|
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。 | 优迅股份(688807)福建省上涨家数:131下跌家数:41平均涨幅:+1.52%平均换手:2.71%总成交额:632.12亿元 更新时间：2026-08-25 14:57 | | 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 | | 300902 | 国安达 | 17.20 | -307.05 | +2.18 | +14.51% | 102148 | 16775.45 | 8.06% | | 600103 | 青山纸业 | 3.15 | 180.25 | +0.29 | +10.14% | 1653217 | 51090.88 | 7.47% | | 002235 | 安妮股份 | 8.79 | -263.12 | +0.71 | +8.79% | 451868 | 38257.46 | 8.16% | | 002614 | 奥佳华 | 5.79 | -64.65 | +0.38 | +7.02% | 481811 | 27500.76 | 10.92% | | 002788 | 鹭燕医药 | 11.26 | 16.24 | +0.70 | +6.63% | 216344 | 23810.01 | 5.67% | | 603408 | 建霖家居 | 11.41 | 12.50 | +0.64 | +5.94% | 90217 | 10119.62 | 2.02% | | 600203 | 福日电子 | 10.44 | 485.19 | +0.58 | +5.88% | 305081 | 31157.32 | 5.14% | | 600686 | 金龙汽车 | 11.29 | 14.16 | +0.57 | +5.32% | 274710 | 30613.5 | 3.83% | | 300341 | 麦克奥迪 | 13.60 | 39.29 | +0.68 | +5.26% | 85381 | 11420.86 | 1.66% | | 600693 | 东百集团 | 8.94 | 158.90 | +0.43 | +5.05% | 648434 | 57886.07 | 7.46% | | 688398 | 赛特新材 | 20.80 | 253.55 | +0.97 | +4.89% | 29831.63 | 6130.361 | 1.78% | | 000526 | 学大教育 | 36.25 | 16.61 | +1.67 | +4.83% | 74674 | 26555.84 | 6.15% | | 000592 | 平潭发展 | 6.18 | -100.23 | +0.27 | +4.57% | 1266431 | 76875.43 | 6.61% | | 688196 | 卓越新能 | 35.69 | 36.79 | +1.53 | +4.48% | 24257.18 | 8524.68 | 1.91% | | 002682 | 龙洲股份 | 4.73 | -4.52 | +0.20 | +4.42% | 418686 | 19554.11 | 7.45% | | 603696 | 安记食品 | 13.32 | 94.56 | +0.55 | +4.31% | 121637 | 15945.27 | 5.17% | | 301196 | 唯科科技 | 92.70 | 60.67 | +3.72 | +4.18% | 97199 | 87432.83 | 9.02% | | 300605 | 恒锋信息 | 10.43 | -44.70 | +0.41 | +4.09% | 76465 | 7862.16 | 6.05% | | 301136 | 招标股份 | 11.62 | 2505.35 | +0.45 | +4.03% | 43987 | 5026.28 | 1.60% | | 000905 | 厦门港务 | 8.88 | 66.75 | +0.34 | +3.98% | 175088 | 15448.96 | 2.36% | | 603686 | 福龙马 | 12.93 | 34.22 | +0.49 | +3.94% | 106466 | 13604.8 | 2.56% | | 301028 | 鼎熔岩 | 13.22 | 21.23 | +0.48 | +3.77% | 51594 | 6691.81 | 2.06% | | 002679 | 福建金森 | 9.59 | 261.12 | +0.34 | +3.68% | 54849 | 5203.81 | 2.33% | | 601933 | 永辉超市 | 3.11 | -13.48 | +0.11 | +3.67% | 1510591 | 46489.7 | 1.69% | | 002474 | 榕基软件 | 6.23 | -59.38 | +0.22 | +3.66% | 219883 | 13538.64 | 4.16% | | 002029 | 七匹狼 | 8.80 | 26.63 | +0.31 | +3.65% | 156296 | 13535.32 | 2.35% | | 300300 | 海峡创新 | 7.47 | 35.17 | +0.26 | +3.61% | 348471 | 25607.17 | 5.23% | | 002299 | 圣农发展 | 16.53 | 21.13 | +0.56 | +3.51% | 144813 | 23650.95 | 1.19% | | 002093 | 国脉科技 | 6.86 | 103.82 | +0.23 | +3.47% | 116253 | 7886.791 | 1.15% | | 300299 | 富春股份 | 5.40 | -110.33 | +0.18 | +3.45% | 147389 | 7846.57 | 2.14% | | 000797 | 中国武夷 | 2.45 | -7.67 | +0.08 | +3.38% | 288543 | 6979.52 | 1.84% | | 002578 | 闽发铝业 | 4.02 | -107.58 | +0.13 | +3.34% | 338259 | 13202.41 | 3.93% | | 002639 | 雪人集团 | 11.82 | 582.13 | +0.38 | +3.32% | 236218 | 27560.23 | 3.58% | | 000536 | 华映科技 | 3.26 | -8.97 | +0.10 | +3.16% | 452650 | 14611.28 | 1.64% | | 003016 | 欣贺股份 | 7.01 | 98.92 | +0.21 | +3.09% | 40812 | 2837.82 | 0.99% | | 300658 | 延江股份 | 10.70 | 58.53 | +0.32 | +3.08% | 71110 | 7493.55 | 3.22% | | 605299 | 舒华体育 | 12.86 | 45.41 | +0.38 | +3.04% | 96876 | 12306.08 | 2.38% | | 301355 | 南王科技 | 10.27 | -63.23 | +0.30 | +3.01% | 23980 | 2433.58 | 1.72% | | 300884 | 狄耐克 | 12.73 | 258.72 | +0.37 | +2.99% | 57573 | 7252.59 | 3.00% | | 301600 | 慧翰股份 | 86.17 | 57.41 | +2.50 | +2.99% | 7155 | 6103.24 | 2.22% | | 603615 | 茶花股份 | 16.91 | 219.04 | +0.49 | +2.98% | 29907 | 4962.43 | 1.24% | | 600592 | 龙溪股份 | 14.21 | 40.99 | +0.41 | +2.97% | 53294 | 7497.18 | 1.33% | | 002729 | 好利科技 | 13.91 | 62.83 | +0.40 | +2.96% | 35444 | 4871.85 | 2.02% | | 002264 | 新华都 | 6.64 | 29.85 | +0.19 | +2.95% | 149182 | 9790.94 | 2.29% | | 002702 | 海欣食品 | 4.91 | -71.10 | +0.14 | +2.94% | 175123 | 8472.88 | 3.82% | | 002228 | 合兴包装 | 3.17 | 40.74 | +0.09 | +2.92% | 237205 | 7463.18 | 1.96% | | 002752 | 昇兴股份 | 5.99 | 16.00 | +0.17 | +2.92% | 112275 | 6658.97 | 1.15% | | 600067 | 冠城新材 | 2.84 | 204.87 | +0.08 | +2.90% | 161965 | 4564.85 | 1.16% | | 300436 | 广生堂 | 92.25 | -68.25 | +2.59 | +2.89% | 43184 | 39121.56 | 3.16% | | 600802 | 福建水泥 | 4.68 | -9.89 | +0.13 | +2.86% | 55083 | 2551.51 | 1.20% | | 301267 | 华厦眼科 | 16.27 | 29.54 | +0.45 | +2.84% | 39741 | 6378.81 | 0.61% | | 000663 | 永安林业 | 5.80 | -22.04 | +0.16 | +2.84% | 54185 | 3101.72 | 1.77% | | 002626 | 金达威 | 16.77 | 36.04 | +0.45 | +2.76% | 69400 | 11583.28 | 1.14% | | 000547 | 航天发展 | 13.83 | -19.16 | +0.37 | +2.75% | 444754 | 60677.63 | 2.80% | | 000997 | 新大陆 | 18.81 | 19.43 | +0.49 | +2.67% | 232498 | 43729.21 | 2.31% | | 000753 | 漳州发展 | 4.75 | 67.75 | +0.12 | +2.59% | 186090 | 8762.12 | 1.88% | | 300712 | 永福股份 | 19.51 | -107.68 | +0.48 | +2.52% | 21184 | 4096.71 | 1.13% | | 300525 | 博思软件 | 8.16 | 35.09 | +0.20 | +2.51% | 113493 | 9203.23 | 1.84% | | 603636 | 南威软件 | 6.95 | -8.74 | +0.17 | +2.51% | 70514 | 4858.24 | 1.22% | | 603363 | 傲农生物 | 2.91 | -51.60 | +0.07 | +2.46% | 237571 | 6850.15 | 1.11% | | 300427 | 红相股份 | 6.71 | -109.65 | +0.16 | +2.44% | 256137 | 16942.61 | 5.09% | | 300132 | 诺斯贝尔 | 6.37 | 18.99 | +0.15 | +2.41% | 107832 | 6810.85 | 2.12% | | 002110 | 三钢闽光 | 3.02 | -50.77 | +0.07 | +2.37% | 251299 | 7514.129 | 1.03% | | 002229 | 鸿博股份 | 10.92 | -20.67 | +0.25 | +2.34% | 414509 | 44370.65 | 8.41% | | 605086 | 龙高股份 | 25.66 | 39.77 | +0.58 | +2.31% | 21214 | 5367.79 | 1.18% | | 603909 | 建发合诚 | 9.79 | 21.96 | +0.22 | +2.30% | 16333 | 1582.69 | 0.63% | | 002098 | 浔兴股份 | 7.16 | 13.92 | +0.16 | +2.29% | 31538 | 2242.15 | 0.88% | | 002790 | 瑞尔特 | 6.01 | -1098.99 | +0.13 | +2.21% | 44120 | 2627.64 | 1.69% | | 001233 | 海安集团 | 44.09 | 17.44 | +0.94 | +2.18% | 9091 | 3970.02 | 2.41% | | 002868 | 绿康生化 | 22.03 | -46.66 | +0.46 | +2.13% | 11248 | 2457.86 | 1.05% | | 002300 | 太阳电缆 | 6.76 | 62.36 | +0.14 | +2.11% | 135503 | 9065.77 | 1.88% | | 301300 | 远翔新材 | 32.50 | 24.85 | +0.67 | +2.10% | 5997 | 1934.52 | 1.53% | | 300640 | 德艺文创 | 6.84 | 206.83 | +0.14 | +2.09% | 60284 | 4076.77 | 2.65% | | 600660 | 福耀玻璃 | 57.67 | 17.75 | +1.18 | +2.09% | 135349 | 77939.07 | 0.68% | | 002593 | 日上集团 | 4.48 | 28.13 | +0.09 | +2.05% | 160312 | 7129.6 | 2.86% | | 002335 | 科华数据 | 30.32 | 53.56 | +0.60 | +2.02% | 138293 | 41591.75 | 2.10% | | 301148 | 嘉戎技术 | 51.20 | 148.29 | +1.00 | +1.99% | 7737 | 3942.67 | 1.31% | | 600493 | 凤竹纺织 | 6.15 | 272.80 | +0.12 | +1.99% | 58816 | 3589.24 | 2.16% | | 603628 | 清源股份 | 9.74 | 88.68 | +0.19 | +1.99% | 25371 | 2453.76 | 0.93% | | 603992 | 松霖科技 | 21.55 | 37.39 | +0.42 | +1.99% | 34377 | 7307.8 | 0.78% | | 600436 | 片仔癀 | 126.15 | 40.01 | +2.39 | +1.93% | 33498 | 41903.1 | 0.56% | | 300941 | 创识科技 | 15.58 | 106.48 | +0.29 | +1.90% | 99774 | 15346.36 | 7.87% | | 603383 | 顶点软件 | 28.55 | 29.70 | +0.53 | +1.89% | 26924 | 7625 | 1.31% | | 688095 | 福昕软件 | 58.14 | 112.21 | +1.05 | +1.84% | 20043.78 | 11493.68 | 2.19% | | 600734 | *ST实达 | 1.67 | -25.87 | +0.03 | +1.83% | 228592 | 3795.55 | 1.05% | | 002222 | 福晶科技 | 63.73 | 101.97 | +1.13 | +1.81% | 206492 | 129124.8 | 4.41% | | 603817 | 海峡环保 | 5.76 | 14.01 | +0.10 | +1.77% | 75384 | 4305.49 | 1.32% | | 600755 | 厦门国贸 | 5.78 | 36.05 | +0.10 | +1.76% | 128426 | 7383.04 | 0.60% | | 002398 | 垒知集团 | 4.17 | 63.40 | +0.07 | +1.71% | 124406 | 5168.76 | 2.07% | | 301568 | 思泰克 | 71.15 | 61.29 | +1.19 | +1.70% | 31866 | 22064.11 | 6.67% | | 000701 | 厦门信达 | 5.05 | 6.83 | +0.08 | +1.61% | 101255 | 5079.79 | 1.52% | | 603933 | 睿能科技 | 19.07 | 60.82 | +0.29 | +1.54% | 35425 | 6667.6 | 1.71% | | 002961 | 瑞达期货 | 18.79 | 13.39 | +0.28 | +1.51% | 46148 | 8654.449 | 0.97% | | 002925 | 盈趣科技 | 22.50 | 22.34 | +0.33 | +1.49% | 93794 | 20720.22 | 1.28% | | 300062 | 中能电气 | 6.29 | -51.26 | +0.09 | +1.45% | 147519 | 9156.34 | 3.22% | | 300946 | 恒而达 | 38.64 | 262.74 | +0.55 | +1.44% | 8792 | 3368.42 | 1.16% | | 300632 | 光莆股份 | 18.39 | -178.32 | +0.26 | +1.43% | 92595 | 16796.13 | 4.07% | | 600163 | 中闽能源 | 4.98 | 20.31 | +0.07 | +1.43% | 98868 | 4902.83 | 0.52% | | 300648 | 星云股份 | 40.87 | -30.69 | +0.57 | +1.41% | 18301 | 7394.97 | 1.35% | | 300102 | 乾照光电 | 17.86 | 120.98 | +0.24 | +1.36% | 209559 | 36932.47 | 2.29% | | 301565 | 中仑新材 | 20.20 | 101.29 | +0.27 | +1.35% | 56687 | 11330.26 | 4.43% | | 300188 | 国投智能 | 10.54 | -10.93 | +0.14 | +1.35% | 111442 | 11670.16 | 1.30% | | 002174 | 游族网络 | 12.13 | -44.30 | +0.16 | +1.34% | 186099 | 22277.62 | 1.90% | | 600573 | 惠泉啤酒 | 9.89 | 27.72 | +0.13 | +1.33% | 41304 | 4074.82 | 1.65% | | 600897 | 厦门空港 | 14.65 | 11.99 | +0.19 | +1.31% | 12708 | 1856.09 | 0.30% | | 688807 | 优迅股份 | 339.00 | 292.99 | +4.00 | +1.19% | 26348.7 | 85488.13 | 16.47% | | 688010 | 福光股份 | 26.33 | 292.17 | +0.31 | +1.19% | 26717.77 | 6882.204 | 1.66% | | 603180 | 金牌家居 | 15.43 | -87.55 | +0.18 | +1.18% | 9796 | 1506.8 | 0.64% | | 603435 | 嘉德利 | 49.14 | 91.90 | +0.57 | +1.17% | 17654 | 8525.28 | 4.95% | | 600179 | 安通控股 | 4.41 | 16.99 | +0.05 | +1.15% | 339322 | 14944.58 | 0.88% | | 603444 | 吉比特 | 385.09 | 12.38 | +4.27 | +1.12% | 10166 | 38942.1 | 1.41% | | 600815 | 厦工股份 | 3.90 | -84.54 | +0.04 | +1.04% | 412113 | 15974.44 | 2.32% | | 300955 | 嘉亨家化 | 29.79 | -212.38 | +0.30 | +1.02% | 11730 | 3470.86 | 1.16% | | 601566 | 九牧王 | 8.39 | 28.01 | +0.07 | +0.84% | 42564 | 3568.05 | 0.74% | | 300657 | 弘信电子 | 33.66 | 74.72 | +0.24 | +0.72% | 234499 | 79920.18 | 4.91% | | 300056 | 中创环保 | 8.51 | -30.04 | +0.06 | +0.71% | 61415 | 5205.75 | 1.59% | | 002217 | ST合力泰 | 1.46 | 784.36 | +0.01 | +0.69% | 670414 | 9703.86 | 0.92% | | 002901 | 大博医疗 | 45.80 | 29.49 | +0.29 | +0.64% | 20274 | 9242.98 | 0.70% | | 002803 | 吉宏股份 | 18.57 | 26.87 | +0.10 | +0.54% | 58946 | 10855.27 | 1.98% | | 000993 | 闽东电力 | 9.80 | 262.40 | +0.05 | +0.51% | 38960 | 3808.49 | 0.85% | | 688278 | 特宝生物 | 59.77 | 22.59 | +0.30 | +0.50% | 34497.35 | 20609.34 | 0.85% | | 600388 | 紫金龙净 | 17.43 | 18.09 | +0.08 | +0.46% | 73291 | 12717.49 | 0.58% | | 300560 | 中富通 | 17.73 | -53.74 | +0.08 | +0.45% | 101852 | 17841.99 | 5.45% | | 300867 | 圣元环保 | 17.76 | 16.26 | +0.08 | +0.45% | 89556 | 15936.74 | 4.67% | | 600753 | ST海钦 | 10.00 | 47.38 | +0.04 | +0.40% | 6605 | 657.87 | 0.29% | | 605118 | 力鼎光电 | 28.69 | 43.12 | +0.10 | +0.35% | 17649 | 5011.04 | 0.43% | | 601377 | 兴业证券 | 5.83 | 13.72 | +0.02 | +0.34% | 321402 | 18687.97 | 0.37% | | 603668 | 天马科技 | 9.99 | -26.59 | +0.03 | +0.30% | 42468 | 4249.23 | 0.84% | | 603893 | 瑞芯微 | 175.05 | 54.15 | +0.45 | +0.26% | 66435 | 115872.4 | 1.57% | | 603737 | 三棵树 | 25.13 | 28.66 | +0.06 | +0.24% | 79619 | 19935.73 | 0.90% | | 603280 | 南方路机 | 26.36 | 30.04 | +0.01 | +0.04% | 19974 | 5203.9 | 1.84% | | 600057 | 厦门象屿 | 6.18 | 13.44 | 0.00 | 0.00% | 170223 | 10511.24 | 0.81% | | 603306 | 华懋科技 | 72.98 | 168.11 | 0.00 | 0.00% | 103495 | 75126.51 | 3.14% | | 003019 | 宸展光电 | 24.77 | 25.45 | 0.00 | 0.00% | 43689 | 10773.55 | 2.53% | | 920445 | 龙竹科技 | 6.90 | 46.01 | 0.00 | 0.00% | 12319 | 852.7926 | 1.14% | | 600930 | 华电新能 | 3.96 | 25.80 | 0.00 | 0.00% | 735848 | 29100.01 | 0.68% | | 301536 | 星宸科技 | 114.30 | 100.97 | -0.01 | -0.01% | 108016 | 121655.9 | 5.77% | | 002517 | 恺英网络 | 16.54 | 16.31 | -0.01 | -0.06% | 398400 | 65916.05 | 2.11% | | 600563 | 法拉电子 | 126.17 | 23.56 | -0.10 | -0.08% | 27974 | 35219.05 | 1.24% | | 600153 | 建发股份 | 8.78 | -2.38 | -0.01 | -0.11% | 118702 | 10435.62 | 0.41% | | 920748 | 路桥信息 | 25.73 | -29.03 | -0.04 | -0.16% | 23487 | 6023.212 | 6.38% | | 605365 | 立达信 | 14.31 | 34.34 | -0.04 | -0.28% | 87141 | 12373.19 | 1.74% | | 300198 | *ST纳川 | 2.31 | -8.49 | -0.01 | -0.43% | 64762 | 1496.01 | 0.63% | | 301165 | 锐捷网络 | 115.40 | 136.95 | -0.50 | -0.43% | 139378 | 159858.1 | 1.25% | | 920706 | 铁拓机械 | 13.38 | 28.78 | -0.06 | -0.45% | 5174 | 690.8975 | 1.09% | | 000632 | ST三木 | 3.63 | -1.83 | -0.02 | -0.55% | 61280 | 2256.77 | 1.32% | | 001368 | 通达创智 | 23.12 | 25.96 | -0.13 | -0.56% | 19254 | 4431.56 | 1.78% | | 002785 | 万里石 | 34.15 | -92.64 | -0.21 | -0.61% | 48733 | 16511.31 | 2.52% | | 600033 | 福建高速 | 3.51 | 10.06 | -0.03 | -0.85% | 306889 | 10763.94 | 1.12% | | 300650 | 太龙股份 | 11.51 | 67.48 | -0.12 | -1.03% | 77376 | 8737.12 | 4.54% | | 603663 | 三祥新材 | 41.14 | 163.17 | -0.47 | -1.13% | 216592 | 88656.56 | 3.65% | | 688619 | 罗普特 | 14.22 | -11.90 | -0.19 | -1.32% | 29201.8 | 4175.342 | 1.57% | | 600483 | 福能股份 | 10.68 | 10.07 | -0.15 | -1.39% | 146685 | 15763.23 | 0.53% | | 300174 | 元力股份 | 18.75 | 30.62 | -0.27 | -1.42% | 110259 | 20475.23 | 3.04% | | 601166 | 兴业银行 | 18.02 | 4.92 | -0.26 | -1.42% | 1190743 | 215488.8 | 0.56% | | 002512 | ST达华 | 3.97 | -34.53 | -0.06 | -1.49% | 175487 | 6943.45 | 1.60% | | 603345 | 安井食品 | 77.24 | 16.85 | -1.35 | -1.72% | 107103 | 82443.61 | 3.65% | | 603826 | 坤彩科技 | 15.79 | -323.19 | -0.29 | -1.80% | 77304 | 12246.29 | 0.91% | | 300096 | ST易联众 | 9.39 | 84.56 | -0.18 | -1.88% | 38036 | 3567.08 | 0.88% | | 688727 | 恒坤新材 | 48.50 | 229.06 | -1.09 | -2.20% | 43888.47 | 20897.5 | 8.12% | | 603162 | 海通发展 | 11.95 | 18.22 | -0.27 | -2.21% | 324340 | 39491.47 | 7.68% | | 300685 | 艾德生物 | 18.00 | 19.73 | -0.41 | -2.23% | 146595 | 26294.64 | 3.76% | | 603209 | 兴通股份 | 14.30 | 13.38 | -0.35 | -2.39% | 81010 | 11659.66 | 2.52% | | 601899 | 紫金矿业 | 33.68 | 13.24 | -0.86 | -2.49% | 2495017 | 843487.7 | 1.21% | | 688195 | 腾景科技 | 165.97 | 417.34 | -4.33 | -2.54% | 80384.6 | 132769.4 | 4.44% | | 601187 | 厦门银行 | 7.22 | 7.10 | -0.19 | -2.56% | 216622 | 15820.64 | 0.82% | | 300706 | 阿石创 | 51.90 | -235.37 | -1.39 | -2.61% | 94487 | 48231.29 | 8.30% | | 603678 | 火炬电子 | 45.50 | 71.88 | -1.23 | -2.63% | 153873 | 69790.05 | 3.24% | | 600711 | 盛屯矿业 | 11.53 | 13.14 | -0.34 | -2.86% | 1096718 | 125732.3 | 3.55% | | 300750 | 宁德时代 | 376.76 | 20.51 | -11.13 | -2.87% | 258157 | 983083.6 | 0.61% | | 600549 | 厦门钨业 | 52.36 | 23.48 | -1.57 | -2.91% | 449127 | 234009.4 | 2.89% | | 688778 | 厦钨新能 | 45.50 | 25.21 | -1.39 | -2.96% | 49950.57 | 22834.87 | 0.99% | | 300628 | 亿联网络 | 40.89 | 17.96 | -1.29 | -3.06% | 155335 | 64418.43 | 2.14% | | 002674 | 兴业科技 | 26.18 | 73.64 | -0.85 | -3.14% | 117972 | 31097.68 | 4.03% | | 920571 | 国航远洋 | 8.90 | 28.04 | -0.30 | -3.26% | 246141 | 22269.34 | 8.31% | | 002396 | 星网锐捷 | 30.84 | 41.18 | -1.24 | -3.87% | 674952.9 | 209355.3 | 8.91% | | 300972 | 万辰集团 | 189.22 | 21.22 | -13.68 | -6.74% | 47919 | 92708.91 | 2.64% |
|