|
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。 | 博思软件(300525)福建省上涨家数:58下跌家数:114平均涨幅:-0.29%平均换手:1.62%总成交额:420.58亿元 更新时间：2026-08-21 11:30 | | 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 | | 002396 | 星网锐捷 | 33.17 | 44.29 | +3.02 | +10.02% | 717900 | 232522.6 | 9.48% | | 605086 | 龙高股份 | 25.95 | 40.56 | +1.71 | +7.05% | 39602 | 10031.05 | 2.21% | | 300648 | 星云股份 | 40.91 | -30.73 | +2.56 | +6.68% | 19904 | 7940.74 | 1.47% | | 920571 | 国航远洋 | 9.58 | 30.18 | +0.43 | +4.70% | 224872 | 21297.82 | 7.59% | | 000632 | ST三木 | 3.87 | -1.95 | +0.17 | +4.59% | 104857 | 4010.59 | 2.25% | | 603678 | 火炬电子 | 48.11 | 90.52 | +2.11 | +4.59% | 149939 | 71323.43 | 3.15% | | 600549 | 厦门钨业 | 55.46 | 29.03 | +2.17 | +4.07% | 396383 | 218127.2 | 2.55% | | 603162 | 海通发展 | 12.28 | 18.73 | +0.46 | +3.89% | 308691 | 38155.53 | 7.31% | | 920748 | 路桥信息 | 24.92 | -28.11 | +0.93 | +3.88% | 15331 | 3788.866 | 4.16% | | 688807 | 优迅股份 | 321.60 | 277.95 | +11.60 | +3.74% | 20272.51 | 63857.43 | 12.67% | | 301028 | 鼎熔岩 | 13.15 | 21.67 | +0.47 | +3.71% | 53703 | 6949.41 | 2.14% | | 300941 | 创识科技 | 14.92 | 101.97 | +0.52 | +3.61% | 52876 | 7807.844 | 4.27% | | 301165 | 锐捷网络 | 126.98 | 150.69 | +3.68 | +2.98% | 161318 | 204150.9 | 1.45% | | 600563 | 法拉电子 | 131.86 | 24.81 | +3.34 | +2.60% | 24331 | 31872.58 | 1.08% | | 300750 | 宁德时代 | 393.81 | 21.44 | +8.81 | +2.29% | 150599 | 590028.7 | 0.35% | | 603209 | 兴通股份 | 14.39 | 13.46 | +0.32 | +2.27% | 76254 | 10766.75 | 2.37% | | 002639 | 雪人集团 | 11.52 | 297.55 | +0.21 | +1.86% | 113878 | 13017.64 | 1.73% | | 600388 | 紫金龙净 | 17.72 | 18.39 | +0.32 | +1.84% | 68264 | 11947.56 | 0.54% | | 603663 | 三祥新材 | 41.46 | 174.62 | +0.70 | +1.72% | 139762 | 57873.73 | 2.36% | | 002222 | 福晶科技 | 64.66 | 103.46 | +1.07 | +1.68% | 154667 | 99852.48 | 3.30% | | 300102 | 乾照光电 | 18.05 | 142.61 | +0.26 | +1.46% | 140783 | 25125.15 | 1.54% | | 600711 | 盛屯矿业 | 11.81 | 13.45 | +0.17 | +1.46% | 646863 | 76432.92 | 2.09% | | 300174 | 元力股份 | 19.62 | 32.04 | +0.28 | +1.45% | 70812 | 13703.74 | 1.95% | | 301600 | 慧翰股份 | 85.01 | 56.63 | +1.21 | +1.44% | 5011 | 4227.43 | 1.55% | | 600179 | 安通控股 | 4.36 | 16.80 | +0.06 | +1.40% | 243325 | 10527.64 | 0.63% | | 601899 | 紫金矿业 | 34.29 | 14.78 | +0.46 | +1.36% | 1622699 | 555511.7 | 0.79% | | 300096 | ST易联众 | 9.60 | 86.46 | +0.12 | +1.27% | 15115 | 1450.9 | 0.35% | | 002626 | 金达威 | 16.67 | 35.83 | +0.19 | +1.15% | 64404 | 10567.07 | 1.06% | | 600203 | 福日电子 | 9.91 | 460.56 | +0.11 | +1.12% | 92466 | 9063.415 | 1.56% | | 002961 | 瑞达期货 | 18.53 | 13.20 | +0.18 | +0.98% | 26700 | 4912.507 | 0.56% | | 300632 | 光莆股份 | 18.67 | -181.03 | +0.18 | +0.97% | 70151 | 13004.86 | 3.08% | | 300867 | 圣元环保 | 17.97 | 16.45 | +0.17 | +0.96% | 109292 | 19816.5 | 5.70% | | 300650 | 太龙股份 | 11.72 | 68.71 | +0.11 | +0.95% | 21813 | 2519.934 | 1.28% | | 300955 | 嘉亨家化 | 31.15 | -146.57 | +0.26 | +0.84% | 6690 | 2060.07 | 0.66% | | 002335 | 科华数据 | 30.16 | 53.28 | +0.24 | +0.80% | 83689 | 25249.91 | 1.27% | | 600815 | 厦工股份 | 3.94 | -85.41 | +0.03 | +0.77% | 317260 | 12344.57 | 1.79% | | 301568 | 思泰克 | 70.18 | 60.46 | +0.53 | +0.76% | 14771 | 10327.72 | 3.09% | | 603383 | 顶点软件 | 28.33 | 29.47 | +0.20 | +0.71% | 23575 | 6635.91 | 1.15% | | 603306 | 华懋科技 | 74.78 | 172.26 | +0.50 | +0.67% | 66242 | 49255.79 | 2.01% | | 000997 | 新大陆 | 18.25 | 18.85 | +0.12 | +0.66% | 99537 | 17983.45 | 0.99% | | 603992 | 松霖科技 | 20.79 | 36.07 | +0.13 | +0.63% | 14867 | 3091.528 | 0.34% | | 600734 | *ST实达 | 1.64 | -25.40 | +0.01 | +0.61% | 157270 | 2590.67 | 0.72% | | 688778 | 厦钨新能 | 46.22 | 25.61 | +0.28 | +0.61% | 38018.12 | 17599.91 | 0.75% | | 002614 | 奥佳华 | 5.03 | -56.17 | +0.03 | +0.60% | 57795 | 2893.19 | 1.31% | | 301565 | 中仑新材 | 19.58 | 98.18 | +0.09 | +0.46% | 15958 | 3113.633 | 1.25% | | 605365 | 立达信 | 13.85 | 43.55 | +0.06 | +0.44% | 24661 | 3394.67 | 0.49% | | 600753 | ST海钦 | 9.90 | 46.91 | +0.04 | +0.41% | 3812 | 374.06 | 0.17% | | 688010 | 福光股份 | 26.28 | 291.62 | +0.10 | +0.38% | 18849.89 | 4940.39 | 1.17% | | 600592 | 龙溪股份 | 13.86 | 39.99 | +0.05 | +0.36% | 24371 | 3360.86 | 0.61% | | 300056 | 中创环保 | 8.52 | -30.08 | +0.03 | +0.35% | 42587 | 3622.7 | 1.11% | | 000536 | 华映科技 | 3.17 | -8.72 | +0.01 | +0.32% | 142645 | 4474.98 | 0.52% | | 002785 | 万里石 | 32.60 | -88.43 | +0.10 | +0.31% | 22304 | 7221.95 | 1.15% | | 300712 | 永福股份 | 20.51 | 552.55 | +0.04 | +0.20% | 7533 | 1533.82 | 0.40% | | 601377 | 兴业证券 | 5.79 | 13.63 | +0.01 | +0.17% | 257116 | 14828.78 | 0.30% | | 601166 | 兴业银行 | 18.20 | 4.97 | +0.03 | +0.17% | 405986 | 73689.22 | 0.19% | | 000905 | 厦门港务 | 8.52 | 64.04 | +0.01 | +0.12% | 31945 | 2709.04 | 0.43% | | 603628 | 清源股份 | 9.53 | 86.76 | +0.01 | +0.11% | 14277 | 1350.77 | 0.52% | | 688195 | 腾景科技 | 176.36 | 443.47 | +0.08 | +0.05% | 79245.24 | 138049.5 | 4.38% | | 002217 | ST合力泰 | 1.45 | 778.99 | 0.00 | 0.00% | 461574 | 6666.31 | 0.63% | | 002512 | ST达华 | 4.05 | -35.23 | 0.00 | 0.00% | 91109 | 3655.4 | 0.83% | | 300640 | 德艺文创 | 6.71 | 202.90 | 0.00 | 0.00% | 42452 | 2832.09 | 1.86% | | 920706 | 铁拓机械 | 13.59 | 29.23 | 0.00 | 0.00% | 3542 | 476.9626 | 0.74% | | 600930 | 华电新能 | 3.91 | 25.47 | 0.00 | 0.00% | 556214 | 21640.03 | 0.52% | | 002229 | 鸿博股份 | 10.81 | -20.47 | -0.01 | -0.09% | 265397 | 28275.48 | 5.38% | | 300972 | 万辰集团 | 201.46 | 22.59 | -0.22 | -0.11% | 6498 | 12984.1 | 0.36% | | 002729 | 好利科技 | 13.54 | 61.16 | -0.02 | -0.15% | 15538 | 2095.504 | 0.89% | | 300427 | 红相股份 | 6.43 | -105.07 | -0.01 | -0.16% | 98275 | 6295.72 | 1.95% | | 300706 | 阿石创 | 52.19 | -236.68 | -0.09 | -0.17% | 37936 | 19901.1 | 3.33% | | 300605 | 恒锋信息 | 10.09 | -43.24 | -0.02 | -0.20% | 29582 | 2956.21 | 2.34% | | 002235 | 安妮股份 | 8.69 | -260.13 | -0.02 | -0.23% | 167815 | 14453.85 | 3.03% | | 003019 | 宸展光电 | 23.61 | 24.26 | -0.06 | -0.25% | 16844 | 3962.65 | 0.97% | | 600483 | 福能股份 | 10.22 | 9.95 | -0.03 | -0.29% | 47567 | 4862.034 | 0.17% | | 300946 | 恒而达 | 36.48 | 248.06 | -0.12 | -0.33% | 4369 | 1591.07 | 0.58% | | 600103 | 青山纸业 | 2.86 | 163.66 | -0.01 | -0.35% | 318607 | 9059.82 | 1.44% | | 300198 | *ST纳川 | 2.35 | -8.63 | -0.01 | -0.42% | 88632 | 2120.3 | 0.87% | | 002300 | 太阳电缆 | 6.67 | 61.53 | -0.03 | -0.45% | 70808 | 4708.89 | 0.98% | | 002674 | 兴业科技 | 28.28 | 79.55 | -0.13 | -0.46% | 110934 | 31805.19 | 3.79% | | 603933 | 睿能科技 | 19.13 | 61.01 | -0.09 | -0.47% | 24247 | 4628.141 | 1.17% | | 300062 | 中能电气 | 6.19 | -50.44 | -0.03 | -0.48% | 69853 | 4311.889 | 1.52% | | 600493 | 凤竹纺织 | 6.01 | 266.59 | -0.03 | -0.50% | 34083 | 2040.4 | 1.25% | | 000547 | 航天发展 | 13.79 | -19.10 | -0.07 | -0.51% | 288103 | 39736.84 | 1.81% | | 605118 | 力鼎光电 | 28.85 | 43.36 | -0.15 | -0.52% | 9985 | 2877.125 | 0.24% | | 300560 | 中富通 | 17.82 | -54.01 | -0.10 | -0.56% | 76892 | 13777.25 | 4.11% | | 002098 | 浔兴股份 | 7.06 | 13.73 | -0.04 | -0.56% | 20655 | 1455.92 | 0.58% | | 301148 | 嘉戎技术 | 51.19 | 148.26 | -0.30 | -0.58% | 4189 | 2132.3 | 0.71% | | 300188 | 国投智能 | 10.17 | -10.82 | -0.06 | -0.59% | 37123 | 3773.096 | 0.43% | | 603668 | 天马科技 | 10.10 | -26.88 | -0.06 | -0.59% | 37269 | 3726.813 | 0.74% | | 603686 | 福龙马 | 12.62 | 33.40 | -0.08 | -0.63% | 44976 | 5640.782 | 1.08% | | 600802 | 福建水泥 | 4.56 | -14.01 | -0.03 | -0.65% | 31185 | 1416.65 | 0.68% | | 002110 | 三钢闽光 | 2.92 | -49.09 | -0.02 | -0.68% | 128064 | 3730.52 | 0.53% | | 601187 | 厦门银行 | 7.25 | 7.13 | -0.05 | -0.68% | 84909 | 6156.158 | 0.32% | | 301136 | 招标股份 | 11.31 | 2438.52 | -0.08 | -0.70% | 21300 | 2390.97 | 0.77% | | 600755 | 厦门国贸 | 5.64 | 35.27 | -0.04 | -0.70% | 47308 | 2664.046 | 0.22% | | 000663 | 永安林业 | 5.61 | -21.31 | -0.04 | -0.71% | 29906 | 1668.4 | 0.98% | | 600067 | 冠城新材 | 2.77 | 199.82 | -0.02 | -0.72% | 85285 | 2355.59 | 0.61% | | 000993 | 闽东电力 | 9.69 | 216.97 | -0.07 | -0.72% | 27084 | 2620.79 | 0.59% | | 688727 | 恒坤新材 | 47.65 | 225.05 | -0.35 | -0.73% | 14122.67 | 6762.434 | 2.61% | | 603435 | 嘉德利 | 50.20 | 93.88 | -0.38 | -0.75% | 12251 | 6128.79 | 3.43% | | 002093 | 国脉科技 | 6.58 | 99.59 | -0.05 | -0.75% | 36779 | 2419.926 | 0.37% | | 300658 | 延江股份 | 10.51 | 57.49 | -0.08 | -0.76% | 30219 | 3171.047 | 1.37% | | 002925 | 盈趣科技 | 22.02 | 28.62 | -0.17 | -0.77% | 62656 | 13800.05 | 0.86% | | 301300 | 远翔新材 | 31.98 | 24.46 | -0.25 | -0.78% | 2517 | 801.05 | 0.64% | | 000701 | 厦门信达 | 5.07 | 6.86 | -0.04 | -0.78% | 90032 | 4542.1 | 1.35% | | 600057 | 厦门象屿 | 6.21 | 13.51 | -0.05 | -0.80% | 56969 | 3543.582 | 0.27% | | 300884 | 狄耐克 | 12.28 | 249.57 | -0.10 | -0.81% | 25084 | 3068.06 | 1.31% | | 002174 | 游族网络 | 12.20 | -44.55 | -0.10 | -0.81% | 114093 | 13943.87 | 1.17% | | 600033 | 福建高速 | 3.52 | 10.09 | -0.03 | -0.85% | 126341 | 4456.458 | 0.46% | | 605299 | 舒华体育 | 12.46 | 44.00 | -0.11 | -0.88% | 47469 | 5911.072 | 1.16% | | 301355 | 南王科技 | 10.01 | -61.63 | -0.09 | -0.89% | 10187 | 1017.32 | 0.73% | | 002593 | 日上集团 | 4.42 | 27.75 | -0.04 | -0.90% | 55385 | 2442.61 | 0.99% | | 300341 | 麦克奥迪 | 12.61 | 36.43 | -0.12 | -0.94% | 16994 | 2136.863 | 0.33% | | 002752 | 昇兴股份 | 5.87 | 15.68 | -0.06 | -1.01% | 36058 | 2119.97 | 0.37% | | 600163 | 中闽能源 | 4.89 | 19.94 | -0.05 | -1.01% | 54005 | 2645.052 | 0.28% | | 002803 | 吉宏股份 | 18.35 | 26.55 | -0.19 | -1.02% | 37321 | 6832.09 | 1.25% | | 002029 | 七匹狼 | 8.66 | 26.21 | -0.09 | -1.03% | 107717 | 9387.434 | 1.62% | | 688398 | 赛特新材 | 21.00 | 237.98 | -0.22 | -1.04% | 7344.849 | 1542.066 | 0.44% | | 000753 | 漳州发展 | 4.64 | 68.15 | -0.05 | -1.07% | 53752 | 2489.36 | 0.54% | | 002578 | 闽发铝业 | 3.71 | -163.98 | -0.04 | -1.07% | 229406 | 8522.816 | 2.66% | | 300525 | 博思软件 | 8.11 | 34.87 | -0.09 | -1.10% | 44388 | 3601.142 | 0.72% | | 002682 | 龙洲股份 | 4.50 | -4.30 | -0.05 | -1.10% | 193477 | 8653.996 | 3.44% | | 002901 | 大博医疗 | 43.91 | 28.27 | -0.49 | -1.10% | 12166 | 5333.114 | 0.42% | | 001233 | 海安集团 | 43.86 | 17.35 | -0.49 | -1.10% | 6812 | 2970.72 | 1.81% | | 301536 | 星宸科技 | 116.09 | 102.55 | -1.31 | -1.12% | 55106 | 64626.2 | 2.94% | | 000592 | 平潭发展 | 6.07 | -98.44 | -0.07 | -1.14% | 512802 | 30874.73 | 2.68% | | 603893 | 瑞芯微 | 180.51 | 55.84 | -2.14 | -1.17% | 56270 | 101730.2 | 1.33% | | 300628 | 亿联网络 | 41.90 | 18.40 | -0.50 | -1.18% | 105946 | 44049.57 | 1.46% | | 603826 | 坤彩科技 | 16.52 | -338.13 | -0.21 | -1.26% | 23180 | 3848.061 | 0.27% | | 600686 | 金龙汽车 | 10.97 | 13.76 | -0.14 | -1.26% | 54233 | 5952.989 | 0.76% | | 002228 | 合兴包装 | 3.07 | 39.45 | -0.04 | -1.29% | 104558 | 3205.16 | 0.86% | | 600660 | 福耀玻璃 | 57.04 | 17.56 | -0.78 | -1.35% | 43435 | 24990.87 | 0.22% | | 002398 | 垒知集团 | 4.06 | 61.73 | -0.06 | -1.46% | 59760 | 2423.322 | 1.00% | | 300300 | 海峡创新 | 7.36 | 34.66 | -0.11 | -1.47% | 153902 | 11295.74 | 2.31% | | 603180 | 金牌家居 | 15.30 | -86.82 | -0.23 | -1.48% | 8936 | 1372.28 | 0.58% | | 300902 | 国安达 | 15.86 | -283.13 | -0.24 | -1.49% | 22761 | 3576.33 | 1.80% | | 002790 | 瑞尔特 | 5.86 | -1071.56 | -0.09 | -1.51% | 23946 | 1397.26 | 0.92% | | 601566 | 九牧王 | 8.34 | 27.84 | -0.13 | -1.53% | 28310 | 2360.04 | 0.49% | | 688619 | 罗普特 | 15.17 | -13.22 | -0.24 | -1.56% | 23559.44 | 3589.506 | 1.27% | | 300132 | 诺斯贝尔 | 6.30 | 18.79 | -0.10 | -1.56% | 110663 | 6867.759 | 2.18% | | 603817 | 海峡环保 | 5.61 | 13.65 | -0.09 | -1.58% | 52579 | 2942.22 | 0.92% | | 600897 | 厦门空港 | 14.61 | 11.96 | -0.24 | -1.62% | 12935 | 1897.53 | 0.31% | | 002517 | 恺英网络 | 16.38 | 16.16 | -0.27 | -1.62% | 253462 | 41663.99 | 1.34% | | 002474 | 榕基软件 | 6.04 | -57.57 | -0.10 | -1.63% | 98916 | 5939.54 | 1.87% | | 603737 | 三棵树 | 24.76 | 28.23 | -0.41 | -1.63% | 81848 | 20151.35 | 0.92% | | 603615 | 茶花股份 | 16.86 | 218.39 | -0.28 | -1.63% | 15121 | 2542.44 | 0.63% | | 603408 | 建霖家居 | 10.22 | 11.11 | -0.17 | -1.64% | 11305 | 1151.93 | 0.25% | | 000797 | 中国武夷 | 2.39 | -7.48 | -0.04 | -1.65% | 134234 | 3190.47 | 0.85% | | 603363 | 傲农生物 | 2.88 | -51.07 | -0.05 | -1.71% | 154478 | 4442.59 | 0.72% | | 603636 | 南威软件 | 6.80 | -8.55 | -0.12 | -1.73% | 65968 | 4481.191 | 1.14% | | 603909 | 建发合诚 | 9.51 | 21.34 | -0.17 | -1.76% | 18137 | 1728.74 | 0.70% | | 600693 | 东百集团 | 8.79 | 156.23 | -0.16 | -1.79% | 213197 | 18695.82 | 2.45% | | 003016 | 欣贺股份 | 6.86 | 96.80 | -0.13 | -1.86% | 23057 | 1577.52 | 0.56% | | 603696 | 安记食品 | 13.07 | 92.78 | -0.25 | -1.88% | 77568 | 10137.39 | 3.30% | | 002868 | 绿康生化 | 21.97 | -46.53 | -0.43 | -1.92% | 9143 | 2010.14 | 0.85% | | 002299 | 圣农发展 | 16.15 | 13.51 | -0.33 | -2.00% | 112050 | 18262.4 | 0.92% | | 002702 | 海欣食品 | 4.81 | -69.66 | -0.10 | -2.04% | 128505 | 6190.49 | 2.80% | | 920445 | 龙竹科技 | 6.96 | 46.41 | -0.15 | -2.11% | 20478 | 1427.975 | 1.90% | | 688095 | 福昕软件 | 58.57 | 113.04 | -1.32 | -2.20% | 12660.55 | 7432.658 | 1.39% | | 002264 | 新华都 | 6.50 | 29.22 | -0.15 | -2.26% | 84324 | 5485.13 | 1.30% | | 603280 | 南方路机 | 26.35 | 30.03 | -0.61 | -2.26% | 16255 | 4252.912 | 1.50% | | 600573 | 惠泉啤酒 | 9.69 | 27.16 | -0.23 | -2.32% | 45687 | 4415.98 | 1.83% | | 300299 | 富春股份 | 5.23 | -106.86 | -0.13 | -2.43% | 106181 | 5558.956 | 1.54% | | 603444 | 吉比特 | 384.29 | 12.36 | -9.62 | -2.44% | 13050 | 50444.15 | 1.81% | | 002679 | 福建金森 | 9.10 | 247.77 | -0.23 | -2.47% | 24792 | 2248.67 | 1.05% | | 688196 | 卓越新能 | 34.50 | 35.57 | -0.88 | -2.49% | 17717 | 6116.378 | 1.39% | | 300685 | 艾德生物 | 19.19 | 21.03 | -0.52 | -2.64% | 95016 | 18310.9 | 2.44% | | 600153 | 建发股份 | 8.90 | -2.41 | -0.25 | -2.73% | 150012 | 13626.13 | 0.52% | | 301267 | 华厦眼科 | 16.11 | 29.25 | -0.49 | -2.95% | 33361 | 5412.68 | 0.51% | | 001368 | 通达创智 | 23.62 | 26.10 | -0.73 | -3.00% | 22126 | 5326.76 | 2.05% | | 603345 | 安井食品 | 79.00 | 17.23 | -2.46 | -3.02% | 40462 | 32160.33 | 1.38% | | 300436 | 广生堂 | 93.48 | -69.16 | -3.03 | -3.14% | 44222 | 41233.08 | 3.23% | | 601933 | 永辉超市 | 3.06 | -11.32 | -0.10 | -3.16% | 919276 | 28254.38 | 1.03% | | 301196 | 唯科科技 | 87.31 | 57.15 | -3.03 | -3.35% | 47695 | 42161.26 | 4.42% | | 000526 | 学大教育 | 36.22 | 16.60 | -1.33 | -3.54% | 65378 | 23743.32 | 5.38% | | 300657 | 弘信电子 | 34.01 | 91.94 | -1.36 | -3.85% | 184192 | 62435.19 | 3.93% | | 002788 | 鹭燕医药 | 10.97 | 15.82 | -0.46 | -4.02% | 102168 | 11261.27 | 2.68% | | 600436 | 片仔癀 | 124.10 | 39.36 | -5.55 | -4.28% | 46341 | 57958.96 | 0.77% | | 688278 | 特宝生物 | 61.53 | 23.26 | -3.46 | -5.32% | 59242.67 | 36781.9 | 1.45% |
|