|
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。 | 游族网络(002174)福建省上涨家数:25下跌家数:152平均涨幅:-3.15%平均换手:2.27%总成交额:502.68亿元 更新时间：2026-08-19 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 | | 000526 | 学大教育 | 39.09 | 17.91 | +3.55 | +9.99% | 85505 | 32802.07 | 7.04% | | 688278 | 特宝生物 | 64.75 | 26.08 | +4.59 | +7.63% | 87690.9 | 56639.46 | 2.15% | | 920571 | 国航远洋 | 9.53 | 30.02 | +0.45 | +4.96% | 198994 | 18194.61 | 6.72% | | 603737 | 三棵树 | 25.63 | 29.23 | +1.03 | +4.19% | 124685 | 31880.45 | 1.41% | | 300096 | ST易联众 | 9.87 | 88.89 | +0.37 | +3.89% | 45173 | 4266.161 | 1.05% | | 600660 | 福耀玻璃 | 58.08 | 16.85 | +1.92 | +3.42% | 203549 | 117360.7 | 1.02% | | 001233 | 海安集团 | 45.90 | 18.15 | +1.20 | +2.68% | 29680 | 13622.18 | 7.87% | | 603209 | 兴通股份 | 13.77 | 14.54 | +0.29 | +2.15% | 59757 | 8157.448 | 1.86% | | 002512 | ST达华 | 4.06 | -35.32 | +0.08 | +2.01% | 240041 | 9717.193 | 2.19% | | 601187 | 厦门银行 | 7.26 | 7.14 | +0.14 | +1.97% | 160018 | 11514.92 | 0.61% | | 603444 | 吉比特 | 389.28 | 12.52 | +6.36 | +1.66% | 16540 | 63854.92 | 2.30% | | 600388 | 紫金龙净 | 17.58 | 18.25 | +0.28 | +1.62% | 102616 | 18112.18 | 0.81% | | 600153 | 建发股份 | 8.85 | -2.40 | +0.13 | +1.49% | 105719 | 9306.259 | 0.36% | | 600033 | 福建高速 | 3.56 | 10.20 | +0.05 | +1.42% | 173894 | 6178.369 | 0.63% | | 601166 | 兴业银行 | 18.08 | 4.94 | +0.23 | +1.29% | 703491.1 | 126406.4 | 0.33% | | 600057 | 厦门象屿 | 6.35 | 13.81 | +0.07 | +1.11% | 132005 | 8358.236 | 0.63% | | 600179 | 安通控股 | 4.32 | 16.64 | +0.03 | +0.70% | 229915 | 9881.304 | 0.60% | | 688196 | 卓越新能 | 36.35 | 37.47 | +0.24 | +0.66% | 27117.67 | 9983.58 | 2.13% | | 600815 | 厦工股份 | 3.99 | -86.49 | +0.01 | +0.25% | 524547 | 21131.36 | 2.96% | | 300056 | 中创环保 | 8.52 | -30.08 | +0.02 | +0.24% | 73179 | 6260.98 | 1.90% | | 300628 | 亿联网络 | 40.13 | 18.87 | +0.09 | +0.22% | 135174 | 55069.57 | 1.86% | | 600897 | 厦门空港 | 14.82 | 12.13 | +0.03 | +0.20% | 9711 | 1438.166 | 0.23% | | 600755 | 厦门国贸 | 5.66 | 35.39 | +0.01 | +0.18% | 68820 | 3882.974 | 0.32% | | 002299 | 圣农发展 | 16.40 | 13.72 | +0.01 | +0.06% | 99294 | 16327.13 | 0.81% | | 603345 | 安井食品 | 82.32 | 17.96 | +0.01 | +0.01% | 25214 | 20767.22 | 0.86% | | 603180 | 金牌家居 | 15.52 | -88.07 | -0.04 | -0.26% | 17916 | 2767.094 | 1.16% | | 002098 | 浔兴股份 | 7.00 | 13.61 | -0.02 | -0.28% | 23508 | 1633.906 | 0.66% | | 600483 | 福能股份 | 10.28 | 10.01 | -0.03 | -0.29% | 49179 | 5055.879 | 0.18% | | 300972 | 万辰集团 | 199.66 | 22.39 | -1.05 | -0.52% | 7297 | 14530.48 | 0.40% | | 002901 | 大博医疗 | 43.75 | 28.17 | -0.25 | -0.57% | 8918 | 3913.417 | 0.31% | | 600436 | 片仔癀 | 128.00 | 40.59 | -0.76 | -0.59% | 18891 | 24193.24 | 0.31% | | 601377 | 兴业证券 | 5.78 | 15.90 | -0.04 | -0.69% | 282807 | 16384.07 | 0.33% | | 603162 | 海通发展 | 12.07 | 18.41 | -0.10 | -0.82% | 122131 | 14665.65 | 2.89% | | 002790 | 瑞尔特 | 5.88 | -1075.21 | -0.05 | -0.84% | 26869 | 1575.569 | 1.03% | | 000905 | 厦门港务 | 8.59 | 64.57 | -0.08 | -0.92% | 70860 | 6051.596 | 0.96% | | 002398 | 垒知集团 | 4.08 | 62.04 | -0.04 | -0.97% | 60875 | 2479.873 | 1.02% | | 002517 | 恺英网络 | 17.06 | 16.83 | -0.18 | -1.04% | 300035 | 51139.69 | 1.59% | | 603615 | 茶花股份 | 17.06 | 220.98 | -0.19 | -1.10% | 22706 | 3893.49 | 0.94% | | 603408 | 建霖家居 | 10.32 | 11.22 | -0.12 | -1.15% | 9583 | 993.0134 | 0.21% | | 300750 | 宁德时代 | 391.64 | 21.32 | -4.62 | -1.17% | 103228 | 405701.1 | 0.24% | | 002752 | 昇兴股份 | 5.93 | 15.84 | -0.07 | -1.17% | 47689 | 2836.625 | 0.49% | | 002614 | 奥佳华 | 4.89 | -54.60 | -0.06 | -1.21% | 35957 | 1758.38 | 0.81% | | 603817 | 海峡环保 | 5.64 | 13.72 | -0.07 | -1.23% | 35712 | 2016.783 | 0.63% | | 000797 | 中国武夷 | 2.38 | -7.45 | -0.03 | -1.24% | 133146 | 3198.21 | 0.85% | | 603909 | 建发合诚 | 9.44 | 21.54 | -0.12 | -1.26% | 14586 | 1384.97 | 0.56% | | 600573 | 惠泉啤酒 | 9.89 | 30.19 | -0.13 | -1.30% | 69702 | 6989.287 | 2.79% | | 002593 | 日上集团 | 4.45 | 27.94 | -0.06 | -1.33% | 77706 | 3446.328 | 1.39% | | 600163 | 中闽能源 | 4.98 | 20.31 | -0.07 | -1.39% | 79806 | 3997.231 | 0.42% | | 002679 | 福建金森 | 9.11 | 248.05 | -0.14 | -1.51% | 33509 | 3053.922 | 1.42% | | 301267 | 华厦眼科 | 15.82 | 28.72 | -0.25 | -1.56% | 18951 | 3015.283 | 0.29% | | 002110 | 三钢闽光 | 2.90 | -48.75 | -0.05 | -1.69% | 144601 | 4198.286 | 0.60% | | 002578 | 闽发铝业 | 3.94 | -174.15 | -0.07 | -1.75% | 544439 | 22013.18 | 6.32% | | 000663 | 永安林业 | 5.59 | -21.24 | -0.10 | -1.76% | 49478 | 2775.84 | 1.62% | | 600067 | 冠城新材 | 2.76 | 199.10 | -0.05 | -1.78% | 107193 | 2948.124 | 0.77% | | 600734 | *ST实达 | 1.64 | -25.40 | -0.03 | -1.80% | 213696 | 3510.025 | 0.98% | | 300198 | *ST纳川 | 2.17 | -7.97 | -0.04 | -1.81% | 32274 | 702.04 | 0.32% | | 603383 | 顶点软件 | 29.37 | 29.67 | -0.55 | -1.84% | 41652 | 12103.44 | 2.03% | | 003016 | 欣贺股份 | 6.89 | 97.22 | -0.13 | -1.85% | 18887 | 1305.33 | 0.46% | | 002228 | 合兴包装 | 3.06 | 39.33 | -0.06 | -1.92% | 115543 | 3542.795 | 0.96% | | 300685 | 艾德生物 | 18.43 | 20.20 | -0.39 | -2.07% | 46220 | 8606.068 | 1.19% | | 605299 | 舒华体育 | 12.67 | 44.74 | -0.27 | -2.09% | 95096 | 12222.61 | 2.33% | | 600802 | 福建水泥 | 4.52 | -13.88 | -0.10 | -2.16% | 39056 | 1772.27 | 0.85% | | 301355 | 南王科技 | 9.91 | -61.01 | -0.22 | -2.17% | 12184 | 1215.43 | 0.87% | | 601899 | 紫金矿业 | 32.83 | 14.15 | -0.73 | -2.18% | 1068262 | 350794.4 | 0.52% | | 600930 | 华电新能 | 3.94 | 25.67 | -0.09 | -2.23% | 1256008 | 49804.58 | 1.17% | | 600493 | 凤竹纺织 | 5.96 | 264.37 | -0.14 | -2.30% | 36171 | 2157.607 | 1.33% | | 301148 | 嘉戎技术 | 51.00 | 147.71 | -1.26 | -2.41% | 6327 | 3231.973 | 1.07% | | 300188 | 国投智能 | 10.39 | -11.06 | -0.26 | -2.44% | 63033 | 6572.228 | 0.74% | | 300132 | 诺斯贝尔 | 6.25 | 18.64 | -0.16 | -2.50% | 77436 | 4870.06 | 1.52% | | 600753 | ST海钦 | 9.65 | 45.73 | -0.25 | -2.53% | 5492 | 535.2575 | 0.24% | | 688778 | 厦钨新能 | 47.11 | 25.32 | -1.24 | -2.56% | 27674.22 | 13168.42 | 0.55% | | 002235 | 安妮股份 | 8.94 | -267.61 | -0.24 | -2.61% | 246202 | 22115.29 | 4.45% | | 000997 | 新大陆 | 17.48 | 18.05 | -0.47 | -2.62% | 89762 | 15684.5 | 0.89% | | 600686 | 金龙汽车 | 11.14 | 13.98 | -0.30 | -2.62% | 81227 | 9093.933 | 1.13% | | 002217 | ST合力泰 | 1.45 | 778.99 | -0.04 | -2.68% | 925728.9 | 13514.93 | 1.27% | | 000701 | 厦门信达 | 5.03 | 187.40 | -0.14 | -2.71% | 63763 | 3223.196 | 0.95% | | 603686 | 福龙马 | 12.89 | 34.11 | -0.36 | -2.72% | 74403 | 9646.528 | 1.79% | | 300299 | 富春股份 | 5.24 | -107.07 | -0.15 | -2.78% | 89957 | 4734.084 | 1.30% | | 000993 | 闽东电力 | 9.66 | 216.30 | -0.28 | -2.82% | 45270 | 4418.008 | 0.99% | | 920748 | 路桥信息 | 23.88 | -26.94 | -0.70 | -2.85% | 9550 | 2293.44 | 2.59% | | 605118 | 力鼎光电 | 29.49 | 44.33 | -0.87 | -2.87% | 18062 | 5378.5 | 0.44% | | 301565 | 中仑新材 | 19.64 | 98.48 | -0.58 | -2.87% | 27951 | 5549.937 | 2.18% | | 300341 | 麦克奥迪 | 12.50 | 36.11 | -0.37 | -2.87% | 22109 | 2788.97 | 0.43% | | 603826 | 坤彩科技 | 17.14 | -350.82 | -0.52 | -2.94% | 34822 | 6038.625 | 0.41% | | 002961 | 瑞达期货 | 18.14 | 12.92 | -0.56 | -2.99% | 27818 | 5095.909 | 0.58% | | 600563 | 法拉电子 | 132.12 | 24.86 | -4.16 | -3.05% | 35531 | 47205.46 | 1.58% | | 605365 | 立达信 | 13.74 | 43.20 | -0.44 | -3.10% | 26616 | 3668.844 | 0.53% | | 601566 | 九牧王 | 8.43 | 28.15 | -0.27 | -3.10% | 57036 | 4842.972 | 0.99% | | 920445 | 龙竹科技 | 7.13 | 47.55 | -0.23 | -3.13% | 31179 | 2244.343 | 2.89% | | 002093 | 国脉科技 | 6.55 | 99.13 | -0.22 | -3.25% | 69657 | 4599.365 | 0.69% | | 002626 | 金达威 | 15.99 | 34.37 | -0.54 | -3.27% | 51135 | 8287.604 | 0.84% | | 603363 | 傲农生物 | 2.93 | -51.96 | -0.10 | -3.30% | 329023 | 9769.74 | 1.53% | | 300436 | 广生堂 | 94.17 | -69.67 | -3.26 | -3.35% | 30054 | 28825.19 | 2.20% | | 002788 | 鹭燕医药 | 11.31 | 16.31 | -0.40 | -3.42% | 94038 | 10780.73 | 2.46% | | 603668 | 天马科技 | 10.34 | -27.52 | -0.37 | -3.45% | 81872 | 8512.392 | 1.62% | | 000632 | ST三木 | 3.62 | -1.82 | -0.13 | -3.47% | 55755 | 2036.202 | 1.20% | | 603628 | 清源股份 | 9.42 | 85.76 | -0.34 | -3.48% | 21411 | 2030.27 | 0.79% | | 300884 | 狄耐克 | 12.38 | 251.60 | -0.45 | -3.51% | 41451 | 5197.661 | 2.16% | | 300658 | 延江股份 | 10.64 | 58.20 | -0.39 | -3.54% | 45368 | 4880.067 | 2.05% | | 301136 | 招标股份 | 11.18 | 2410.49 | -0.41 | -3.54% | 39544 | 4465.426 | 1.44% | | 605086 | 龙高股份 | 23.16 | 36.20 | -0.86 | -3.58% | 7100 | 1659.06 | 0.40% | | 600711 | 盛屯矿业 | 11.51 | 13.11 | -0.43 | -3.60% | 562539 | 64936.29 | 1.82% | | 603992 | 松霖科技 | 21.07 | 36.56 | -0.80 | -3.66% | 22940 | 4893.703 | 0.52% | | 300062 | 中能电气 | 6.31 | -51.42 | -0.24 | -3.66% | 156302 | 9933.082 | 3.41% | | 002868 | 绿康生化 | 22.81 | -48.31 | -0.87 | -3.67% | 14441 | 3331.667 | 1.34% | | 000753 | 漳州发展 | 4.64 | 68.15 | -0.18 | -3.73% | 122251 | 5714.322 | 1.23% | | 603636 | 南威软件 | 6.93 | -8.71 | -0.27 | -3.75% | 66161 | 4622.164 | 1.14% | | 300525 | 博思软件 | 8.18 | 35.17 | -0.32 | -3.76% | 108193 | 8937.11 | 1.75% | | 301300 | 远翔新材 | 31.68 | 24.23 | -1.27 | -3.85% | 5624 | 1790.83 | 1.44% | | 920706 | 铁拓机械 | 14.15 | 30.44 | -0.57 | -3.87% | 8157 | 1159.678 | 1.71% | | 002729 | 好利科技 | 13.48 | 60.88 | -0.55 | -3.92% | 23089 | 3145.334 | 1.32% | | 002029 | 七匹狼 | 8.56 | 25.90 | -0.35 | -3.93% | 130245 | 11260.98 | 1.96% | | 002639 | 雪人集团 | 11.53 | 297.81 | -0.48 | -4.00% | 144254 | 16802.88 | 2.19% | | 300712 | 永福股份 | 20.39 | 549.32 | -0.85 | -4.00% | 7158 | 1477.64 | 0.38% | | 603280 | 南方路机 | 28.05 | 31.96 | -1.17 | -4.00% | 32247 | 9036.318 | 2.97% | | 300640 | 德艺文创 | 6.45 | 195.04 | -0.27 | -4.02% | 41010 | 2678.546 | 1.80% | | 002925 | 盈趣科技 | 22.80 | 29.64 | -0.96 | -4.04% | 95104 | 22052.99 | 1.30% | | 002300 | 太阳电缆 | 6.74 | 62.17 | -0.29 | -4.13% | 164599 | 11233.38 | 2.28% | | 002335 | 科华数据 | 30.87 | 54.53 | -1.33 | -4.13% | 120041 | 37380.84 | 1.82% | | 001368 | 通达创智 | 22.53 | 24.90 | -0.99 | -4.21% | 12874 | 2921.7 | 1.19% | | 601933 | 永辉超市 | 3.13 | -11.58 | -0.14 | -4.28% | 1090873 | 34713.93 | 1.22% | | 600203 | 福日电子 | 9.71 | 451.26 | -0.44 | -4.33% | 109297 | 10744.89 | 1.84% | | 300605 | 恒锋信息 | 10.14 | -43.46 | -0.46 | -4.34% | 43275 | 4424.186 | 3.42% | | 000536 | 华映科技 | 3.11 | -8.56 | -0.15 | -4.60% | 284407 | 8962.563 | 1.03% | | 300650 | 太龙股份 | 11.59 | 67.95 | -0.56 | -4.61% | 37146 | 4388.378 | 2.18% | | 002803 | 吉宏股份 | 18.69 | 27.05 | -0.96 | -4.89% | 90505 | 17023.68 | 3.04% | | 301600 | 慧翰股份 | 83.42 | 55.57 | -4.34 | -4.95% | 6100 | 5154.865 | 1.89% | | 002702 | 海欣食品 | 4.91 | -71.10 | -0.26 | -5.03% | 185330 | 9284.17 | 4.04% | | 300648 | 星云股份 | 38.85 | -29.18 | -2.09 | -5.11% | 12851 | 5073.658 | 0.95% | | 300941 | 创识科技 | 14.44 | 98.69 | -0.79 | -5.19% | 46816 | 6867.23 | 3.78% | | 300657 | 弘信电子 | 35.11 | 94.91 | -1.94 | -5.24% | 141835 | 50560.46 | 3.03% | | 002264 | 新华都 | 6.51 | 29.27 | -0.36 | -5.24% | 207605 | 13690.57 | 3.19% | | 301028 | 鼎熔岩 | 12.43 | 20.48 | -0.69 | -5.26% | 30761 | 3906.15 | 1.23% | | 600103 | 青山纸业 | 2.84 | 162.51 | -0.16 | -5.33% | 647164 | 18702.52 | 2.93% | | 688619 | 罗普特 | 14.12 | -12.31 | -0.81 | -5.43% | 19847.88 | 2869.513 | 1.07% | | 300300 | 海峡创新 | 7.61 | 35.83 | -0.44 | -5.47% | 564898 | 43914.05 | 8.47% | | 002674 | 兴业科技 | 28.87 | 81.21 | -1.68 | -5.50% | 133569 | 38911.18 | 4.57% | | 688727 | 恒坤新材 | 49.00 | 231.42 | -2.87 | -5.53% | 27425.06 | 13741.89 | 5.08% | | 300955 | 嘉亨家化 | 31.17 | -146.66 | -1.83 | -5.55% | 12705 | 3999.01 | 1.26% | | 300174 | 元力股份 | 19.51 | 31.86 | -1.15 | -5.57% | 99072 | 19730.35 | 2.73% | | 603933 | 睿能科技 | 19.63 | 72.31 | -1.19 | -5.72% | 32876 | 6587.756 | 1.58% | | 300902 | 国安达 | 16.28 | -290.63 | -0.99 | -5.73% | 33908 | 5635.416 | 2.68% | | 300867 | 圣元环保 | 16.40 | 15.02 | -1.00 | -5.75% | 60717 | 10144.15 | 3.17% | | 600693 | 东百集团 | 9.15 | 162.63 | -0.56 | -5.77% | 433904 | 40762.22 | 4.99% | | 002785 | 万里石 | 32.94 | -89.36 | -2.05 | -5.86% | 33485 | 11231.35 | 1.73% | | 688095 | 福昕软件 | 60.39 | 116.55 | -3.87 | -6.02% | 29941.33 | 18287.82 | 3.28% | | 300706 | 阿石创 | 53.56 | -242.90 | -3.46 | -6.07% | 62735 | 34370.24 | 5.51% | | 002474 | 榕基软件 | 6.27 | -59.76 | -0.41 | -6.14% | 287105 | 18163.26 | 5.43% | | 003019 | 宸展光电 | 23.63 | 24.28 | -1.56 | -6.19% | 36149 | 8717.301 | 2.09% | | 600549 | 厦门钨业 | 54.49 | 28.52 | -3.62 | -6.23% | 393347 | 219316.8 | 2.53% | | 002682 | 龙洲股份 | 4.47 | -4.27 | -0.30 | -6.29% | 391043 | 17803.25 | 6.95% | | 603435 | 嘉德利 | 52.03 | 97.30 | -3.50 | -6.30% | 19774 | 10490.73 | 5.54% | | 688398 | 赛特新材 | 20.69 | 234.46 | -1.41 | -6.38% | 11493.32 | 2422.388 | 0.68% | | 002174 | 游族网络 | 12.31 | -44.95 | -0.85 | -6.46% | 316419 | 39679.16 | 3.23% | | 603893 | 瑞芯微 | 185.24 | 57.30 | -12.81 | -6.47% | 109716 | 208127.4 | 2.59% | | 300427 | 红相股份 | 6.47 | -105.72 | -0.45 | -6.50% | 198303 | 13057.27 | 3.94% | | 300560 | 中富通 | 16.87 | -51.13 | -1.25 | -6.90% | 85219 | 14571.04 | 4.56% | | 600592 | 龙溪股份 | 14.00 | 40.39 | -1.07 | -7.10% | 80763 | 11519.04 | 2.02% | | 300632 | 光莆股份 | 18.54 | -179.77 | -1.44 | -7.21% | 93519 | 17808.55 | 4.11% | | 002396 | 星网锐捷 | 30.34 | 40.51 | -2.42 | -7.39% | 531706 | 166036.9 | 7.02% | | 301568 | 思泰克 | 68.56 | 59.06 | -5.47 | -7.39% | 23963 | 16868.66 | 5.02% | | 301165 | 锐捷网络 | 126.63 | 150.27 | -10.36 | -7.56% | 172343 | 224814.9 | 1.55% | | 688010 | 福光股份 | 26.15 | 290.17 | -2.17 | -7.66% | 27560.6 | 7377.316 | 1.72% | | 301536 | 星宸科技 | 118.18 | 104.39 | -10.00 | -7.80% | 98724 | 120105.7 | 5.27% | | 300946 | 恒而达 | 36.71 | 249.62 | -3.14 | -7.88% | 11985 | 4508.588 | 1.58% | | 301196 | 唯科科技 | 84.20 | 55.11 | -7.30 | -7.98% | 48738 | 42449.11 | 4.52% | | 603696 | 安记食品 | 13.26 | 94.13 | -1.19 | -8.24% | 170173 | 22943.8 | 7.24% | | 603306 | 华懋科技 | 70.73 | 162.93 | -6.47 | -8.38% | 96245 | 70434.88 | 2.92% | | 000592 | 平潭发展 | 6.21 | -100.71 | -0.61 | -8.94% | 1984156 | 127010.8 | 10.36% | | 002222 | 福晶科技 | 62.54 | 100.07 | -6.33 | -9.19% | 238609 | 153586.4 | 5.10% | | 603663 | 三祥新材 | 41.63 | 175.34 | -4.24 | -9.24% | 273174 | 119719 | 4.61% | | 603678 | 火炬电子 | 48.06 | 90.42 | -4.97 | -9.37% | 191931 | 94402 | 4.04% | | 300102 | 乾照光电 | 18.25 | 144.19 | -1.91 | -9.47% | 416827 | 78126.04 | 4.55% | | 000547 | 航天发展 | 14.38 | -18.57 | -1.54 | -9.67% | 1080337 | 160496.4 | 6.80% | | 688807 | 优迅股份 | 299.29 | 258.67 | -32.81 | -9.88% | 25151.44 | 79194.27 | 15.72% | | 002229 | 鸿博股份 | 11.33 | -21.45 | -1.25 | -9.94% | 649882 | 75189.23 | 13.18% | | 688195 | 腾景科技 | 167.31 | 420.71 | -18.59 | -10.00% | 105627.3 | 180427.8 | 5.83% |
|