|
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逸飞(688646)湖北省上涨家数:98下跌家数:54平均涨幅:+0.44%平均换手:4.49%总成交额:1312.20亿元 更新时间：2026-07-10 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 | | 600879 | 航天电子 | 23.29 | 336.23 | +2.12 | +10.01% | 2621893 | 581746.5 | 7.95% | | 002414 | 高德红外 | 14.64 | 64.55 | +1.33 | +9.99% | 2039915 | 297936.7 | 6.00% | | 600293 | 三峡新材 | 2.79 | -49.21 | +0.25 | +9.84% | 450177 | 12526.18 | 3.88% | | 300517 | 海波重科 | 9.92 | 429.44 | +0.78 | +8.53% | 81961 | 8037.26 | 6.49% | | 688387 | 信科移动 | 22.28 | -315.52 | +1.66 | +8.05% | 1956734 | 438100.6 | 9.70% | | 300184 | 力源信息 | 16.83 | 71.91 | +1.25 | +8.02% | 2090276 | 362126.4 | 19.87% | | 600745 | *ST闻泰 | 20.84 | -2.89 | +1.53 | +7.92% | 1139679 | 229442.7 | 8.95% | | 603716 | 塞力医疗 | 14.36 | -15.40 | +0.89 | +6.61% | 175779 | 25043.59 | 7.79% | | 688038 | 中科通达 | 17.79 | -194.12 | +1.10 | +6.59% | 30587.86 | 5317.892 | 2.63% | | 300683 | 海特生物 | 25.92 | -14.11 | +1.30 | +5.28% | 89964 | 23378.02 | 7.36% | | 000665 | 湖北广电 | 3.84 | -3.97 | +0.19 | +5.21% | 353620 | 13570.25 | 3.11% | | 301211 | 亨迪药业 | 11.65 | 143.93 | +0.55 | +4.95% | 174588 | 19996.66 | 4.18% | | 920146 | 华阳变速 | 5.15 | -16.20 | +0.24 | +4.89% | 41245 | 2121.227 | 3.80% | | 920779 | 武汉蓝电 | 21.91 | 29.15 | +1.00 | +4.78% | 8762 | 1911.488 | 4.37% | | 000678 | 襄阳轴承 | 8.47 | -71.44 | +0.38 | +4.70% | 180568 | 15191.68 | 3.93% | | 603220 | 中贝通信 | 20.61 | 176.73 | +0.86 | +4.35% | 293957 | 61018.23 | 6.77% | | 688765 | 禾元生物 | 50.80 | -125.35 | +2.10 | +4.31% | 29994.66 | 15321.81 | 6.48% | | 001359 | 平安电工 | 117.77 | 116.15 | +4.67 | +4.13% | 64180 | 77714.95 | 10.65% | | 600345 | 长江通信 | 61.88 | 81.29 | +2.43 | +4.09% | 208702 | 128515 | 9.86% | | 000785 | 居然智家 | 2.10 | -11.39 | +0.08 | +3.96% | 920899.1 | 19058.43 | 1.59% | | 300516 | 久之洋 | 33.41 | 563.36 | +1.27 | +3.95% | 108333 | 36636.93 | 4.30% | | 000952 | 广济药业 | 5.64 | -4.89 | +0.21 | +3.87% | 107014 | 6009.51 | 3.11% | | 688552 | 航天南湖 | 28.19 | -333.21 | +1.04 | +3.83% | 65712.27 | 18578.71 | 1.95% | | 920942 | 恒立钻具 | 17.75 | 88.62 | +0.65 | +3.80% | 8853 | 1558.635 | 2.14% | | 002365 | 永安药业 | 10.46 | 89.09 | +0.38 | +3.77% | 131569 | 13695.56 | 5.36% | | 300527 | ST应急 | 7.66 | 552.35 | +0.27 | +3.65% | 156669 | 11861.19 | 1.54% | | 300966 | 共同药业 | 30.13 | -48.75 | +1.03 | +3.54% | 88933 | 26799.6 | 11.60% | | 603719 | 良品铺子 | 9.00 | -56.57 | +0.29 | +3.33% | 69563 | 6155.17 | 1.73% | | 605388 | 均瑶健康 | 4.98 | -15.54 | +0.16 | +3.32% | 99354 | 4932.76 | 1.65% | | 600006 | 东风股份 | 5.27 | -24.78 | +0.16 | +3.13% | 207985 | 10897.26 | 1.04% | | 000926 | 福星股份 | 1.99 | -0.76 | +0.06 | +3.11% | 382790 | 7558.34 | 2.43% | | 002305 | *ST南置 | 2.01 | -2.63 | +0.06 | +3.08% | 197334 | 3917.15 | 1.14% | | 600774 | 汉商集团 | 6.54 | -10.54 | +0.19 | +2.99% | 56794 | 3724.396 | 1.93% | | 688151 | 华强科技 | 15.39 | 112.09 | +0.43 | +2.87% | 25238.98 | 3866.631 | 0.73% | | 300494 | 盛天网络 | 8.62 | 2733.66 | +0.24 | +2.86% | 177081 | 15182.49 | 4.45% | | 920403 | 康农种业 | 15.93 | 20.65 | +0.44 | +2.84% | 13881 | 2207.279 | 2.14% | | 300018 | 中元股份 | 13.51 | 46.13 | +0.36 | +2.74% | 342618 | 46613.96 | 9.50% | | 600654 | 中安科 | 2.67 | 105.61 | +0.07 | +2.69% | 748058 | 20018.82 | 3.23% | | 002194 | 武汉凡谷 | 8.96 | -294.62 | +0.22 | +2.52% | 253164 | 22750.93 | 4.96% | | 002102 | ST能特 | 2.46 | 126.66 | +0.06 | +2.50% | 210600 | 5174.25 | 0.97% | | 301192 | 泰祥股份 | 18.53 | 33.64 | +0.44 | +2.43% | 13669 | 2537.33 | 2.77% | | 920198 | 微创光电 | 7.43 | 151.79 | +0.17 | +2.34% | 31545 | 2324.66 | 4.48% | | 920870 | 恒进感应 | 12.19 | 89.00 | +0.27 | +2.27% | 14309 | 1746.292 | 2.17% | | 920273 | 一致魔芋 | 17.31 | 32.05 | +0.36 | +2.12% | 18685 | 3189.939 | 2.73% | | 300971 | 博亚精工 | 18.94 | 23.70 | +0.39 | +2.10% | 27737 | 5257.12 | 3.01% | | 002159 | 三特索道 | 12.64 | 16.74 | +0.25 | +2.02% | 31293 | 3946.15 | 2.26% | | 688089 | 嘉必优 | 10.71 | 32.68 | +0.21 | +2.00% | 29596.97 | 3182.378 | 1.76% | | 000902 | 新洋丰 | 12.00 | 9.43 | +0.23 | +1.95% | 148627 | 17629.85 | 1.30% | | 000615 | *ST美谷 | 3.17 | -9.16 | +0.06 | +1.93% | 44897 | 1408.87 | 0.49% | | 300220 | 金运激光 | 10.11 | -389.16 | +0.19 | +1.92% | 32256 | 3274.15 | 2.14% | | 601956 | 东贝集团 | 4.79 | 213.34 | +0.09 | +1.91% | 78272 | 3743.01 | 1.26% | | 002694 | *ST顾地 | 2.14 | -3.32 | +0.04 | +1.90% | 33660 | 714.57 | 0.47% | | 300387 | 富邦科技 | 6.99 | 32.22 | +0.13 | +1.90% | 59177 | 4122.51 | 2.05% | | 000966 | 长源电力 | 3.78 | 117.42 | +0.07 | +1.89% | 534591 | 20189.64 | 1.54% | | 920274 | 宏裕包材 | 15.20 | 58.28 | +0.28 | +1.88% | 10898 | 1664.066 | 1.34% | | 002932 | *ST明德 | 14.30 | -252.37 | +0.25 | +1.78% | 15021 | 2158.5 | 0.96% | | 600801 | 华新建材 | 17.20 | 11.00 | +0.30 | +1.78% | 162350 | 27732.2 | 1.21% | | 301048 | 金鹰重工 | 8.70 | 21.67 | +0.15 | +1.75% | 33823 | 2937.61 | 0.63% | | 300205 | *ST天喻 | 4.70 | -3.33 | +0.08 | +1.73% | 18934 | 881.54 | 0.44% | | 688237 | 超卓航科 | 53.32 | 335.39 | +0.90 | +1.72% | 29348.05 | 15720.85 | 3.27% | | 920108 | 宏海科技 | 9.06 | 64.83 | +0.15 | +1.68% | 9965 | 897.333 | 1.37% | | 000707 | 双环科技 | 4.25 | -22.53 | +0.07 | +1.67% | 96867 | 4113.26 | 1.76% | | 600133 | 东湖高新 | 7.93 | 30.51 | +0.13 | +1.67% | 246555 | 19521.96 | 2.31% | | 688081 | 兴图新科 | 38.36 | -78.08 | +0.62 | +1.64% | 20112.99 | 7780.193 | 1.95% | | 000852 | 石化机械 | 5.00 | -3448.47 | +0.08 | +1.63% | 170757 | 8500.72 | 1.80% | | 920237 | 力佳科技 | 13.31 | 31.76 | +0.21 | +1.60% | 10228 | 1362.237 | 1.10% | | 300278 | 华昌达 | 3.81 | -86.22 | +0.06 | +1.60% | 286542 | 11016.19 | 2.03% | | 300980 | 祥源新材 | 30.57 | 70.54 | +0.48 | +1.60% | 97772 | 30502.13 | 9.78% | | 600976 | 健民集团 | 27.61 | 12.55 | +0.41 | +1.51% | 31769 | 8694.802 | 2.07% | | 688526 | 科前生物 | 12.85 | 15.37 | +0.19 | +1.50% | 13032.41 | 1666.818 | 0.28% | | 600136 | ST明诚 | 1.41 | -124.64 | +0.02 | +1.44% | 111115 | 1549.093 | 0.57% | | 000670 | 盈方微 | 7.11 | -74.25 | +0.10 | +1.43% | 461600 | 33083.07 | 5.61% | | 301221 | 光庭信息 | 28.18 | 78.32 | +0.37 | +1.33% | 19439 | 5501.86 | 2.18% | | 002950 | 奥美医疗 | 8.81 | 20.56 | +0.11 | +1.26% | 98625 | 8691.07 | 2.30% | | 688692 | 达梦数据 | 242.27 | 48.14 | +2.92 | +1.22% | 23026.27 | 56590 | 3.10% | | 000759 | 中百集团 | 6.66 | -4.62 | +0.08 | +1.22% | 1040941 | 68882.12 | 15.88% | | 600168 | 武汉控股 | 4.18 | 40.33 | +0.04 | +0.97% | 52094 | 2165.038 | 0.52% | | 000708 | 中信特钢 | 12.80 | 10.67 | +0.12 | +0.95% | 119889 | 15277.51 | 0.24% | | 920978 | 开特股份 | 20.41 | 22.17 | +0.19 | +0.94% | 15223 | 3106.47 | 1.51% | | 300276 | 三丰智能 | 7.05 | -48.33 | +0.06 | +0.86% | 581873 | 41427.53 | 5.49% | | 920505 | 九菱科技 | 27.78 | 123.78 | +0.23 | +0.83% | 6817 | 1900.393 | 1.89% | | 002783 | 凯龙股份 | 7.05 | 30.33 | +0.05 | +0.71% | 66330 | 4667.26 | 1.44% | | 002627 | 三峡旅游 | 5.71 | 67.31 | +0.04 | +0.71% | 144591 | 8279.19 | 2.02% | | 600769 | 祥龙电业 | 17.62 | 343.43 | +0.12 | +0.69% | 156564 | 28043.87 | 4.18% | | 000883 | 湖北能源 | 4.48 | 15.40 | +0.03 | +0.67% | 265032 | 11837.28 | 0.41% | | 301633 | 港迪技术 | 45.60 | 38.82 | +0.30 | +0.66% | 6430 | 2953.97 | 2.52% | | 000520 | 凤凰航运 | 4.34 | -115.17 | +0.02 | +0.46% | 233410 | 10185.83 | 2.31% | | 600757 | 长江传媒 | 7.41 | 9.49 | +0.03 | +0.41% | 67489 | 4994.24 | 0.56% | | 600079 | ST人福 | 17.33 | 14.86 | +0.07 | +0.41% | 96053 | 16621.56 | 0.62% | | 000821 | ST京机 | 7.74 | 38.26 | +0.03 | +0.39% | 101190 | 7860.4 | 1.67% | | 000422 | 湖北宜化 | 13.22 | 16.78 | +0.05 | +0.38% | 261633 | 34409.16 | 2.47% | | 300161 | 华中数控 | 28.68 | -1251.85 | +0.09 | +0.31% | 40220 | 11657.63 | 2.06% | | 600035 | 楚天高速 | 3.48 | 11.15 | +0.01 | +0.29% | 64434 | 2241.12 | 0.40% | | 600998 | 九州通 | 5.01 | 12.52 | +0.01 | +0.20% | 306111 | 15239.81 | 0.61% | | 601311 | 骆驼股份 | 7.60 | 11.72 | +0.01 | +0.13% | 112156 | 8504.957 | 0.96% | | 600498 | 烽火通信 | 56.87 | 184.33 | +0.07 | +0.12% | 1562923 | 910536.5 | 12.29% | | 600298 | 安琪酵母 | 36.53 | 19.81 | +0.03 | +0.08% | 84782 | 31053.73 | 0.99% | | 688667 | 菱电电控 | 112.77 | 39.73 | +0.06 | +0.05% | 8432.71 | 9643.404 | 1.60% | | 600681 | 百川能源 | 3.38 | 18.49 | 0.00 | 0.00% | 195937 | 6577.815 | 1.46% | | 300567 | 精测电子 | -- | -- | -- | -- | -- | -- | -- | | 000553 | 安道麦A | 5.77 | -21.42 | -0.02 | -0.35% | 64786 | 3745.17 | 0.30% | | 001267 | 汇绿生态 | 43.39 | 409.80 | -0.16 | -0.37% | 368990 | 165606.6 | 6.06% | | 000501 | 武商集团 | 6.87 | 32.77 | -0.03 | -0.43% | 90252 | 6241.44 | 1.17% | | 000826 | *ST启环 | 1.88 | -0.87 | -0.01 | -0.53% | 206990 | 3824.32 | 1.45% | | 600566 | 济川药业 | 23.96 | 12.71 | -0.14 | -0.58% | 61810 | 14767.13 | 0.67% | | 000988 | 华工科技 | 158.07 | 93.53 | -0.93 | -0.58% | 737614 | 1211392 | 7.34% | | 688143 | 长盈通 | 156.60 | 935.76 | -1.20 | -0.76% | 122015.2 | 195698.8 | 9.97% | | 300871 | 回盛生物 | 22.61 | 15.93 | -0.18 | -0.79% | 60836 | 13975.72 | 3.01% | | 600107 | *ST尔雅 | 6.30 | -29.42 | -0.07 | -1.10% | 21679 | 1366.295 | 0.60% | | 688665 | 四方光电 | 55.66 | 42.19 | -0.66 | -1.17% | 11821.98 | 6772.937 | 1.17% | | 301183 | 东田微 | 222.30 | 163.98 | -2.68 | -1.19% | 55509 | 128368.4 | 9.46% | | 600568 | ST中珠 | 2.46 | -42.10 | -0.03 | -1.20% | 93112 | 2279.6 | 0.56% | | 300536 | 农尚环境 | 8.97 | -11.16 | -0.14 | -1.54% | 118500 | 10842.8 | 4.04% | | 301246 | 宏源药业 | 22.28 | 35.02 | -0.35 | -1.55% | 116654 | 26445.15 | 6.74% | | 301127 | 武汉天源 | 18.01 | 56.70 | -0.30 | -1.64% | 253714 | 46863.2 | 3.88% | | 600184 | 光电股份 | 21.95 | 249.61 | -0.37 | -1.66% | 284383 | 63837.82 | 4.88% | | 301150 | 中一科技 | 49.35 | 114.68 | -0.90 | -1.79% | 170364 | 88172.52 | 5.61% | | 603175 | 超颖电子 | 81.02 | 551.90 | -1.53 | -1.85% | 34223 | 28198.96 | 7.53% | | 300747 | 锐科激光 | 40.77 | 122.62 | -0.80 | -1.92% | 307128 | 128990.4 | 5.88% | | 300323 | 华灿光电 | 15.85 | -88.78 | -0.32 | -1.98% | 1457837 | 248217 | 12.27% | | 601162 | 天风证券 | 3.72 | 284.13 | -0.08 | -2.11% | 3012862 | 111699.2 | 3.50% | | 002281 | 光迅科技 | 233.45 | 186.47 | -5.04 | -2.11% | 586933 | 1455513 | 7.52% | | 600993 | 马应龙 | 23.25 | 16.97 | -0.55 | -2.31% | 77084 | 17980.21 | 1.79% | | 301235 | 华康洁净 | 56.48 | 49.81 | -1.37 | -2.37% | 90535 | 54079.71 | 11.45% | | 300557 | 理工光科 | 30.53 | 101.74 | -0.77 | -2.46% | 54548 | 17042.09 | 3.49% | | 002962 | 五方光电 | 14.40 | 139.59 | -0.40 | -2.70% | 218845 | 32543.2 | 10.46% | | 300808 | 久量股份 | 19.60 | -47.39 | -0.55 | -2.73% | 20782 | 4161.89 | 1.75% | | 301205 | 联特科技 | 264.56 | 393.63 | -7.44 | -2.74% | 85182 | 242326.3 | 10.17% | | 002861 | 瀛通通讯 | 21.15 | -49.30 | -0.61 | -2.80% | 55846 | 12091.74 | 3.72% | | 920193 | 吉和昌 | 39.49 | -- | -1.17 | -2.88% | 94750 | 39871.33 | 37.60% | | 688646 | ST逸飞 | 67.66 | -77.69 | -2.11 | -3.02% | 10755.45 | 7311.188 | 1.85% | | 688635 | 长进光子 | 391.00 | 364.99 | -12.24 | -3.04% | 23332.56 | 94554.79 | 13.14% | | 300046 | 台基股份 | 29.34 | 152.00 | -0.93 | -3.07% | 105236 | 31990.66 | 4.45% | | 002377 | 国创高新 | 2.75 | 111.41 | -0.09 | -3.17% | 429984 | 11981.32 | 4.93% | | 603738 | 泰晶科技 | 46.57 | 269.91 | -1.53 | -3.18% | 393329 | 192202.3 | 10.19% | | 300395 | 菲利华 | 103.15 | 112.55 | -4.10 | -3.82% | 264485 | 285105.3 | 5.16% | | 688156 | 路德科技 | 26.00 | -43.42 | -1.09 | -4.02% | 38165.08 | 10127.19 | 3.79% | | 002072 | 凯瑞德 | 7.41 | -112.94 | -0.32 | -4.14% | 184375 | 13936.79 | 5.02% | | 600885 | 宏发股份 | 34.70 | 29.33 | -1.53 | -4.22% | 216713 | 77110.94 | 1.40% | | 600703 | 三安光电 | 16.94 | -169.83 | -0.86 | -4.83% | 3322107 | 593086.9 | 6.66% | | 688275 | 万润新能 | 97.39 | 124.74 | -5.61 | -5.45% | 47479.29 | 47889.85 | 3.76% | | 601869 | 长飞光纤 | 415.03 | 296.94 | -26.23 | -5.94% | 182715 | 811434.3 | 4.50% | | 600141 | 兴发集团 | 34.03 | 28.44 | -2.17 | -5.99% | 577842 | 205114.6 | 4.81% | | 920161 | 龙辰科技 | 29.55 | 44.18 | -2.04 | -6.46% | 59530 | 18402.28 | 16.13% | | 000783 | 长江证券 | 8.74 | 11.50 | -0.62 | -6.62% | 2126002 | 190684.1 | 3.84% | | 603067 | 振华股份 | 40.26 | 45.86 | -2.95 | -6.83% | 286728 | 120108.1 | 3.80% | | 688545 | 兴福电子 | 111.00 | 183.65 | -8.59 | -7.18% | 183963 | 218648 | 10.09% | | 603950 | 长源东谷 | 71.50 | 58.80 | -5.70 | -7.38% | 128969 | 97303.97 | 3.98% | | 300776 | 帝尔激光 | 157.01 | 86.16 | -13.53 | -7.93% | 121807 | 204910.1 | 6.79% | | 002971 | 和远气体 | 53.49 | 211.86 | -5.27 | -8.97% | 213715 | 119936.9 | 13.27% | | 603281 | 江瀚新材 | 22.25 | 27.15 | -2.22 | -9.07% | 150185 | 34591.81 | 2.90% | | 920438 | 戈碧迦 | 140.80 | 629.31 | -15.97 | -10.19% | 68627 | 103540.2 | 4.92% | | 300041 | 回天新材 | 15.06 | 37.80 | -1.82 | -10.78% | 1071301 | 171983.6 | 19.68% | | 300054 | 鼎龙股份 | 83.10 | 95.42 | -12.89 | -13.43% | 980342 | 888969.8 | 13.19% |
|