|
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。 | 优迅股份(688807)福建省上涨家数:30下跌家数:148平均涨幅:-2.15%平均换手:3.10%总成交额:518.83亿元 更新时间：2026-11-13 13:50 | | 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 | | 603686 | 福龙马 | 13.60 | 33.45 | +1.24 | +10.03% | 460224 | 60778.71 | 11.08% | | 603636 | 南威软件 | 9.50 | -9.73 | +0.86 | +9.95% | 535986 | 48303.71 | 9.24% | | 688010 | 福光股份 | 24.00 | -157.37 | +1.16 | +5.08% | 97324.16 | 24141.67 | 6.06% | | 300657 | 弘信电子 | 32.39 | 58.11 | +1.33 | +4.28% | 295934 | 96242.18 | 6.19% | | 002093 | 国脉科技 | 7.34 | -522.82 | +0.20 | +2.80% | 310155 | 22875.54 | 3.08% | | 000536 | 华映科技 | 3.14 | -8.74 | +0.08 | +2.61% | 523844 | 16536.84 | 1.90% | | 600483 | 福能股份 | 11.23 | 11.74 | +0.26 | +2.37% | 203168 | 22691.92 | 0.73% | | 600660 | 福耀玻璃 | 57.11 | 18.05 | +1.26 | +2.26% | 93744 | 52770.43 | 0.47% | | 300056 | 中创环保 | 8.92 | -30.36 | +0.17 | +1.94% | 136471 | 12124.82 | 3.54% | | 601566 | 九牧王 | 12.68 | -143.18 | +0.21 | +1.68% | 609296 | 74485.76 | 10.60% | | 002299 | 圣农发展 | 17.00 | 20.53 | +0.26 | +1.55% | 82480 | 14059.31 | 0.68% | | 600930 | 华电新能 | 4.00 | 36.74 | +0.06 | +1.52% | 2270890 | 90700.79 | 2.11% | | 300628 | 亿联网络 | 38.21 | 16.59 | +0.51 | +1.35% | 44505 | 16880.19 | 0.61% | | 301165 | 锐捷网络 | 82.30 | 83.55 | +1.05 | +1.29% | 224506 | 190201.6 | 2.02% | | 300341 | 麦克奥迪 | 12.48 | 32.66 | +0.15 | +1.22% | 52811 | 6666.85 | 1.02% | | 300972 | 万辰集团 | 133.61 | 11.39 | +1.29 | +0.97% | 17866 | 23958.15 | 0.98% | | 601166 | 兴业银行 | 19.77 | 5.57 | +0.19 | +0.97% | 684276 | 134283.8 | 0.32% | | 601187 | 厦门银行 | 6.69 | 6.52 | +0.06 | +0.90% | 190749 | 12731.96 | 0.72% | | 300955 | 嘉亨家化 | 24.27 | -102.48 | +0.20 | +0.83% | 12246 | 3006.09 | 1.21% | | 002626 | 金达威 | 16.92 | 44.32 | +0.13 | +0.77% | 64252 | 10854.37 | 1.05% | | 002901 | 大博医疗 | 40.88 | 26.19 | +0.30 | +0.74% | 11103 | 4542.04 | 0.38% | | 603817 | 海峡环保 | 5.69 | 13.37 | +0.03 | +0.53% | 100293 | 5725.32 | 1.76% | | 603992 | 松霖科技 | 21.89 | 38.96 | +0.09 | +0.41% | 106857 | 24293.45 | 2.41% | | 603363 | 傲农生物 | 2.71 | -10.17 | +0.01 | +0.37% | 329223 | 9016.8 | 1.53% | | 600436 | 片仔癀 | 130.35 | 59.72 | +0.45 | +0.35% | 18538 | 24098.28 | 0.31% | | 603345 | 安井食品 | 85.70 | 18.41 | +0.21 | +0.25% | 27650 | 23706.59 | 0.94% | | 600388 | 紫金龙净 | 16.74 | 18.54 | +0.04 | +0.24% | 50511 | 8514.431 | 0.40% | | 688727 | 恒坤新材 | 33.90 | 122.48 | +0.05 | +0.15% | 35813.16 | 12518.43 | 6.63% | | 000997 | 新大陆 | 16.40 | 16.22 | +0.02 | +0.12% | 57812 | 9555.86 | 0.57% | | 603408 | 建霖家居 | 11.68 | 12.58 | +0.01 | +0.09% | 15629 | 1829.05 | 0.35% | | 600753 | ST海钦 | 11.91 | 32.50 | -0.01 | -0.08% | 7521 | 902.09 | 0.33% | | 002229 | 鸿博股份 | 9.80 | -19.93 | -0.01 | -0.10% | 659624 | 64859.48 | 13.38% | | 002098 | 浔兴股份 | 7.29 | 12.87 | -0.01 | -0.14% | 18242 | 1333.82 | 0.51% | | 603209 | 兴通股份 | 13.67 | 11.56 | -0.02 | -0.15% | 16236 | 2226.35 | 0.51% | | 603383 | 顶点软件 | 26.93 | 29.58 | -0.08 | -0.30% | 10498 | 2844.22 | 0.51% | | 601377 | 兴业证券 | 5.32 | 14.60 | -0.02 | -0.37% | 266022 | 14195.11 | 0.31% | | 300188 | 国投智能 | 10.26 | -11.57 | -0.05 | -0.48% | 57220 | 5938.99 | 0.67% | | 000526 | 学大教育 | 28.75 | 12.28 | -0.17 | -0.59% | 11408 | 3300.52 | 0.94% | | 300605 | 恒锋信息 | 9.18 | -16.27 | -0.07 | -0.76% | 31740 | 2945.95 | 2.51% | | 600897 | 厦门空港 | 14.08 | 12.14 | -0.11 | -0.78% | 10615 | 1498.43 | 0.25% | | 300650 | 太龙股份 | 10.18 | 99.06 | -0.09 | -0.88% | 45185 | 4686.08 | 2.65% | | 600573 | 惠泉啤酒 | 12.15 | 31.17 | -0.11 | -0.90% | 43941 | 5349.69 | 1.76% | | 300525 | 博思软件 | 7.43 | 36.97 | -0.07 | -0.93% | 73271 | 5496.54 | 1.19% | | 301267 | 华厦眼科 | 14.62 | 25.96 | -0.14 | -0.95% | 35774 | 5271.2 | 0.55% | | 002222 | 福晶科技 | 50.77 | 62.04 | -0.49 | -0.96% | 246733 | 130158 | 5.27% | | 002961 | 瑞达期货 | 11.26 | 11.89 | -0.11 | -0.97% | 32500 | 3694.65 | 0.46% | | 300198 | *ST纳川 | 1.99 | -7.55 | -0.02 | -1.00% | 56797 | 1125.8 | 0.55% | | 601933 | 永辉超市 | 2.90 | -15.48 | -0.03 | -1.02% | 606271 | 17673.54 | 0.68% | | 003016 | 欣贺股份 | 6.66 | 54.86 | -0.07 | -1.04% | 37687 | 2516.71 | 0.92% | | 301600 | 慧翰股份 | 69.78 | 67.78 | -0.78 | -1.11% | 7227 | 5191.63 | 2.24% | | 002235 | 安妮股份 | 6.94 | -271.85 | -0.08 | -1.14% | 88820 | 6213.12 | 1.60% | | 300750 | 宁德时代 | 237.23 | 12.52 | -2.77 | -1.15% | 230783 | 553020.1 | 0.54% | | 301148 | 嘉戎技术 | 47.61 | 214.49 | -0.56 | -1.16% | 4030 | 1946.61 | 0.68% | | 002335 | 科华数据 | 24.63 | 33.45 | -0.29 | -1.16% | 96333 | 24185.75 | 1.46% | | 002752 | 昇兴股份 | 5.07 | 12.15 | -0.06 | -1.17% | 45996 | 2348.74 | 0.47% | | 002474 | 榕基软件 | 5.56 | -41.37 | -0.07 | -1.24% | 232084 | 13041.97 | 4.32% | | 600686 | 金龙汽车 | 8.55 | 10.78 | -0.11 | -1.27% | 65362 | 5680.32 | 0.91% | | 603893 | 瑞芯微 | 217.90 | 57.93 | -2.82 | -1.28% | 123078 | 273818.4 | 2.91% | | 301300 | 远翔新材 | 28.34 | 30.54 | -0.37 | -1.29% | 5859 | 1668.26 | 1.50% | | 600179 | 安通控股 | 3.80 | 12.39 | -0.05 | -1.30% | 139569 | 5346.24 | 0.36% | | 603444 | 吉比特 | 329.09 | 10.95 | -4.38 | -1.31% | 8687 | 28649.25 | 1.21% | | 600033 | 福建高速 | 3.65 | 11.46 | -0.05 | -1.35% | 234287 | 8610.68 | 0.85% | | 300941 | 创识科技 | 13.94 | 459.69 | -0.20 | -1.41% | 17468 | 2466.44 | 1.38% | | 002396 | 星网锐捷 | 25.10 | 27.06 | -0.37 | -1.45% | 1023696 | 267500.7 | 13.52% | | 300096 | 易联众 | 8.71 | -105.81 | -0.13 | -1.47% | 32710 | 2884.69 | 0.76% | | 603737 | 三棵树 | 22.37 | 48.91 | -0.34 | -1.50% | 28766 | 6485.16 | 0.32% | | 600693 | 东百集团 | 9.45 | 90.54 | -0.15 | -1.56% | 927620 | 87780.34 | 10.68% | | 300902 | 国安达 | 15.07 | -59.28 | -0.24 | -1.57% | 36527 | 5622.21 | 2.88% | | 600755 | 厦门国贸 | 5.51 | 26.70 | -0.09 | -1.61% | 85916 | 4765.49 | 0.40% | | 002790 | 瑞尔特 | 5.91 | -58.35 | -0.10 | -1.66% | 28000 | 1670.7 | 1.07% | | 300560 | 中富通 | 12.13 | -38.26 | -0.21 | -1.70% | 52191 | 6454.95 | 2.79% | | 300132 | 诺斯贝尔 | 5.67 | 19.54 | -0.10 | -1.73% | 30856 | 1772.47 | 0.61% | | 605365 | 立达信 | 13.03 | 27.07 | -0.23 | -1.73% | 22255 | 2951.3 | 0.44% | | 300946 | 恒而达 | 33.21 | 175.12 | -0.59 | -1.75% | 10000 | 3395.59 | 1.32% | | 002517 | 恺英网络 | 16.04 | 14.34 | -0.29 | -1.78% | 253269 | 40952.59 | 1.35% | | 605086 | 龙高股份 | 19.86 | 29.93 | -0.36 | -1.78% | 8416 | 1691.72 | 0.47% | | 605299 | 舒华体育 | 10.43 | 34.03 | -0.19 | -1.79% | 32258 | 3406.28 | 0.79% | | 300706 | 阿石创 | 38.16 | 202.55 | -0.70 | -1.80% | 107777 | 43336.11 | 9.47% | | 600057 | 厦门象屿 | 5.93 | 12.71 | -0.11 | -1.82% | 120849 | 7253.06 | 0.58% | | 301565 | 中仑新材 | 15.49 | 198.64 | -0.29 | -1.84% | 21512 | 3392.28 | 1.68% | | 603909 | 建发合诚 | 9.02 | 20.29 | -0.17 | -1.85% | 17539 | 1597.53 | 0.67% | | 002868 | 绿康生化 | 17.97 | -56.42 | -0.34 | -1.86% | 7355 | 1337.79 | 0.68% | | 688619 | 罗普特 | 10.99 | -9.59 | -0.21 | -1.88% | 23950.08 | 2681.817 | 1.30% | | 002925 | 盈趣科技 | 18.60 | 26.04 | -0.36 | -1.90% | 39194 | 7419.7 | 0.54% | | 002593 | 日上集团 | 5.13 | 26.80 | -0.10 | -1.91% | 1428337 | 70167.64 | 25.48% | | 000632 | ST三木 | 3.58 | -0.93 | -0.07 | -1.92% | 175997 | 6343.18 | 3.78% | | 000663 | 永安林业 | 5.11 | -17.46 | -0.10 | -1.92% | 36794 | 1900.57 | 1.20% | | 300867 | 圣元环保 | 15.20 | 12.64 | -0.30 | -1.94% | 17943 | 2763.07 | 0.94% | | 002785 | 万里石 | 28.82 | -133.21 | -0.58 | -1.97% | 19187 | 5616.17 | 0.99% | | 688095 | 福昕软件 | 57.06 | 68.52 | -1.16 | -1.99% | 17680.54 | 10276.14 | 1.92% | | 300640 | 德艺文创 | 5.29 | -176.70 | -0.11 | -2.04% | 43445 | 2333.84 | 1.91% | | 600493 | 凤竹纺织 | 5.27 | 1769.53 | -0.11 | -2.04% | 44154 | 2353.13 | 1.62% | | 601899 | 紫金矿业 | 26.22 | 9.76 | -0.56 | -2.09% | 1179055 | 312306 | 0.57% | | 600203 | 福日电子 | 8.53 | -82.25 | -0.19 | -2.18% | 84557 | 7328.22 | 1.43% | | 300062 | 中能电气 | 5.38 | -31.51 | -0.12 | -2.18% | 64330 | 3506.67 | 1.40% | | 600592 | 龙溪股份 | 16.09 | 44.04 | -0.36 | -2.19% | 123159 | 20240.72 | 3.08% | | 300299 | 富春股份 | 6.19 | -183.75 | -0.14 | -2.21% | 522025 | 32907.81 | 7.49% | | 300884 | 狄耐克 | 9.60 | 93.52 | -0.22 | -2.24% | 55553 | 5436.01 | 2.90% | | 002512 | ST达华 | 3.47 | -142.10 | -0.08 | -2.25% | 93045 | 3283.85 | 0.85% | | 002217 | ST合力泰 | 1.27 | 1058.15 | -0.03 | -2.31% | 456064 | 5836.12 | 0.63% | | 603180 | 金牌家居 | 14.24 | -9.47 | -0.34 | -2.33% | 8580 | 1238.29 | 0.56% | | 002228 | 合兴包装 | 2.90 | 61.73 | -0.07 | -2.36% | 91746 | 2692.92 | 0.76% | | 000701 | 厦门信达 | 6.11 | 7.66 | -0.15 | -2.40% | 439351 | 26571.04 | 6.58% | | 301028 | 鼎熔岩 | 10.50 | 18.48 | -0.26 | -2.42% | 15635 | 1669.17 | 0.62% | | 603615 | 茶花股份 | 13.96 | 439.65 | -0.35 | -2.45% | 16823 | 2387.83 | 0.70% | | 688278 | 特宝生物 | 42.77 | 20.72 | -1.08 | -2.46% | 10958.37 | 4751.474 | 0.27% | | 603280 | 南方路机 | 25.34 | 46.65 | -0.64 | -2.46% | 21383 | 5551.04 | 1.97% | | 300174 | 元力股份 | 14.86 | 25.59 | -0.38 | -2.49% | 44286 | 6706.84 | 1.22% | | 002682 | 龙洲股份 | 4.67 | -4.40 | -0.12 | -2.51% | 169348 | 7999.311 | 3.01% | | 002398 | 垒知集团 | 3.80 | 93.36 | -0.10 | -2.56% | 141054 | 5410.05 | 2.35% | | 003019 | 宸展光电 | 25.36 | 23.90 | -0.67 | -2.57% | 21944 | 5660.98 | 1.27% | | 600563 | 法拉电子 | 103.16 | 18.80 | -2.78 | -2.62% | 24217 | 25485.49 | 1.08% | | 688196 | 卓越新能 | 30.94 | 261.66 | -0.85 | -2.67% | 13284.8 | 4169.639 | 1.04% | | 001368 | 通达创智 | 23.94 | 28.05 | -0.69 | -2.80% | 20308 | 4950.47 | 1.88% | | 688398 | 赛特新材 | 15.71 | 2189.08 | -0.46 | -2.84% | 17838.08 | 2887.618 | 1.06% | | 300427 | 红相股份 | 5.10 | -25.32 | -0.15 | -2.86% | 94007 | 4861.14 | 1.87% | | 603826 | 坤彩科技 | 12.44 | 449.56 | -0.37 | -2.89% | 41345 | 5255.12 | 0.49% | | 300658 | 延江股份 | 7.91 | 45.19 | -0.24 | -2.94% | 41611 | 3353.5 | 1.74% | | 300712 | 永福股份 | 18.53 | -330.37 | -0.57 | -2.98% | 12010 | 2266.81 | 0.64% | | 301136 | 招标股份 | 9.73 | -121.97 | -0.30 | -2.99% | 48831 | 4836.51 | 1.78% | | 002729 | 好利科技 | 13.26 | 62.19 | -0.41 | -3.00% | 49744 | 6723.18 | 2.84% | | 603933 | 睿能科技 | 17.30 | 41.62 | -0.54 | -3.03% | 27588 | 4902.81 | 1.33% | | 600711 | 盛屯矿业 | 7.82 | 9.52 | -0.25 | -3.10% | 426129 | 34097.81 | 1.38% | | 300436 | 广生堂 | 73.93 | -59.20 | -2.38 | -3.12% | 30640 | 23474.21 | 2.24% | | 002803 | 吉宏股份 | 15.74 | 27.49 | -0.52 | -3.20% | 57428 | 9187.449 | 1.93% | | 603668 | 天马科技 | 6.26 | -3.38 | -0.21 | -3.25% | 98209 | 6256.24 | 1.94% | | 000905 | 厦门港务 | 7.95 | 68.66 | -0.27 | -3.28% | 130384 | 10448.85 | 1.76% | | 688778 | 厦钨新能 | 36.62 | 19.50 | -1.25 | -3.30% | 35373.93 | 13306.4 | 0.70% | | 002264 | 新华都 | 6.35 | 29.79 | -0.22 | -3.35% | 162654 | 10469.32 | 2.50% | | 600734 | *ST实达 | 1.70 | -35.47 | -0.06 | -3.41% | 204492 | 3526.15 | 0.94% | | 000547 | 航天发展 | 12.42 | -17.23 | -0.44 | -3.42% | 663392 | 85366.02 | 4.17% | | 300685 | 艾德生物 | 18.34 | 20.68 | -0.65 | -3.42% | 67100 | 12456.35 | 1.72% | | 600163 | 中闽能源 | 5.01 | 18.28 | -0.18 | -3.47% | 223987 | 11423.1 | 1.18% | | 000797 | 中国武夷 | 2.21 | -3.01 | -0.08 | -3.49% | 233527 | 5217.45 | 1.49% | | 301536 | 星宸科技 | 96.52 | 24.41 | -3.50 | -3.50% | 119209 | 119408.1 | 6.34% | | 603162 | 海通发展 | 9.64 | 12.94 | -0.35 | -3.50% | 122957 | 12154.91 | 0.90% | | 600153 | 建发股份 | 8.16 | -2.29 | -0.30 | -3.55% | 318833 | 26326.54 | 1.10% | | 603628 | 清源股份 | 10.30 | 235.67 | -0.39 | -3.65% | 91076 | 9512.75 | 3.35% | | 002029 | 七匹狼 | 9.11 | -53.19 | -0.35 | -3.70% | 599536 | 54577.96 | 9.01% | | 002614 | 奥佳华 | 6.71 | -39.34 | -0.26 | -3.73% | 184376 | 12660.52 | 4.18% | | 603678 | 火炬电子 | 30.09 | 49.42 | -1.18 | -3.77% | 81398 | 25271.47 | 1.71% | | 920748 | 路桥信息 | 30.56 | -39.07 | -1.20 | -3.78% | 24452 | 7529.963 | 3.47% | | 920445 | 龙竹科技 | 6.04 | 67.40 | -0.24 | -3.82% | 10915 | 670.1212 | 1.01% | | 603435 | 嘉德利 | 35.06 | 62.61 | -1.41 | -3.87% | 11522 | 4131.85 | 3.23% | | 002174 | 游族网络 | 10.88 | -37.84 | -0.44 | -3.89% | 222090 | 24745.01 | 2.27% | | 002788 | 鹭燕医药 | 9.37 | 13.31 | -0.38 | -3.90% | 91602 | 8720.409 | 2.40% | | 300632 | 光莆股份 | 13.49 | -53.86 | -0.56 | -3.99% | 76832 | 10682.05 | 3.38% | | 600067 | 冠城新材 | 2.37 | -76.17 | -0.10 | -4.05% | 191352 | 4609.58 | 1.37% | | 000993 | 闽东电力 | 11.83 | 414.15 | -0.52 | -4.21% | 321642 | 38630.15 | 7.02% | | 605118 | 力鼎光电 | 34.33 | 47.36 | -1.52 | -4.24% | 58744 | 20831.62 | 1.44% | | 601123 | 马矿股份 | 14.17 | 25.93 | -0.64 | -4.32% | 104760 | 15129.41 | 10.93% | | 301355 | 南王科技 | 10.25 | -34.56 | -0.47 | -4.38% | 31055 | 3274.96 | 2.19% | | 600549 | 厦门钨业 | 35.19 | 14.85 | -1.63 | -4.43% | 242596 | 87508.02 | 1.56% | | 300300 | 海峡创新 | 10.20 | 60.09 | -0.48 | -4.49% | 824718 | 83986.5 | 12.37% | | 300648 | 星云股份 | 26.32 | -24.59 | -1.26 | -4.57% | 19600 | 5308.6 | 1.44% | | 002639 | 雪人集团 | 14.53 | -431.86 | -0.70 | -4.60% | 631229 | 93788.34 | 9.56% | | 600103 | 青山纸业 | 3.17 | 126.85 | -0.16 | -4.80% | 2756604 | 89311.4 | 12.46% | | 920571 | 国航远洋 | 8.18 | 19.85 | -0.42 | -4.88% | 106870 | 8958.665 | 3.61% | | 301568 | 思泰克 | 44.36 | 46.17 | -2.29 | -4.91% | 16115 | 7446.97 | 3.43% | | 000753 | 漳州发展 | 4.57 | 59.10 | -0.24 | -4.99% | 232795 | 10776.29 | 2.35% | | 603663 | 三祥新材 | 29.52 | 120.36 | -1.56 | -5.02% | 81946 | 25040.77 | 1.38% | | 301196 | 唯科科技 | 63.90 | 37.48 | -3.45 | -5.12% | 42584 | 28237.56 | 3.95% | | 000592 | 平潭发展 | 6.91 | -60.15 | -0.39 | -5.34% | 1642383 | 114458.2 | 8.58% | | 688195 | 腾景科技 | 98.61 | 173.51 | -6.19 | -5.91% | 80553.63 | 84140.8 | 4.45% | | 920706 | 铁拓机械 | 15.21 | 66.70 | -0.96 | -5.94% | 24224 | 3745.774 | 5.08% | | 688807 | 优迅股份 | 190.80 | 139.62 | -13.62 | -6.66% | 15458.84 | 30813.12 | 9.66% | | 603306 | 华懋科技 | 45.73 | 179.14 | -3.28 | -6.69% | 73810 | 35199.72 | 2.24% | | 002702 | 海欣食品 | 5.42 | -64.32 | -0.40 | -6.87% | 461600 | 25830.38 | 10.06% | | 002674 | 兴业科技 | 18.01 | 39.29 | -1.45 | -7.45% | 62110 | 11576.26 | 2.12% | | 600815 | 厦工股份 | 2.97 | -35.13 | -0.24 | -7.48% | 1058961 | 31901.22 | 5.97% | | 300102 | 乾照光电 | 15.93 | 122.73 | -1.33 | -7.71% | 470201 | 78116.68 | 5.14% | | 002679 | 福建金森 | 9.70 | 51.51 | -0.85 | -8.06% | 163280 | 16269.98 | 6.93% | | 002300 | 太阳电缆 | 7.91 | 240.10 | -0.70 | -8.13% | 471206 | 38132.75 | 6.52% | | 002110 | 三钢闽光 | 2.76 | -8.56 | -0.27 | -8.91% | 731268.9 | 20888.31 | 3.01% | | 603696 | 安记食品 | 12.90 | 145.55 | -1.34 | -9.41% | 205393 | 27440.33 | 8.73% | | 002578 | 闽发铝业 | 5.44 | -269.95 | -0.60 | -9.93% | 1174598 | 64954.55 | 13.64% | | 001233 | 海安集团 | 57.59 | 25.72 | -6.40 | -10.00% | 48196 | 29272.72 | 12.78% | | 600802 | 福建水泥 | 7.73 | -14.65 | -0.86 | -10.01% | 1382104 | 107537.5 | 30.16% |
|