|
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。 | 中密控股(300470)四川省上涨家数:85下跌家数:86平均涨幅:+0.20%平均换手:4.89%总成交额:704.88亿元 更新时间：2025-02-24 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 | | 301336 | 趣睡科技 | 88.01 | 149.21 | +12.01 | +15.80% | 83409 | 65249.75 | 32.40% | | 603809 | 豪能股份 | 18.30 | 42.56 | +1.44 | +8.54% | 769639.1 | 138198.8 | 12.00% | | 833943 | 优机股份 | 18.61 | 29.20 | +1.38 | +8.01% | 54094 | 10027.02 | 13.13% | | 002312 | 川发龙蟒 | 13.81 | 50.74 | +0.92 | +7.14% | 1920531 | 263102.8 | 10.95% | | 002628 | 成都路桥 | 4.70 | -113.07 | +0.23 | +5.15% | 953512 | 45720.41 | 12.63% | | 600839 | 四川长虹 | 12.74 | 106.26 | +0.56 | +4.60% | 6972823 | 861107.8 | 15.11% | | 688311 | 盟升电子 | 36.75 | -31.03 | +1.52 | +4.31% | 68495.23 | 24998.57 | 4.15% | | 688776 | 国光电气 | 57.98 | 79.37 | +2.29 | +4.11% | 34185.64 | 19408.62 | 3.15% | | 002357 | 富临运业 | 8.90 | 34.12 | +0.34 | +3.97% | 248747 | 22037.62 | 7.94% | | 000803 | 山高环能 | 5.28 | -120.39 | +0.20 | +3.94% | 159816 | 8281.896 | 3.48% | | 688629 | 华丰科技 | 66.80 | -1926.44 | +2.31 | +3.58% | 314900.8 | 206554.5 | 17.66% | | 000876 | 新希望 | 10.30 | 10.94 | +0.32 | +3.21% | 1510277 | 158491.2 | 3.36% | | 300547 | 川环科技 | 45.21 | 48.84 | +1.31 | +2.98% | 283237 | 123910.2 | 15.89% | | 688696 | 极米科技 | 126.68 | -1479.53 | +3.60 | +2.92% | 16686.82 | 20700.88 | 2.38% | | 600131 | 国网信通 | 21.13 | 32.40 | +0.60 | +2.92% | 367278 | 77999.09 | 3.08% | | 002539 | 云图控股 | 7.88 | 11.24 | +0.22 | +2.87% | 242688 | 19124.73 | 2.75% | | 603261 | 立航科技 | 25.53 | -19.10 | +0.71 | +2.86% | 47014 | 12044.99 | 17.88% | | 600039 | 四川路桥 | 7.20 | 10.42 | +0.20 | +2.86% | 418282 | 30148.67 | 0.62% | | 600558 | 大西洋 | 4.52 | 34.95 | +0.12 | +2.73% | 302809 | 13598.88 | 3.37% | | 300425 | 中建环能 | 5.41 | 25.35 | +0.14 | +2.66% | 287037 | 15447.08 | 4.23% | | 300780 | 德恩精工 | 16.35 | -37.82 | +0.41 | +2.57% | 102764 | 16561.55 | 9.80% | | 002798 | 帝欧家居 | 3.92 | -2.06 | +0.09 | +2.35% | 93486 | 3649.125 | 2.97% | | 000568 | 泸州老窖 | 121.85 | 12.57 | +2.77 | +2.33% | 172952 | 210982.1 | 1.18% | | 833781 | 瑞奇智造 | 8.91 | 65.73 | +0.20 | +2.30% | 50053 | 4421.955 | 5.49% | | 603759 | 海天股份 | 7.72 | 16.77 | +0.17 | +2.25% | 94391 | 7233.85 | 2.04% | | 688070 | 纵横股份 | 42.90 | -39.84 | +0.89 | +2.12% | 18687.86 | 8102.203 | 2.13% | | 000757 | 浩物股份 | 3.94 | -21.34 | +0.08 | +2.07% | 123228 | 4850.86 | 2.31% | | 002480 | 新筑股份 | 5.43 | -10.84 | +0.11 | +2.07% | 251564 | 13527.12 | 3.28% | | 002749 | 国光股份 | 13.31 | 17.85 | +0.26 | +1.99% | 45636 | 6116.982 | 1.08% | | 000510 | 新金路 | 3.68 | -19.34 | +0.07 | +1.94% | 120294 | 4406.304 | 2.12% | | 002258 | 利尔化学 | 8.54 | 38.88 | +0.16 | +1.91% | 117755 | 10033.31 | 1.47% | | 001337 | 四川黄金 | 21.96 | 36.78 | +0.40 | +1.86% | 97618 | 21225.51 | 3.38% | | 300987 | 川网传媒 | 16.59 | 125.49 | +0.30 | +1.84% | 130405 | 21892.61 | 7.52% | | 600702 | 舍得酒业 | 56.43 | 16.42 | +0.98 | +1.77% | 124662 | 70825.59 | 3.75% | | 000710 | 贝瑞基因 | 13.61 | -17.07 | +0.22 | +1.64% | 725763.1 | 99194.92 | 22.80% | | 002818 | 富森美 | 13.64 | 13.87 | +0.22 | +1.64% | 40708 | 5524.953 | 1.36% | | 000801 | 四川九洲 | 16.87 | 96.36 | +0.27 | +1.63% | 1029661 | 175391.8 | 10.07% | | 002023 | 海特高新 | 10.76 | 105.68 | +0.17 | +1.61% | 255306 | 27437.95 | 3.45% | | 000598 | 兴蓉环境 | 6.78 | 10.22 | +0.10 | +1.50% | 237866 | 16084.36 | 0.80% | | 300678 | 中科信息 | 39.51 | 521.10 | +0.58 | +1.49% | 248963 | 98198.14 | 8.72% | | 600603 | ST广物 | 9.62 | 30.54 | +0.14 | +1.48% | 96726 | 9201.689 | 0.81% | | 002268 | 电科网安 | 18.68 | 265.40 | +0.25 | +1.36% | 254333 | 47446.6 | 3.01% | | 600353 | 旭光电子 | 8.60 | 71.97 | +0.11 | +1.30% | 581559 | 49714.83 | 7.02% | | 001288 | 运机集团 | 30.37 | 43.40 | +0.38 | +1.27% | 23292 | 7034.641 | 3.03% | | 300865 | 大宏立 | 25.76 | -398.74 | +0.32 | +1.26% | 40321 | 10309.11 | 5.95% | | 600137 | 浪莎股份 | 15.54 | 55.65 | +0.19 | +1.24% | 17271 | 2658.57 | 1.78% | | 000509 | 华塑控股 | 3.37 | -122.79 | +0.04 | +1.20% | 111580 | 3758.468 | 1.04% | | 300370 | 安控科技 | 3.47 | -47.47 | +0.04 | +1.17% | 719522 | 24743.3 | 5.43% | | 000731 | 四川美丰 | 7.19 | 16.35 | +0.08 | +1.13% | 130752 | 9456.16 | 2.34% | | 003023 | 彩虹集团 | 18.06 | 16.56 | +0.20 | +1.12% | 24524 | 4419.156 | 2.33% | | 000593 | 德龙汇能 | 5.48 | -7.70 | +0.06 | +1.11% | 58229 | 3196.072 | 1.62% | | 300440 | 运达科技 | 8.50 | 36.88 | +0.09 | +1.07% | 193139 | 16453.53 | 4.37% | | 600438 | 通威股份 | 20.80 | -13.97 | +0.22 | +1.07% | 507392 | 105816.7 | 1.13% | | 603077 | 和邦生物 | 1.91 | 34.74 | +0.02 | +1.06% | 1146479 | 22005.13 | 1.30% | | 601399 | 国机重装 | 2.95 | 42.91 | +0.03 | +1.03% | 466252 | 13815.48 | 0.65% | | 603327 | 福蓉科技 | 13.88 | 60.70 | +0.14 | +1.02% | 168448 | 23083.47 | 2.19% | | 000688 | 国城矿业 | 12.11 | 115.22 | +0.12 | +1.00% | 66516 | 8018.692 | 0.60% | | 002386 | 天原股份 | 4.35 | -68.24 | +0.04 | +0.93% | 113745 | 4914.503 | 0.87% | | 002951 | *ST金时 | 6.23 | -37.17 | +0.05 | +0.81% | 12023 | 753.8508 | 0.30% | | 300434 | 金石亚药 | 8.99 | 79.30 | +0.07 | +0.78% | 86343 | 7697.946 | 2.58% | | 301515 | 港通医疗 | 19.50 | 29.85 | +0.15 | +0.78% | 20268 | 3926.921 | 3.18% | | 002977 | 天箭科技 | 27.37 | 277.53 | +0.21 | +0.77% | 16648 | 4534.364 | 2.50% | | 600391 | 航发科技 | 19.60 | 94.72 | +0.15 | +0.77% | 108584 | 21342.24 | 3.29% | | 688709 | 成都华微 | 29.96 | 93.70 | +0.21 | +0.71% | 139824.2 | 41678.76 | 6.42% | | 600779 | 水井坊 | 49.20 | 17.49 | +0.33 | +0.68% | 83483 | 41285.5 | 1.71% | | 600644 | 乐山电力 | 6.35 | 159.35 | +0.04 | +0.63% | 48767 | 3101.072 | 0.91% | | 000858 | 五粮液 | 131.90 | 15.85 | +0.78 | +0.59% | 244392 | 322942.3 | 0.63% | | 000558 | 天府文旅 | 3.43 | 77.83 | +0.02 | +0.59% | 766259.1 | 26190.22 | 5.95% | | 002935 | 天奥电子 | 16.07 | 86.02 | +0.09 | +0.56% | 65274 | 10479.51 | 1.57% | | 688117 | 圣诺生物 | 25.09 | 30.50 | +0.14 | +0.56% | 21222.07 | 5302.937 | 1.89% | | 603053 | 成都燃气 | 9.17 | 16.80 | +0.05 | +0.55% | 21484 | 1967.19 | 0.24% | | 002190 | 成飞集成 | 17.26 | -150.28 | +0.08 | +0.47% | 66438 | 11439.89 | 1.85% | | 002253 | 川大智胜 | 13.11 | -17.10 | +0.06 | +0.46% | 147486 | 19354.03 | 7.12% | | 002246 | 北化股份 | 9.83 | -1995.54 | +0.04 | +0.41% | 121485 | 11978.22 | 2.21% | | 300696 | 爱乐达 | 15.33 | -86.82 | +0.06 | +0.39% | 40032 | 6127.766 | 2.15% | | 000155 | 川能动力 | 11.51 | 24.61 | +0.04 | +0.35% | 399336 | 46118.13 | 2.36% | | 300127 | 银河磁体 | 26.68 | 66.89 | +0.09 | +0.34% | 145718 | 39210.12 | 6.31% | | 300471 | 厚普股份 | 9.24 | -43.08 | +0.03 | +0.33% | 64326 | 5946.524 | 1.75% | | 688506 | 百利天恒-U | 210.04 | 22.16 | +0.61 | +0.29% | 15017.83 | 31566.61 | 1.66% | | 002651 | 利君股份 | 6.90 | 510.01 | +0.02 | +0.29% | 115011 | 7930.02 | 2.03% | | 000790 | 华神科技 | 3.85 | 195.09 | +0.01 | +0.26% | 110305 | 4267.586 | 1.77% | | 600101 | 明星电力 | 8.98 | 23.54 | +0.02 | +0.22% | 218559 | 19716.17 | 3.99% | | 603679 | 华体科技 | 13.75 | -75.75 | +0.03 | +0.22% | 45981 | 6298.22 | 2.82% | | 688528 | 秦川物联 | 9.49 | -28.11 | +0.01 | +0.11% | 15386.18 | 1459.557 | 0.92% | | 002946 | 新乳业 | 13.83 | 22.73 | +0.01 | +0.07% | 79724 | 11093.53 | 0.94% | | 000628 | 高新发展 | 58.85 | 89.16 | 0.00 | 0.00% | 139486 | 81352.45 | 7.26% | | 600828 | 茂业商业 | 3.39 | 316.59 | 0.00 | 0.00% | 107897 | 3665.28 | 0.62% | | 688297 | 中无人机 | 40.62 | -1189.74 | -0.01 | -0.02% | 83830.12 | 34255.34 | 3.09% | | 688302 | 海创药业-U | 34.21 | -16.12 | -0.01 | -0.03% | 18610.17 | 6405.553 | 2.56% | | 002773 | 康弘药业 | 19.55 | 15.07 | -0.01 | -0.05% | 56212 | 11095.36 | 0.82% | | 603317 | 天味食品 | 12.70 | 21.62 | -0.01 | -0.08% | 56530 | 7213.121 | 0.53% | | 000888 | 峨眉山A | 12.41 | 31.09 | -0.01 | -0.08% | 158675 | 19860.81 | 3.01% | | 002422 | 科伦药业 | 28.44 | 15.37 | -0.03 | -0.11% | 180060 | 51377.82 | 1.38% | | 300535 | 达威股份 | 14.62 | 60.90 | -0.02 | -0.14% | 15532 | 2261.084 | 2.03% | | 300540 | 蜀道装备 | 24.77 | 97.27 | -0.04 | -0.16% | 46146 | 11403.32 | 3.18% | | 600979 | 广安爱众 | 5.29 | 21.09 | -0.01 | -0.19% | 697108.9 | 36828.06 | 5.66% | | 600880 | 博瑞传播 | 5.10 | 658.85 | -0.01 | -0.20% | 397120 | 20108.32 | 3.63% | | 603333 | 尚纬股份 | 5.00 | 340.26 | -0.01 | -0.20% | 108677 | 5403.9 | 1.75% | | 300492 | 华图山鼎 | 81.11 | 276.81 | -0.17 | -0.21% | 9870 | 8045.23 | 0.70% | | 688053 | 思科瑞 | 28.58 | -361.04 | -0.07 | -0.24% | 29465.15 | 8452.963 | 6.81% | | 301233 | 盛帮股份 | 48.86 | 29.22 | -0.13 | -0.27% | 16781 | 8196.9 | 8.99% | | 301050 | 雷电微力 | 53.98 | 31.86 | -0.15 | -0.28% | 78802 | 42625.82 | 3.77% | | 000586 | 汇源通信 | 10.31 | -972.16 | -0.03 | -0.29% | 66520 | 6853.864 | 3.44% | | 688708 | 佳驰科技 | 57.80 | 50.13 | -0.17 | -0.29% | 18128.51 | 10544.64 | 5.08% | | 600505 | 西昌电力 | 10.14 | -519.61 | -0.03 | -0.29% | 80037 | 8123.381 | 2.20% | | 002777 | 久远银海 | 21.35 | 120.21 | -0.07 | -0.33% | 235430 | 50133.37 | 5.82% | | 002466 | 天齐锂业 | 32.53 | -8.21 | -0.11 | -0.34% | 225080 | 73367.58 | 1.52% | | 603027 | 千禾味业 | 11.37 | 23.61 | -0.04 | -0.35% | 107163 | 12241.78 | 1.11% | | 600392 | 盛和资源 | 11.14 | 73.02 | -0.04 | -0.36% | 283551 | 31718.29 | 1.62% | | 002697 | 红旗连锁 | 5.12 | 12.80 | -0.02 | -0.39% | 326692 | 16748.48 | 3.03% | | 688319 | 欧林生物 | 12.42 | -579.67 | -0.05 | -0.40% | 21975.77 | 2708.926 | 0.54% | | 601107 | 四川成渝 | 4.82 | 12.38 | -0.02 | -0.41% | 160899 | 7767.2 | 0.74% | | 002366 | 融发核电 | 4.79 | 53.43 | -0.02 | -0.42% | 376490 | 18062.74 | 3.00% | | 600331 | 宏达股份 | 7.04 | -2578.36 | -0.03 | -0.42% | 356153 | 25268.44 | 1.75% | | 002926 | 华西证券 | 8.36 | 71.73 | -0.04 | -0.48% | 204046 | 17080.79 | 0.78% | | 301213 | 观想科技 | 52.15 | -2143.67 | -0.25 | -0.48% | 33032 | 17143.12 | 6.39% | | 603477 | 巨星农牧 | 18.47 | -218.87 | -0.10 | -0.54% | 232690 | 43748.84 | 4.56% | | 600378 | 昊华科技 | 27.69 | 50.64 | -0.15 | -0.54% | 25194 | 6975.2 | 0.28% | | 300414 | 中光防雷 | 8.46 | -88.50 | -0.05 | -0.59% | 37843 | 3197.763 | 1.21% | | 600875 | 东方电气 | 14.90 | 14.23 | -0.09 | -0.60% | 170415 | 25338.69 | 0.84% | | 301172 | 君逸数码 | 30.14 | 74.09 | -0.20 | -0.66% | 31143 | 9363.197 | 4.43% | | 300092 | 科新机电 | 11.96 | 19.22 | -0.08 | -0.66% | 54456 | 6512.039 | 2.59% | | 688553 | 汇宇制药-W | 15.55 | 23.68 | -0.11 | -0.70% | 37340.88 | 5825.566 | 1.21% | | 300101 | 振芯科技 | 19.10 | 223988.80 | -0.15 | -0.78% | 173529 | 33065.54 | 3.07% | | 002240 | 盛新锂能 | 13.45 | -14.41 | -0.11 | -0.81% | 109473 | 14752.32 | 1.26% | | 601811 | 新华文轩 | 14.65 | 11.82 | -0.12 | -0.81% | 29264 | 4309.723 | 0.37% | | 688636 | 智明达 | 32.53 | 143.83 | -0.27 | -0.82% | 27974.98 | 9049.797 | 2.49% | | 301117 | 佳缘科技 | 36.96 | -61.41 | -0.32 | -0.86% | 30013 | 11109.96 | 5.29% | | 300504 | 天邑股份 | 16.82 | 293.37 | -0.16 | -0.94% | 69290 | 11606.9 | 3.18% | | 000629 | 钒钛股份 | 2.88 | 72.01 | -0.03 | -1.03% | 1007067 | 29242.97 | 1.08% | | 300467 | 迅游科技 | 19.52 | 184.75 | -0.21 | -1.06% | 149840 | 29349.52 | 8.89% | | 300470 | 中密控股 | 35.84 | 20.20 | -0.39 | -1.08% | 32176 | 11539.22 | 1.63% | | 002259 | ST升达 | 2.53 | -41.40 | -0.03 | -1.17% | 52892 | 1352.283 | 0.70% | | 833230 | 欧康医药 | 16.66 | 54.69 | -0.20 | -1.19% | 14181 | 2393.732 | 4.18% | | 000912 | 泸天化 | 4.96 | 199.86 | -0.06 | -1.20% | 160112 | 7990.661 | 1.02% | | 301592 | 六九一二 | 139.21 | 96.57 | -1.91 | -1.35% | 11979 | 16707.68 | 6.85% | | 600109 | 国金证券 | 8.76 | 23.63 | -0.14 | -1.57% | 447801 | 39379.8 | 1.40% | | 300463 | 迈克生物 | 13.10 | 24.66 | -0.21 | -1.58% | 62406 | 8196.579 | 1.27% | | 000935 | 四川双马 | 14.96 | 20.33 | -0.24 | -1.58% | 68077 | 10253.08 | 0.89% | | 601838 | 成都银行 | 16.12 | 5.31 | -0.26 | -1.59% | 385935 | 62469.52 | 0.91% | | 002630 | 华西能源 | 4.26 | 53.26 | -0.07 | -1.62% | 660306 | 28243.37 | 6.23% | | 300022 | 吉峰科技 | 6.08 | -233.47 | -0.11 | -1.78% | 444234 | 27764.83 | 8.99% | | 000810 | 创维数字 | 15.05 | 44.30 | -0.28 | -1.83% | 611137 | 92409.24 | 5.47% | | 688513 | 苑东生物 | 31.03 | 21.92 | -0.59 | -1.87% | 19375.24 | 6050.866 | 1.10% | | 300733 | 西菱动力 | 16.40 | -88.21 | -0.32 | -1.91% | 139189 | 22882.48 | 6.17% | | 300366 | 创意信息 | 10.96 | -10.68 | -0.22 | -1.97% | 409475 | 44945.55 | 7.72% | | 002497 | 雅化集团 | 12.38 | -23.30 | -0.25 | -1.98% | 233302 | 28992.32 | 2.20% | | 920008 | 成电光信 | 32.03 | 48.12 | -0.68 | -2.08% | 19265 | 6181.45 | 6.21% | | 600674 | 川投能源 | 15.13 | 14.81 | -0.33 | -2.13% | 371297 | 56748.09 | 0.76% | | 002272 | 川润股份 | 11.80 | -81.79 | -0.27 | -2.24% | 1915166 | 232817.5 | 50.46% | | 300937 | 药易购 | 29.78 | 122.24 | -0.71 | -2.33% | 40952 | 12226.51 | 6.54% | | 300789 | 唐源电气 | 18.43 | 23.14 | -0.45 | -2.38% | 54627 | 10063.79 | 5.53% | | 601208 | 东材科技 | 9.74 | 33.70 | -0.24 | -2.40% | 506594 | 49337.23 | 5.65% | | 688222 | 成都先导 | 17.73 | 135.18 | -0.45 | -2.48% | 203132.5 | 35923.27 | 5.07% | | 301239 | 普瑞眼科 | 49.13 | -219.51 | -1.25 | -2.48% | 25807 | 12659.36 | 3.65% | | 300841 | 康华生物 | 54.57 | 13.28 | -1.40 | -2.50% | 26929 | 14783.06 | 2.23% | | 301596 | 瑞迪智驱 | 147.47 | 81.64 | -3.98 | -2.63% | 26995 | 39803.83 | 19.59% | | 870199 | 倍益康 | 25.95 | 54.42 | -0.71 | -2.66% | 21950 | 5693.006 | 5.90% | | 300559 | 佳发教育 | 13.53 | 82.59 | -0.40 | -2.87% | 148224 | 19998.42 | 4.76% | | 688511 | 天微电子 | 15.38 | 84.48 | -0.46 | -2.90% | 25784.36 | 3969.947 | 2.51% | | 301256 | 华融化学 | 8.32 | 40.60 | -0.25 | -2.92% | 91306 | 7621.82 | 6.70% | | 300820 | 英杰电气 | 50.51 | 24.63 | -1.57 | -3.01% | 62869 | 31887.36 | 5.66% | | 688283 | 坤恒顺维 | 27.02 | 65.40 | -0.89 | -3.19% | 3305.4 | 900.4377 | 0.39% | | 301286 | 侨源股份 | 30.29 | 68.22 | -1.00 | -3.20% | 13370 | 4089.851 | 3.37% | | 300432 | 富临精工 | 19.99 | 143.58 | -0.77 | -3.71% | 627017 | 124923.7 | 5.20% | | 430425 | 乐创技术 | 24.80 | 64.52 | -1.05 | -4.06% | 45768 | 11397.3 | 10.82% | | 688737 | 中自科技 | 19.78 | -512.08 | -0.97 | -4.67% | 37327.19 | 7389.208 | 5.30% | | 300019 | 硅宝科技 | 18.45 | 29.01 | -0.95 | -4.90% | 540358 | 99401.73 | 15.65% | | 600678 | 四川金顶 | 8.91 | -71.82 | -0.49 | -5.21% | 1336626 | 122486.1 | 38.30% | | 300249 | 依米康 | 19.20 | -66.30 | -1.08 | -5.33% | 1252649 | 253290.9 | 33.53% | | 002978 | 安宁股份 | 31.40 | 16.33 | -1.85 | -5.56% | 64510 | 20419.96 | 2.16% | | 600793 | 宜宾纸业 | 18.53 | -22.11 | -1.13 | -5.75% | 113759 | 21135.58 | 6.43% | | 300502 | 新易盛 | 113.50 | 42.23 | -7.54 | -6.23% | 427235 | 490737.1 | 6.78% |
|