|
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。 | 华友钴业(603799)有色金属冶炼和压延加工业上涨家数:17下跌家数:70平均涨幅:-2.61%平均换手:3.07%总成交额:456.32亿元 更新时间：2026-10-30 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 | | 002667 | *ST威领 | 21.79 | -12.87 | +1.21 | +5.88% | 126286 | 26768.56 | 5.34% | | 600281 | 华阳新材 | 5.40 | -30.07 | +0.25 | +4.85% | 722324 | 39309.76 | 14.04% | | 002149 | 西部材料 | 33.57 | 183.01 | +1.26 | +3.90% | 1029378 | 353574 | 21.09% | | 920576 | 天力复合 | 38.05 | 1459.03 | +1.25 | +3.40% | 69787 | 26154 | 6.47% | | 600531 | 豫光金铅 | 9.69 | 11.05 | +0.24 | +2.54% | 408540 | 39801.22 | 3.38% | | 300855 | 图南股份 | 28.55 | 26.77 | +0.62 | +2.22% | 98700 | 28512.74 | 3.51% | | 300489 | 光智科技 | 187.80 | 435.12 | +3.80 | +2.07% | 155628 | 291822.7 | 11.29% | | 601600 | 中国铝业 | 8.55 | 7.44 | +0.12 | +1.42% | 1561311 | 133656.6 | 1.18% | | 002128 | 电投能源 | 28.47 | 11.48 | +0.33 | +1.17% | 117535 | 33337.9 | 0.52% | | 002379 | 宏桥控股 | 14.36 | 6.82 | +0.16 | +1.13% | 302290 | 43438.92 | 2.66% | | 002428 | 云南锗业 | 69.40 | 254.65 | +0.75 | +1.09% | 648817 | 448587.6 | 9.94% | | 000807 | 云铝股份 | 25.36 | 6.63 | +0.27 | +1.08% | 435749 | 110354.8 | 1.26% | | 000933 | 神火股份 | 26.08 | 7.33 | +0.27 | +1.05% | 255139 | 66607.7 | 1.14% | | 600219 | 南山铝业 | 4.27 | 11.31 | +0.03 | +0.71% | 1096598 | 46931.78 | 0.95% | | 002532 | 天山铝业 | 11.93 | 6.99 | +0.05 | +0.42% | 561151 | 66890.59 | 1.37% | | 601388 | 怡球资源 | 2.92 | 14.33 | +0.01 | +0.34% | 306767 | 8979.789 | 1.39% | | 603799 | 华友钴业 | 30.09 | 9.18 | +0.03 | +0.10% | 520849 | 158083.3 | 2.76% | | 000629 | 钒钛股份 | 2.59 | 74.47 | 0.00 | 0.00% | 653949 | 17017.04 | 0.70% | | 600361 | 创新新材 | 3.30 | 17.93 | 0.00 | 0.00% | 354992 | 11743.04 | 0.95% | | 300057 | 万顺新材 | 5.06 | -191.62 | 0.00 | 0.00% | 218514 | 11188.7 | 2.63% | | 601677 | 明泰铝业 | 14.48 | 7.28 | -0.07 | -0.48% | 156022 | 22706.66 | 1.25% | | 600595 | 中孚实业 | 5.69 | 6.76 | -0.04 | -0.70% | 549947 | 31407.68 | 1.37% | | 002203 | 海亮股份 | 14.05 | 27.61 | -0.12 | -0.85% | 223793 | 31724.8 | 0.99% | | 000060 | 中金岭南 | 4.95 | 16.28 | -0.05 | -1.00% | 636065 | 31604.64 | 1.43% | | 002333 | 罗普斯金 | 4.75 | 98.32 | -0.05 | -1.04% | 112313 | 5410.16 | 1.69% | | 601212 | 白银有色 | 4.56 | 191.10 | -0.05 | -1.08% | 1224475 | 56639.74 | 1.65% | | 002460 | 赣锋锂业 | 34.96 | 11.11 | -0.40 | -1.13% | 275797 | 97250.16 | 2.28% | | 002466 | 天齐锂业 | 34.50 | 10.04 | -0.41 | -1.17% | 247287 | 86218.25 | 1.68% | | 000612 | 焦作万方 | 9.52 | 5.92 | -0.12 | -1.24% | 327071 | 31257.42 | 2.74% | | 601702 | 华峰铝业 | 12.60 | 11.11 | -0.17 | -1.33% | 69984 | 8831.375 | 0.70% | | 000630 | 铜陵有色 | 4.83 | 11.38 | -0.07 | -1.43% | 1383937 | 67302.96 | 1.24% | | 600456 | 宝钛股份 | 23.38 | 35.30 | -0.38 | -1.60% | 41563 | 9812.264 | 0.87% | | 603271 | 永杰新材 | 34.13 | 8.87 | -0.56 | -1.61% | 13106 | 4510.663 | 1.39% | | 600459 | 贵研铂业 | 15.71 | 19.52 | -0.29 | -1.81% | 130625 | 20699.24 | 1.59% | | 000751 | 锌业股份 | 3.73 | 86.39 | -0.07 | -1.84% | 182410 | 6878.08 | 1.13% | | 002501 | *ST利源 | 1.05 | -24.55 | -0.02 | -1.87% | 515068 | 5373.15 | 1.45% | | 600110 | 诺德股份 | 8.19 | 340.38 | -0.16 | -1.92% | 747248.9 | 61802.38 | 4.27% | | 000878 | 云南铜业 | 13.21 | 14.95 | -0.28 | -2.08% | 251512 | 33502.89 | 1.26% | | 002540 | 亚太科技 | 4.67 | 21.46 | -0.10 | -2.10% | 89024 | 4235.79 | 1.04% | | 002237 | 恒邦股份 | 10.86 | 14.97 | -0.25 | -2.25% | 168054 | 18378.09 | 1.41% | | 002988 | 豪美新材 | 27.18 | 134.99 | -0.65 | -2.34% | 53926 | 14896.37 | 2.16% | | 002240 | 盛新锂能 | 18.44 | 15.40 | -0.46 | -2.43% | 195650 | 36716.71 | 2.14% | | 300697 | 电工合金 | 11.80 | 24.53 | -0.31 | -2.56% | 43447 | 5215.68 | 1.31% | | 300337 | 银邦股份 | 8.28 | 80.87 | -0.24 | -2.82% | 289639 | 24685.22 | 4.07% | | 000633 | 合金投资 | 4.53 | 361.76 | -0.14 | -3.00% | 74451 | 3442.26 | 1.93% | | 002171 | 楚江新材 | 8.33 | 30.40 | -0.26 | -3.03% | 248546 | 21101.79 | 1.54% | | 600111 | 北方稀土 | 34.21 | 28.39 | -1.08 | -3.06% | 301798 | 104275.5 | 0.83% | | 300618 | 寒锐钴业 | 22.23 | -199.54 | -0.71 | -3.10% | 64192 | 14527.16 | 2.36% | | 000831 | 中国稀土 | 47.59 | 129.99 | -1.53 | -3.11% | 193615 | 93745 | 1.82% | | 600768 | 富邦新材 | 11.40 | 16.49 | -0.37 | -3.14% | 27976 | 3249.611 | 2.09% | | 603399 | 永杉锂业 | 10.20 | 614.86 | -0.34 | -3.23% | 201773 | 20992.81 | 3.94% | | 920068 | 天工股份 | 12.91 | 80.15 | -0.45 | -3.37% | 10436 | 1370.077 | 0.60% | | 300963 | 中洲特材 | 9.11 | 112.25 | -0.32 | -3.39% | 65928 | 6141.83 | 1.94% | | 688102 | 斯瑞新材 | 26.27 | 109.84 | -0.94 | -3.45% | 225632.7 | 60679.34 | 2.90% | | 300034 | 钢研高纳 | 13.18 | 131.12 | -0.49 | -3.58% | 113145 | 15187.72 | 1.48% | | 600549 | 厦门钨业 | 33.03 | 13.94 | -1.24 | -3.62% | 310885 | 104266.7 | 2.00% | | 605208 | 永茂泰 | 10.36 | 45.98 | -0.39 | -3.63% | 87907 | 9356.2 | 2.66% | | 002716 | 湖南白银 | 6.87 | 38.64 | -0.26 | -3.65% | 871818 | 60668.17 | 3.75% | | 603876 | 鼎胜新材 | 13.68 | 15.79 | -0.52 | -3.66% | 143576 | 19981.56 | 1.55% | | 000737 | 北方铜业 | 10.19 | 10.93 | -0.39 | -3.69% | 383005 | 39378.88 | 2.01% | | 002114 | 罗平锌电 | 5.73 | -7.61 | -0.22 | -3.70% | 78038 | 4550.48 | 2.41% | | 600392 | 盛和资源 | 14.64 | 19.03 | -0.57 | -3.75% | 327052 | 48633.83 | 1.87% | | 601137 | 博威合金 | 15.50 | -91.37 | -0.62 | -3.85% | 112614 | 17747.06 | 1.23% | | 002378 | 章源钨业 | 16.19 | 23.69 | -0.65 | -3.86% | 185612 | 30588.38 | 1.55% | | 688750 | 金天钛业 | 12.53 | 112.40 | -0.51 | -3.91% | 25950.27 | 3327.322 | 1.11% | | 603527 | 众源新材 | 7.86 | 112.96 | -0.32 | -3.91% | 58438 | 4712.23 | 1.84% | | 002182 | 宝武镁业 | 9.81 | -51.99 | -0.41 | -4.01% | 132977 | 13323.7 | 1.48% | | 002578 | 闽发铝业 | 3.11 | -154.33 | -0.13 | -4.01% | 490355 | 15368.98 | 5.69% | | 600362 | 江西铜业 | 32.21 | 8.72 | -1.35 | -4.02% | 386966 | 125855.7 | 1.86% | | 688231 | 隆达股份 | 19.02 | 46.24 | -0.81 | -4.08% | 58937.13 | 11428.49 | 1.84% | | 000960 | 锡业股份 | 22.67 | 13.37 | -0.97 | -4.10% | 306969 | 70365.08 | 1.87% | | 002167 | 东方锆业 | 12.88 | 55.22 | -0.60 | -4.45% | 493674 | 64575.59 | 6.48% | | 601609 | 金田股份 | 8.92 | 18.18 | -0.45 | -4.80% | 375926 | 34006.04 | 2.10% | | 600490 | 鹏欣资源 | 5.35 | 14.85 | -0.27 | -4.80% | 373318 | 20297.04 | 1.87% | | 002160 | 常铝股份 | 3.34 | 95.10 | -0.17 | -4.84% | 180613 | 6157.92 | 1.75% | | 600206 | 有研新材 | 31.92 | 95.58 | -1.70 | -5.06% | 547693 | 178961 | 6.47% | | 600255 | 鑫科材料 | 2.80 | 107.87 | -0.15 | -5.08% | 588383 | 16787.23 | 3.26% | | 003038 | 鑫铂股份 | 9.26 | -6.51 | -0.50 | -5.12% | 47383 | 4503.85 | 2.92% | | 603978 | 深圳新星 | 18.75 | -107.12 | -1.08 | -5.45% | 60847 | 11624.1 | 2.88% | | 600961 | 株冶集团 | 16.80 | 6.95 | -0.98 | -5.51% | 276283 | 46957 | 2.58% | | 600331 | 宏达股份 | 10.23 | -1106.81 | -0.60 | -5.54% | 320264 | 33319.45 | 1.58% | | 000657 | 中钨高新 | 35.81 | 24.35 | -2.20 | -5.79% | 469976 | 172035 | 3.23% | | 000962 | 东方钽业 | 36.34 | 63.73 | -2.36 | -6.10% | 149391 | 55835.33 | 2.90% | | 002295 | 精艺股份 | 7.43 | -28.47 | -0.50 | -6.31% | 66603 | 5089.01 | 2.66% | | 002824 | 和胜股份 | 17.06 | 29.77 | -1.24 | -6.78% | 156002 | 27482.02 | 6.90% | | 688257 | 新锐股份 | 29.05 | 14.25 | -2.63 | -8.30% | 183709.9 | 55017.5 | 5.17% | | 920071 | 金钛股份 | 18.58 | 24.53 | -1.71 | -8.43% | 48282 | 9204.714 | 15.33% | | 002842 | 翔鹭钨业 | 22.25 | 13.08 | -2.22 | -9.07% | 240832 | 54229.31 | 8.97% | | 301219 | 腾远钴业 | 29.68 | 11.66 | -4.51 | -13.19% | 136945 | 41375.33 | 5.01% | | 688122 | 西部超导 | 41.50 | 59.66 | -9.09 | -17.97% | 274671.5 | 121701.5 | 4.23% |
|