中财网 中财网股票行情
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。
孚日股份(002083)山东省上涨家数:161下跌家数:126平均涨幅:+0.11%平均换手:2.68%总成交额:505.32亿元
更新时间：2025-01-17 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
002891中宠股份39.9534.72+3.63+9.99%17737768706.216.03%
300233金城医药12.5925.00+1.07+9.29%26384032795.717.13%
300321同大股份23.40373.29+1.59+7.29%383878743.2524.32%
301498乖宝宠物93.0063.61+5.40+6.16%3277529759.711.83%
601058赛轮轮胎15.4211.76+0.81+5.54%797190121180.82.42%
301439泓淋电力15.6131.00+0.70+4.69%18397528096.8510.04%
000880潍柴重机18.6435.05+0.83+4.66%27147849312.0316.74%
300677英科医疗25.6422.40+1.10+4.48%15166538312.553.23%
601028玉龙股份12.3626.25+0.51+4.30%37506746087.34.79%
002588史丹利7.4610.94+0.27+3.76%23090417075.552.26%
002286保龄宝7.7926.41+0.28+3.73%881616757.6092.39%
603577汇金通8.3828.82+0.29+3.58%670145550.8011.98%
832419路斯股份16.7522.71+0.55+3.40%455057734.424.86%
600777ST新潮2.236.39+0.07+3.24%62787513961.360.99%
300121阳谷华泰11.8723.16+0.35+3.04%20308424060.014.70%
688501青达环保13.9917.24+0.41+3.02%14093.931956.3081.72%
002581未名医药10.64-20.20+0.31+3.00%846398985.1952.11%
688677海泰新光39.8638.49+1.16+3.00%10691.154252.8050.89%
000915华特达因28.1913.48+0.82+3.00%8255823115.013.52%
000506*ST中润4.15-24.49+0.12+2.98%34865514222.933.75%
300001特锐德23.2634.31+0.66+2.92%31863973639.923.10%
301209联合化学28.9543.05+0.79+2.81%286698216.34311.70%
001207联科科技21.0216.70+0.56+2.74%360807523.4011.80%
002984森麒麟25.6512.57+0.66+2.64%18704247721.092.67%
603638艾迪精密17.2741.71+0.44+2.61%430987363.3580.51%
300848美瑞新材16.1696.97+0.41+2.60%271714352.1111.13%
000830鲁西化工11.5011.64+0.29+2.59%22045425116.531.16%
301149隆华新材10.3421.27+0.26+2.58%539415551.4042.64%
002805丰元股份11.81-8.97+0.29+2.52%10805112767.373.88%
600060海信视像22.3816.43+0.54+2.47%39205187017.093.03%
600219南山铝业4.1810.07+0.09+2.20%160593766582.751.38%
301035润丰股份46.4833.37+1.00+2.20%55792577.5560.20%
601163三角轮胎14.959.78+0.32+2.19%655019746.4860.82%
688190云路股份90.5030.45+1.92+2.17%4232.43801.9580.35%
300105龙源技术6.6823.35+0.14+2.14%1278618472.0842.49%
002073软控股份8.6018.78+0.18+2.14%39609533975.284.00%
002353杰瑞股份38.0215.64+0.79+2.12%5599321113.020.81%
002481双塔食品5.4541.32+0.11+2.06%26964014544.642.41%
300285国瓷材料17.1427.99+0.33+1.96%11723819985.481.46%
002111威海广泰10.4829.87+0.20+1.95%727417567.3221.53%
301158德石股份14.4321.63+0.26+1.83%310174433.7322.12%
603285键邦股份22.1920.79+0.39+1.79%195314303.9364.98%
002746仙坛股份5.7769.87+0.10+1.76%1489118523.5262.10%
600760中航沈飞47.9853.73+0.82+1.74%13360663671.560.49%
603217元利科技16.8915.76+0.28+1.69%133652258.2310.64%
603187海容冷链11.1213.05+0.17+1.55%300063317.9890.78%
000682东方电子9.5520.72+0.14+1.49%14041113387.11.05%
600690海尔智家27.5613.90+0.40+1.47%4754481302680.76%
688002睿创微纳49.8438.28+0.71+1.45%54883.0327195.441.21%
601966玲珑轮胎17.8512.19+0.25+1.42%12560322350.80.86%
300423昇辉科技6.72-2.83+0.09+1.36%865625777.6682.60%
300443金雷股份20.1728.06+0.27+1.36%7846215934.93.16%
002237恒邦股份10.6921.53+0.14+1.33%12505613299.31.37%
603167渤海轮渡8.5913.69+0.11+1.30%582744978.0781.24%
600309万华化学68.6114.17+0.87+1.28%185262127135.60.59%
002643万润股份10.3319.87+0.13+1.27%20643521188.792.27%
000423东阿阿胶62.8026.62+0.79+1.27%2947218413.640.46%
002671龙泉股份4.8226.10+0.06+1.26%1264146049.7122.29%
300699光威复材32.5131.18+0.40+1.25%13005542146.471.58%
002726龙大美食6.61-8.73+0.08+1.23%1046246860.3370.97%
300821东岳硅材7.5588.26+0.09+1.21%468513522.9180.39%
002088鲁阳节能11.9413.03+0.14+1.19%196422326.1010.39%
000957中通客车11.1434.54+0.13+1.18%19054621135.113.21%
002595豪迈科技52.6022.62+0.60+1.15%2432212753.990.31%
301199迈赫股份29.9358.21+0.33+1.11%185355550.5723.97%
605016百龙创园16.3622.56+0.18+1.11%322045247.5891.00%
002254泰和新材9.1738.49+0.10+1.10%785817172.180.96%
603755日辰股份26.7338.05+0.29+1.10%83202214.3680.84%
002470金正大1.87-18.86+0.02+1.08%58002410787.631.77%
600727鲁北化工7.5313.30+0.08+1.07%869656511.3541.65%
688663新风光22.0618.61+0.23+1.05%22850.045036.7741.63%
002408齐翔腾达4.86-36.67+0.05+1.04%978934735.7690.36%
601678滨化股份3.8927.35+0.04+1.04%42717616630.852.10%
601298青岛港8.9911.52+0.09+1.01%11754810521.990.22%
605589圣泉集团25.2724.08+0.25+1.00%15599439373.232.00%
600783鲁信创投12.2217.00+0.12+0.99%250993056.7650.34%
000869张裕A21.5043.52+0.21+0.99%104992250.1530.23%
002921联诚精密11.33-53.19+0.11+0.98%359744079.7223.26%
002838道恩股份11.3436.20+0.11+0.98%188362126.3890.48%
300183东软载波15.9593.30+0.15+0.95%8830314029.022.46%
002078太阳纸业14.0311.50+0.13+0.94%11036815430.120.40%
002490ST墨龙3.25-10.19+0.03+0.93%2884479281.9875.33%
002498汉缆股份3.2717.11+0.03+0.93%1440954680.4160.43%
833394民士达23.2238.40+0.20+0.87%4569410783.659.53%
002545东方铁塔7.0014.71+0.06+0.86%1210188446.7391.07%
003033征和工业26.9818.29+0.23+0.86%54251456.0340.67%
002469三维化学7.3720.82+0.06+0.82%38164228182.426.07%
600529山东药玻24.6018.51+0.20+0.82%8906021916.661.34%
603279景津装备16.8010.37+0.13+0.78%212143552.3440.37%
002270华明装备17.0026.41+0.13+0.77%6415111020.580.84%
002526山东矿机3.9795.93+0.03+0.76%238509795864.5613.57%
001219青岛食品13.6927.28+0.10+0.74%346594720.4451.83%
300786国林科技13.88-42.65+0.10+0.73%10408114414.957.23%
002476宝莫股份4.3091.26+0.03+0.70%984194218.1331.61%
301206三元生物25.5852.70+0.17+0.67%53771376.7330.52%
600966博汇纸业4.8015.14+0.03+0.63%603202886.3650.45%
831304迪尔化工12.8821.66+0.08+0.62%9013911913.7411.43%
688087英科再生31.5625.20+0.19+0.61%25622.278060.0251.38%
603836海程邦达11.9816.44+0.07+0.59%7658916.31310.37%
873132泰鹏智能13.7960.36+0.08+0.58%347904922.27612.98%
600223福瑞达7.0230.17+0.04+0.57%1345519487.6891.32%
300243瑞丰高材9.3341.85+0.05+0.54%322702995.8931.69%
603367辰欣药业13.2811.37+0.07+0.53%176372334.7150.39%
603182嘉华股份11.8419.33+0.06+0.51%101191193.8071.09%
002948青岛银行4.025.83+0.02+0.50%40911216355.861.31%
301020密封科技18.2331.45+0.09+0.50%75051366.6250.51%
000503国新健康10.27-4608.35+0.05+0.49%18689719189.951.96%
002675东诚药业12.33111.98+0.06+0.49%323453983.1340.44%
000655金岭矿业6.2417.83+0.03+0.48%405182507.4290.68%
601096宏盛华源4.1752.24+0.02+0.48%955813972.5180.58%
300143盈康生命8.6272.65+0.04+0.47%340992930.3220.53%
300996普联软件17.2432.34+0.08+0.47%232934007.5481.38%
002363隆基机械6.6569.74+0.03+0.45%991496580.9572.38%
002339积成电子6.88354.35+0.03+0.44%23675416237.954.94%
002655共达电声11.6252.10+0.05+0.43%622607221.2151.73%
603967中创物流9.6813.16+0.04+0.41%178131718.1920.51%
002083孚日股份4.8612.19+0.02+0.41%1206755846.2511.28%
600027华电国际5.069.99+0.02+0.40%38782119579.320.46%
601019山东出版10.1410.12+0.04+0.40%759447690.8120.36%
600600青岛啤酒74.9923.52+0.29+0.39%2029515222.030.29%
000977浪潮信息50.0031.97+0.19+0.38%740320.9370358.25.03%
600587新华医疗16.0414.06+0.06+0.38%375096023.020.62%
300830金现代8.11157.33+0.03+0.37%20245416721.166.43%
600448华纺股份2.72198.53+0.01+0.37%1293993493.962.05%
301188力诺药包16.3545.93+0.06+0.37%183162977.4670.79%
002234民和股份8.35-6.00+0.03+0.36%305622539.6681.01%
301185鸥玛软件16.7936.61+0.06+0.36%187043126.1011.34%
002041登海种业11.4646.05+0.04+0.35%32806837140.83.73%
603739蔚蓝生物11.7244.78+0.04+0.34%263133085.7561.04%
002458益生股份8.8662.16+0.03+0.34%628575555.8930.84%
000756新华制药15.2323.42+0.05+0.33%16070424366.253.53%
301296新巨丰9.2021.06+0.03+0.33%264642417.8280.97%
301456盘古智能22.4036.82+0.07+0.31%80461807.6661.37%
300950德固特16.0524.37+0.05+0.31%227053637.9042.53%
605100华丰股份13.0421.77+0.04+0.31%245913182.2491.45%
300594朗进科技17.22-32.56+0.05+0.29%195013342.6122.14%
002241歌尔股份24.8433.98+0.07+0.28%548966136000.21.79%
300779惠城环保87.58375.91+0.24+0.27%2117718453.261.42%
603858步长制药15.33-57.81+0.04+0.26%294084500.8940.27%
001260坤泰股份16.0335.36+0.04+0.25%82461312.8252.60%
000677恒天海龙4.0476.21+0.01+0.25%1423855720.6811.65%
002107沃华医药4.38104.15+0.01+0.23%368621612.60.65%
600955维远股份13.8076.78+0.03+0.22%137791899.4690.25%
300569天能重工4.6390.42+0.01+0.22%1087185080.6971.07%
002768国恩股份23.6011.73+0.05+0.21%248985881.8381.41%
002598山东章鼓9.4427.42+0.02+0.21%378993573.0251.34%
603586金麒麟14.2827.67+0.03+0.21%281084005.6111.43%
301262海看股份24.2022.23+0.05+0.21%188674564.5541.55%
605198安德利30.0443.85+0.06+0.20%81292424.4660.30%
300801泰和科技15.3530.51+0.03+0.20%131632018.6470.98%
600426华鲁恒升20.8711.98+0.04+0.19%10413421739.410.49%
688681科汇股份10.9949.26+0.02+0.18%11639.261278.8941.11%
000498山东路桥5.633.76+0.01+0.18%940305288.6450.64%
002810山东赫达12.2422.58+0.02+0.16%275693359.0370.86%
688161威高骨科24.4863.34+0.04+0.16%7214.91762.840.18%
600918中泰证券6.24106.27+0.01+0.16%1534819574.4680.39%
605006山东玻纤6.40-35.18+0.01+0.16%20644313210.113.44%
002871伟隆股份9.2918.20+0.01+0.11%158921473.8181.32%
000951中国重汽19.2616.65+0.02+0.10%16874332598.981.44%
301281科源制药28.9462.47+0.02+0.07%118413413.1141.72%
688234天岳先进55.00142.75+0.01+0.02%55801.9630653.141.86%
600188兖矿能源13.468.490.000.00%13734618477.260.23%
600898*ST美讯--------------
002026山东威达9.9917.000.000.00%579725785.4071.35%
600017日照港2.9815.450.000.00%2166446444.790.70%
002248华东数控8.00-146.460.000.00%609654859.9341.98%
002283天润工业5.5117.990.000.00%1588778780.7881.59%
002330得利斯4.39-50.180.000.00%742133248.8621.17%
002379宏创控股9.94-98.070.000.00%67126066192.455.91%
002537海联金汇5.50367.000.000.00%1015515588.30.86%
002890弘宇股份9.7283.740.000.00%10247994.05370.63%
301015百洋医药23.0516.120.000.00%204344705.3780.39%
688579山大地纬8.7743.270.000.00%44870.373933.841.12%
301022海泰科20.0173.450.000.00%89821791.5161.72%
001379腾达科技20.1658.870.000.00%190993839.0743.90%
688695中创股份28.9137.170.000.00%6645.651916.1963.47%
301320豪江智能14.7255.14-0.01-0.07%183602697.1832.71%
688455科捷智能11.26-26.87-0.01-0.09%7416.93831.45790.58%
003022联泓新科13.5882.41-0.02-0.15%356034834.3930.27%
603639海利尔12.8119.19-0.02-0.16%162272070.9020.48%
688309恒誉环保12.65170.52-0.02-0.16%5219.77658.43070.65%
002376新北洋6.2770.10-0.01-0.16%1152067228.1781.65%
872953国子软件32.3046.63-0.06-0.19%246858046.6649.51%
600586金晶科技5.2322.23-0.01-0.19%1218586364.970.85%
300653正海生物20.2221.71-0.04-0.20%98451988.2520.55%
002382蓝帆医疗4.85-11.29-0.01-0.21%790963832.590.79%
000409云鼎科技9.0258.19-0.02-0.22%12434211246.62.94%
000599青岛双星4.41-20.88-0.01-0.23%803293522.0890.98%
600180瑞茂通4.15240.93-0.01-0.24%513432125.270.47%
000338潍柴动力14.5211.61-0.04-0.27%57928084010.841.16%
603270金帝股份20.9250.21-0.06-0.29%6983114707.649.87%
000680山推股份10.0616.11-0.03-0.30%25921125879.461.98%
000407胜利股份3.2517.75-0.01-0.31%671002176.2880.77%
605001威奥股份6.397.87-0.02-0.31%893695703.8272.27%
000554泰山石油5.9043.77-0.02-0.34%990985822.9282.73%
002958青农商行2.956.01-0.01-0.34%45219713337.660.92%
605567春雪食品8.61-32.31-0.03-0.35%389373346.3331.95%
600784鲁银投资5.6314.39-0.02-0.35%372482100.6710.66%
301337亚华电子27.9712810.56-0.10-0.36%107442994.4792.77%
002589瑞康医药2.79105.21-0.01-0.36%1350513776.6780.99%
688363华熙生物50.1254.85-0.18-0.36%13802.296944.6870.29%
300208*ST中程2.69-1.67-0.01-0.37%722171939.971.05%
688557兰剑智能19.8313.68-0.08-0.40%7786.8691544.9811.07%
300690双一科技21.8143.60-0.09-0.41%345557588.9973.16%
002521齐峰新材9.4228.39-0.04-0.42%182561721.490.45%
600756浪潮软件13.86355.18-0.06-0.43%407305676.1241.26%
600547山东黄金24.3135.67-0.11-0.45%16898841265.840.47%
603856东宏股份10.8215.78-0.05-0.46%119131282.0690.46%
603190亚通精工21.0524.46-0.10-0.47%55951177.1941.38%
000726鲁泰A6.2714.39-0.03-0.48%314411970.3840.53%
603026石大胜华33.28-167.79-0.16-0.48%150205014.2080.74%
605287德才股份11.9018.95-0.06-0.50%7160851.06840.72%
600076康欣新材1.96-9.08-0.01-0.51%1349082634.361.00%
002793罗欣药业3.74-5.84-0.02-0.53%1199594480.7291.10%
002094青岛金王5.47115.23-0.03-0.55%69142038607.510.01%
001331胜通能源10.7047.80-0.06-0.56%102961101.9682.45%
600308华泰股份3.4729.19-0.02-0.57%538041872.10.35%
300110华仁药业3.3827.27-0.02-0.59%971163281.2060.82%
601366利群股份5.05165.45-0.03-0.59%672223394.9940.75%
688191智洋创新18.4562.98-0.11-0.59%17342.923194.0461.13%
301017漱玉平民11.59-111.83-0.07-0.60%235302720.5760.97%
603029天鹅股份17.5031.39-0.11-0.62%394716872.9613.25%
688556高测股份10.7311.88-0.07-0.65%35474.933806.9120.65%
000488晨鸣纸业2.90-6.97-0.02-0.68%2813788148.6561.68%
301292海科新源12.78-11.62-0.09-0.70%115671480.6271.36%
603102百合股份35.1014.31-0.25-0.71%38631358.0751.08%
601665齐鲁银行5.605.71-0.04-0.71%33150018708.990.69%
831278泰德股份10.2959.93-0.08-0.77%421024356.534.32%
688139海尔生物32.2428.63-0.26-0.80%28731.499333.0780.90%
300185通裕重工2.471201.57-0.02-0.80%3979419865.7491.08%
300948冠中生态9.11-88.34-0.08-0.87%145321329.661.11%
300583赛托生物22.74-5146.71-0.20-0.87%5169411673.232.78%
300343联创股份5.43-168.61-0.05-0.91%1621048816.9471.52%
600960渤海汽车3.25-10.96-0.03-0.91%731932379.4090.77%
600804*ST鹏博2.08-5.85-0.02-0.95%4428709260.4913.18%
600212绿能慧充7.18-464.78-0.07-0.97%671674807.671.30%
000720新能泰山3.02-64.54-0.03-0.98%705522127.9140.56%
300993玉马科技10.9219.40-0.11-1.00%493315367.8021.62%
002242九阳股份9.7960.76-0.10-1.01%545305340.2840.71%
688136科兴制药17.10-28.74-0.18-1.04%18511.473165.740.93%
688035德邦科技39.6471.01-0.42-1.05%55775.4922138.366.37%
000822山东海化5.579.06-0.06-1.07%1029295736.2021.15%
000639西王食品3.4995.55-0.04-1.13%1815906322.8451.68%
002374中锐股份2.61-13.98-0.03-1.14%1450853799.4921.34%
300659中孚信息16.13-38.62-0.19-1.16%427926937.0462.25%
300099尤洛卡5.9337.98-0.07-1.17%946495650.4891.63%
600229城市传媒6.7015.84-0.08-1.18%420532831.10.63%
300224正海磁材13.0940.75-0.16-1.21%30042839378.333.61%
831195三祥科技11.8820.99-0.15-1.25%116611389.8051.65%
002899英派斯22.4532.27-0.29-1.28%6215414039.695.18%
600467好当家2.2678.42-0.03-1.31%2470235584.271.69%
688021奥福环保9.72-15.95-0.13-1.32%9707.688951.17341.27%
300479神思电子17.60-27.43-0.24-1.35%512299051.4472.60%
300237美晨科技2.11-2.76-0.03-1.40%3521957396.4482.45%
600350山东高速9.6714.92-0.14-1.43%11992611585.380.25%
600022山东钢铁1.38-9.77-0.02-1.43%5827548047.20.54%
002485ST雪发2.76-19.27-0.04-1.43%15498423.51210.28%
834261一诺威9.5318.39-0.14-1.45%9858944.24980.58%
301069凯盛新材14.9482.04-0.22-1.45%441586645.8961.13%
603779威龙股份7.30-16.38-0.11-1.48%1355749946.9644.08%
831689克莱特19.5523.19-0.30-1.51%140702788.0134.02%
600735新华锦4.5459.30-0.07-1.52%619482817.6911.46%
002580圣阳股份8.3321.99-0.13-1.54%32847127277.417.26%
603612索通发展13.93-39.83-0.22-1.55%13373718526.192.68%
603798康普顿9.1741.12-0.15-1.61%655566017.6442.56%
603708家家悦10.3259.51-0.17-1.62%465574784.6460.73%
430476海能技术10.1836.36-0.17-1.64%352323639.7845.61%
838171邦德股份14.8320.97-0.25-1.66%110411645.8852.13%
603021山东华鹏4.10-5.60-0.07-1.68%1006654131.2183.15%
600336澳柯玛6.59-106.26-0.12-1.79%1189277860.91.49%
603113金能科技5.4446.46-0.10-1.81%989955373.1321.17%
603536惠发食品10.96290.63-0.21-1.88%19378221283.698.06%
600789鲁抗医药9.3721.02-0.18-1.88%1221644114163.613.59%
301299卓创资讯62.0757.90-1.23-1.94%5522534791.0815.68%
300175朗源股份5.46-38.78-0.11-1.97%1216216716.7482.58%
600319亚星化学4.85-140.73-0.10-2.02%342211669.851.08%
872190雷神科技28.20112.88-0.61-2.12%8284823918.868.40%
002355兴民智通6.87-231.04-0.15-2.14%23109815919.753.74%
300308中际旭创116.9028.31-2.59-2.17%446539524352.34.00%
688331荣昌生物25.86-9.07-0.58-2.19%34570.978974.4062.13%
000668荣丰控股6.94-19.92-0.16-2.25%577924007.6563.94%
001300三柏硕11.47-81.37-0.27-2.30%484665597.2977.32%
603421鼎信通讯6.4986.44-0.16-2.41%19024212355.562.92%
301617博苑股份48.2722.92-1.20-2.43%2729513237.0811.20%
300654世纪天鸿9.8384.80-0.25-2.48%11231911138.853.45%
000811冰轮环境11.6915.91-0.31-2.58%25267229785.963.39%
300840酷特智能20.1627.91-0.55-2.66%21298743161.7312.03%
600579克劳斯8.29-1.58-0.23-2.70%29460524642.445.96%
002323雅博股份1.68-40.02-0.05-2.89%751888.912659.883.55%
002086东方海洋2.612.95-0.08-2.97%2446046447.2952.75%
603278大业股份8.37-24.40-0.28-3.24%21664118543.166.34%
300214日科化学5.97-55.49-0.20-3.24%17311410361.474.29%
603223恒通股份9.7559.08-0.41-4.04%11482811354.222.08%
600807济高发展2.83-29.40-0.12-4.07%94166827145.4211.97%
003042中农联合15.48-13.54-0.73-4.50%12112618889.79.51%
600858银座股份5.9531.66-0.30-4.80%682635.140808.3313.19%
300918南山智尚10.1717.95-0.64-5.92%11675411976.453.19%
603086先达股份4.36-18.55-0.32-6.84%57328425378.9513.18%
832651天罡股份22.5025.70-1.72-7.10%285826581.22118.71%
603151邦基科技10.9031.18-0.91-7.71%14407216739.4617.82%
002117东港股份11.8357.13-1.31-9.97%745371.190508.5714.24%
002193如意集团6.67-3.29-0.74-9.99%42561529553.4316.26%

转至孚日股份（002083）行情首页

中财网免费提供股票、基金、债券、外汇、理财等行情数据以及其他资料，仅供用户获取信息。