份 | 8.50 | 263.00 | +0.02 | +0.24% | 91270 | 7747.22 | 0.62% | | 301358 | 湖南裕能 | 53.55 | 11.69 | +0.11 | +0.21% | 122975 | 65572.66 | 1.61% | | 300268 | 佳沃食品 | 11.56 | -169.61 | +0.02 | +0.17% | 24638 | 2847.77 | 1.84% | | 920107 | 恒兴股份 | 19.28 | 14.36 | +0.03 | +0.16% | 6311 | 1212.004 | 3.34% | | 300298 | 三诺生物 | 15.45 | 64.53 | +0.02 | +0.13% | 35096 | 5426.07 | 0.78% | | 300015 | 爱尔眼科 | 8.00 | 29.22 | +0.01 | +0.13% | 311625 | 24816.14 | 0.39% | | 300035 | 中科电气 | 12.42 | 24.70 | +0.01 | +0.08% | 120395 | 14949.21 | 2.05% | | 002261 | 拓维信息 | 25.08 | 583.45 | +0.02 | +0.08% | 222194 | 55596.98 | 1.94% | | 000669 | ST金鸿 | 4.32 | 41.83 | 0.00 | 0.00% | 61911 | 2676.14 | 0.91% | | 000989 | 九芝堂 | 8.59 | 22.35 | 0.00 | 0.00% | 99181 | 8499.32 | 1.35% | | 601098 | 中南传媒 | 10.22 | 12.15 | 0.00 | 0.00% | 90288 | 9251.75 | 0.50% | | 003000 | 劲仔食品 | 9.37 | 17.42 | 0.00 | 0.00% | 29271 | 2729.09 | 0.98% | | 002879 | 长缆科技 | 16.44 | 26.26 | -0.01 | -0.06% | 52767 | 8684.44 | 3.85% | | 002297 | 博云新材 | 22.30 | 57.15 | -0.02 | -0.09% | 1036875 | 229232.7 | 18.09% | | 603998 | 方盛制药 | 10.24 | 13.43 | -0.01 | -0.10% | 70924 | 7258.99 | 1.62% | | 600476 | *ST湘邮 | 9.89 | -3.51 | -0.01 | -0.10% | 12435 | 1239.45 | 0.77% | | 002096 | 易普力 | 9.09 | 15.85 | -0.01 | -0.11% | 51634 | 4675.26 | 0.42% | | 603825 | ST华扬 | 7.75 | -3.46 | -0.01 | -0.13% | 13920 | 1073.81 | 0.55% | | 002277 | 友阿股份 | 5.42 | -23.82 | -0.01 | -0.18% | 187575 | 10101.22 | 1.35% | | 300490 | 华自科技 | 10.73 | -772.67 | -0.02 | -0.19% | 125442 | 13379.34 | 3.19% | | 000419 | 通程控股 | 4.97 | 23.85 | -0.01 | -0.20% | 44777 | 2219.58 | 0.82% | | 000998 | 隆平高科 | 8.75 | 225.59 | -0.02 | -0.23% | 293505 | 25734.59 | 2.23% | | 002412 | 汉森制药 | 8.67 | 18.47 | -0.02 | -0.23% | 247704 | 21487.94 | 4.98% | | 688425 | 铁建重工 | 3.95 | 16.82 | -0.01 | -0.25% | 127397.4 | 5007.46 | 0.24% | | 603939 | 益丰药房 | 22.61 | 15.56 | -0.06 | -0.26% | 52429 | 11792.39 | 0.43% | | 000900 | 现代投资 | 3.57 | 16.30 | -0.01 | -0.28% | 120407 | 4282.44 | 0.79% | | 688433 | 华曙高科 | 89.67 | 510.95 | -0.33 | -0.37% | 42626 | 38271.19 | 1.03% | | 300705 | 九典制药 | 10.44 | 15.31 | -0.04 | -0.38% | 30858 | 3219.06 | 0.83% | | 600969 | 郴电国际 | 9.86 | 35.64 | -0.04 | -0.40% | 138894 | 13695.89 | 3.75% | | 002097 | 山河智能 | 7.20 | 164.91 | -0.04 | -0.55% | 132140 | 9493.2 | 1.23% | | 603517 | ST绝味 | 11.43 | -29.90 | -0.07 | -0.61% | 67206 | 7619.28 | 1.11% | | 600479 | 千金药业 | 11.33 | 16.43 | -0.07 | -0.61% | 414416 | 47204.99 | 9.90% | | 301087 | 可孚医疗 | 51.74 | 30.03 | -0.41 | -0.79% | 17380 | 9002.2 | 0.90% | | 600478 | 科力远 | 4.71 | 54.77 | -0.04 | -0.84% | 191192 | 8953.449 | 1.13% | | 300700 | 岱勒新材 | 18.04 | -60.90 | -0.16 | -0.88% | 99227 | 18036.57 | 2.79% | | 603883 | 老百姓 | 12.69 | 22.36 | -0.12 | -0.94% | 64189 | 8139.209 | 0.85% | | 600975 | 新五丰 | 5.21 | -3.93 | -0.05 | -0.95% | 256781 | 13366.9 | 2.05% | | 000504 | 南华生物 | 8.27 | 71.25 | -0.08 | -0.96% | 34322 | 2844.17 | 1.04% | | 000722 | 湖南发展 | 14.30 | 59.84 | -0.14 | -0.97% | 383894 | 55485.44 | 8.27% | | 002567 | 唐人神 | 3.76 | -2.48 | -0.04 | -1.05% | 190974 | 7199.41 | 1.33% | | 002982 | 湘佳股份 | 12.13 | 164.27 | -0.13 | -1.06% | 34521 | 4191.63 | 2.65% | | 601636 | 旗滨集团 | 5.52 | -37.24 | -0.07 | -1.25% | 522458 | 28748.89 | 1.77% | | 601577 | 长沙银行 | 9.78 | 4.72 | -0.13 | -1.31% | 208370 | 20430.26 | 0.52% | | 002661 | 克明食品 | 7.45 | -44.30 | -0.11 | -1.46% | 117020 | 8756.98 | 3.79% | | 000428 | 华天酒店 | 4.06 | -19.09 | -0.06 | -1.46% | 731755.1 | 29751.63 | 7.18% | | 688152 | 麒麟信安 | 34.60 | -70.35 | -0.53 | -1.51% | 50887.79 | 17356.08 | 4.99% | | 920351 | 华光源海 | 12.31 | 76.15 | -0.23 | -1.83% | 14316 | 1777.33 | 3.59% | | 300866 | 安克创新 | 124.90 | 23.84 | -2.40 | -1.89% | 34932 | 43998.44 | 1.13% | | 603989 | 艾华集团 | 35.48 | 48.80 | -0.83 | -2.29% | 382671 | 135867.2 | 9.60% | | 000157 | 中联重科 | 6.22 | 12.82 | -0.24 | -3.72% | 953804.9 | 59296.12 | 1.35% | | 920030 | 德众汽车 | 4.52 | -32.48 | -0.18 | -3.83% | 46057 | 2091.515 | 4.11% | | 600929 | 雪天盐业 | 5.40 | 128.42 | -0.32 | -5.59% | 909028.9 | 48675.88 | 5.54% | | 600127 | 金健米业 | 11.84 | -434.95 | -0.91 | -7.14% | 2397693 | 284185 | 37.36% |
|