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。
济南高新(600807)山东省上涨家数:216下跌家数:77平均涨幅:+0.92%平均换手:1.59%总成交额:263.17亿元
更新时间：2024-11-25 10:15
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
002086东方海洋3.363.80+0.31+10.16%50130715742.065.63%
600960渤海汽车4.02-13.56+0.37+10.14%2259848887.6092.38%
002469三维化学13.0936.97+1.19+10.00%44172657821.897.02%
603223恒通股份9.2556.05+0.84+9.99%20272618668.053.66%
002598山东章鼓9.7028.18+0.88+9.98%28800427434.310.21%
000880潍柴重机13.0224.48+1.18+9.97%23479729450.5114.48%
002117东港股份10.3850.13+0.94+9.96%314323262.640.60%
603026石大胜华46.01-231.97+3.79+8.98%22291710133411.00%
605100华丰股份16.8828.19+1.25+8.00%19087031496.8211.23%
002899英派斯20.2229.06+1.12+5.86%317846290.682.65%
600804*ST鹏博2.01-5.65+0.10+5.24%715795.113881.645.14%
603779威龙股份11.00-24.68+0.50+4.76%677597405.582.04%
688455科捷智能11.80-28.16+0.50+4.42%35402.384171.442.77%
600727鲁北化工8.0314.18+0.32+4.15%1053418372.771.99%
301292海科新源16.48-14.98+0.64+4.04%539309042.76.37%
301069凯盛新材15.3784.40+0.59+3.99%476217330.341.21%
688557兰剑智能20.8014.34+0.79+3.95%9360.1481924.0741.28%
000668荣丰控股8.76-25.14+0.33+3.91%1854216021.26%
000554泰山石油6.1345.48+0.23+3.90%836135059.682.31%
001300三柏硕13.36-94.78+0.50+3.89%10899914528.3616.46%
000822山东海化6.3310.29+0.23+3.77%32010320163.823.58%
000680山推股份10.4816.78+0.38+3.76%24478025675.51.87%
600448华纺股份2.89210.94+0.10+3.58%7824022301.24%
603967中创物流10.5014.28+0.36+3.55%441424566.871.27%
001331胜通能源11.8753.03+0.40+3.49%196932300.564.69%
603167渤海轮渡8.7914.01+0.29+3.41%577775007.571.23%
600898*ST美讯1.90-5.72+0.06+3.26%18413347.330.73%
300321同大股份18.99302.94+0.59+3.21%75921419.640.86%
001260坤泰股份16.1035.52+0.50+3.21%91541455.642.88%
002193如意集团5.00-2.47+0.15+3.09%299981480.531.15%
002890弘宇股份11.0695.29+0.33+3.08%6612721.930.41%
603755日辰股份26.4337.62+0.76+2.96%54881429.450.56%
002805丰元股份14.74-11.19+0.42+2.93%658009633.912.36%
002107沃华医药4.97118.17+0.14+2.90%215361060.30.38%
002083孚日股份4.9811.49+0.14+2.89%1611387976.621.85%
301498乖宝宠物63.0343.11+1.67+2.72%65754092.140.37%
300918南山智尚11.2219.49+0.29+2.65%102431137.940.28%
301188力诺特玻16.7647.08+0.42+2.57%227223784.70.98%
603021山东华鹏5.31-7.25+0.13+2.51%612853263.951.92%
000655金岭矿业6.6018.86+0.16+2.48%422742768.460.71%
002768国恩股份22.3911.12+0.54+2.47%128002844.610.72%
603836海程邦达13.3018.25+0.32+2.47%215822830.591.05%
002580圣阳股份8.4822.39+0.19+2.29%733716160.791.62%
002286保龄宝7.1624.28+0.16+2.29%170711208.760.46%
603536惠发食品9.40249.27+0.21+2.29%183641708.310.75%
300950德固特16.5925.19+0.37+2.28%102651688.481.14%
300443金雷股份22.9731.95+0.51+2.27%276836346.781.12%
605006山东玻纤5.10-28.04+0.11+2.20%12200615.960.20%
002485ST雪发3.25-22.69+0.07+2.20%9332299.70.17%
605567春雪食品8.84-33.18+0.19+2.20%9933868.640.50%
603113金能科技6.1052.09+0.13+2.18%371962242.310.44%
002838道恩股份13.1942.10+0.28+2.17%240443133.410.62%
003042中农联合14.69-12.85+0.31+2.16%132761929.51.04%
300243瑞丰高材12.8557.64+0.27+2.15%13114716973.516.88%
688309恒誉环保14.34193.30+0.30+2.14%2112.53300.52880.26%
000407胜利股份3.4118.62+0.07+2.10%904973053.051.03%
603182嘉华股份12.1819.89+0.25+2.10%4014484.730.43%
301022海泰科22.4482.37+0.46+2.09%66021470.931.26%
002363隆基机械6.9072.36+0.14+2.07%274121872.220.66%
301149隆华新材9.9720.51+0.20+2.05%106641054.90.52%
603586金麒麟14.1427.40+0.28+2.02%145412039.810.74%
002078太阳纸业14.6712.03+0.29+2.02%8809112787.270.32%
301262海看股份27.4725.24+0.54+2.01%174894713.261.43%
603612索通发展13.75-42.69+0.27+2.00%292964003.930.59%
603798康普顿8.8339.59+0.17+1.96%190291671.570.74%
601298青岛港8.8911.39+0.17+1.95%564464972.070.10%
002088鲁阳节能12.1413.22+0.23+1.93%100651211.230.20%
600858银座股份4.7625.33+0.09+1.93%289281363.660.56%
300690双一科技23.5947.16+0.44+1.90%217995094.991.99%
300786国林科技15.18-46.64+0.28+1.88%370235626.362.57%
002921联诚精密11.75-55.16+0.21+1.82%88461028.360.80%
002330得利斯4.49-51.32+0.08+1.81%375531671.540.59%
002871伟隆股份9.6718.95+0.17+1.79%105201010.340.88%
605198安德利26.8739.23+0.47+1.78%54561446.550.20%
600587新华医疗17.7415.55+0.31+1.78%315625545.530.52%
002355兴民智通6.88-231.38+0.12+1.78%1194688183.551.93%
003033征和工业26.3917.89+0.46+1.77%3226847.130.40%
600319亚星化学5.19-150.60+0.09+1.76%207701069.380.66%
300569天能重工5.19101.35+0.09+1.76%643723327.550.63%
002671龙泉股份4.6325.07+0.08+1.76%483422209.620.88%
001207联科科技19.1215.19+0.33+1.76%128962445.230.64%
688501青达环保14.0617.32+0.24+1.74%5036.75699.9430.62%
000957中通客车12.3138.17+0.21+1.74%43338153654.197.31%
600955维远股份14.8782.74+0.25+1.71%5032741.540.09%
000726鲁泰A6.5615.05+0.11+1.71%412642692.90.70%
002948青岛银行3.655.29+0.06+1.67%1428465171.10.46%
002470金正大1.83-18.46+0.03+1.67%3656316586.151.11%
301158德石股份14.7822.15+0.24+1.65%137452017.631.72%
600350山东高速9.3614.44+0.15+1.63%436844058.180.09%
600735新华锦5.0565.96+0.08+1.61%1917219554.224.51%
600017日照港3.2016.59+0.05+1.59%1425284513.130.46%
688139海尔生物33.3329.60+0.52+1.58%10999.833661.430.35%
300594朗进科技18.59-35.15+0.29+1.58%105211931.491.16%
603639海利尔12.3518.51+0.19+1.56%4455547.30.13%
301015百洋医药26.8418.78+0.41+1.55%82242204.190.16%
603151邦基科技11.2332.13+0.17+1.54%7616847.930.94%
688677海泰新光36.2234.97+0.54+1.51%1603.39576.26510.13%
605001威奥股份6.087.48+0.09+1.50%169621024.990.43%
603029天鹅股份16.2829.20+0.24+1.50%117671892.70.97%
002382蓝帆医疗5.45-12.69+0.08+1.49%287281556.730.29%
002379宏创控股6.84-67.49+0.10+1.48%752655066.180.66%
300993玉马遮阳9.7717.36+0.14+1.45%8502825.780.28%
301439泓淋电力13.5826.97+0.19+1.42%85471151.810.47%
688681科汇股份11.4751.41+0.16+1.41%8260.188942.41120.79%
002545东方铁塔7.2415.22+0.10+1.40%424013043.530.38%
002521齐峰新材10.2327.24+0.14+1.39%200192026.630.50%
002248华东数控8.80-161.11+0.12+1.38%623675408.122.03%
688161威高骨科27.3570.76+0.37+1.37%3100.57844.98740.08%
600784鲁银投资5.9315.16+0.08+1.37%177741046.290.31%
002476宝莫股份4.5195.72+0.06+1.35%517872308.750.85%
300110华仁药业3.7830.50+0.05+1.34%688092594.820.58%
688663新风光21.9518.51+0.29+1.34%7752.1191689.5360.55%
301206三元生物27.3256.28+0.36+1.34%1983537.370.19%
600467好当家2.2879.11+0.03+1.33%2003674498.481.37%
872953国子软件41.8560.42+0.55+1.33%225499258.3838.69%
600308华泰股份3.8132.05+0.05+1.33%675822545.720.45%
600223福瑞达6.8729.53+0.09+1.33%355732423.810.35%
603279景津装备19.1011.80+0.25+1.33%154112926.290.27%
002408齐翔腾达5.39-40.67+0.07+1.32%638953412.990.23%
603856东宏股份11.6016.91+0.15+1.31%7523863.750.29%
300105龙源技术7.1024.82+0.09+1.28%321082264.410.63%
301020密封科技19.7334.04+0.25+1.28%4896958.940.33%
603708家家悦9.6255.47+0.12+1.26%166191592.840.28%
688331荣昌生物34.57-12.12+0.42+1.23%16781.135825.5011.04%
600586金晶科技5.7824.57+0.07+1.23%579973322.770.41%
601163三角轮胎14.919.76+0.18+1.22%248633679.560.31%
600579克劳斯6.78-1.29+0.08+1.19%323962170.560.65%
300653正海生物21.4823.06+0.25+1.18%87931891.440.49%
301017漱玉平民13.78-132.97+0.16+1.17%342574786.51.41%
002746仙坛股份6.0973.74+0.07+1.16%251191517.870.35%
688035德邦科技36.7965.90+0.42+1.15%12829.084761.0381.47%
002026山东威达9.6916.49+0.11+1.15%426754091.441.00%
301337亚华电子33.2215215.11+0.37+1.13%119343939.443.07%
301456盘古智能24.3540.03+0.27+1.12%68121650.521.21%
603187海容冷链10.9812.89+0.12+1.10%179851967.810.47%
002234民和股份9.17-6.59+0.10+1.10%261892380.10.87%
300233金城医药13.0825.98+0.14+1.08%167752186.780.45%
002891中宠股份30.4726.48+0.32+1.06%221376725.2090.75%
002810山东赫达13.3424.15+0.14+1.06%129061709.580.40%
603638艾迪精密16.3339.44+0.17+1.05%106671735.730.13%
603285键邦股份22.5321.11+0.23+1.03%70381572.421.80%
002283天润工业4.9416.13+0.05+1.02%711423489.590.71%
000720新能泰山4.01-85.69+0.04+1.01%378091504.710.30%
601665齐鲁银行5.055.15+0.05+1.00%1249716294.960.26%
603739蔚蓝生物13.2750.70+0.13+0.99%220242902.950.87%
000498山东路桥6.194.13+0.06+0.98%455562803.520.31%
301320豪江智能15.6558.62+0.15+0.97%91181411.721.35%
002595豪迈科技43.5918.75+0.41+0.95%65402856.30.08%
002675东诚药业12.88116.98+0.12+0.94%239303062.770.32%
603367辰欣药业14.1412.10+0.13+0.93%145402049.740.32%
300996普联软件19.0535.74+0.17+0.90%230014349.221.36%
301185鸥玛软件17.9739.18+0.16+0.90%218493862.441.56%
300830金现代7.89153.06+0.07+0.90%434043402.281.38%
301281科源制药35.4876.59+0.31+0.88%96103377.271.40%
000409云鼎科技9.4360.85+0.08+0.86%15565514510.713.68%
601966玲珑轮胎18.9412.94+0.16+0.85%444488390.910.30%
605287德才股份13.1620.96+0.11+0.84%7641996.090.76%
002481双塔食品4.7936.31+0.04+0.84%564092684.110.50%
002041登海种业9.7739.26+0.08+0.83%329463193.960.37%
605589圣泉集团23.6422.53+0.19+0.81%5361112639.210.69%
600807济南高新3.99-41.45+0.03+0.76%1174214675.321.49%
601678滨化股份4.0128.20+0.03+0.75%851543386.940.41%
688695中创股份33.6543.26+0.25+0.75%5481.831821.1482.86%
002526山东矿机2.7065.24+0.02+0.75%1584074243.540.90%
002237恒邦股份10.8521.85+0.08+0.74%745448144.640.82%
002339积成电子7.11366.20+0.05+0.71%678904779.461.42%
300821东岳硅材8.56100.07+0.06+0.71%399733407.510.33%
688021奥福环保11.51-18.89+0.08+0.70%2773.16318.04340.36%
300848美瑞新材18.83113.00+0.13+0.70%117892208.230.49%
301035润丰股份49.2235.33+0.33+0.67%21271046.010.08%
688136科兴制药16.67-28.01+0.11+0.66%3756.51623.96480.19%
000869张裕A23.0046.56+0.15+0.66%4286981.150.09%
300099尤洛卡6.2540.03+0.04+0.64%423322616.980.73%
300143盈康生命9.5980.89+0.06+0.63%354543417.730.55%
002498汉缆股份3.3617.58+0.02+0.60%771252580.880.23%
300224正海磁材13.6042.34+0.08+0.59%31080341627.053.73%
600789鲁抗医药8.5419.15+0.05+0.59%13560711512.441.51%
003022联泓新科15.8296.00+0.09+0.57%216053401.550.16%
603858步长制药16.46-62.07+0.09+0.55%193703182.480.18%
603102百合股份36.3514.82+0.19+0.53%42861543.931.20%
001219青岛食品13.5326.97+0.07+0.52%178352394.770.94%
600219南山铝业3.979.64+0.02+0.51%2457279733.580.21%
603421鼎信通讯5.9879.65+0.03+0.50%367632180.980.56%
688087英科再生27.7622.17+0.13+0.47%2404.47666.1690.13%
002111威海广泰10.8831.01+0.05+0.46%297323206.120.62%
600076康欣新材2.21-10.24+0.01+0.45%691481504.280.51%
601096宏盛华源4.4555.74+0.02+0.45%806783562.291.21%
300001特锐德22.6733.44+0.10+0.44%4947511258.570.48%
603190亚通精工23.0026.73+0.09+0.39%100662307.492.48%
002353杰瑞股份36.4414.99+0.14+0.39%130884770.490.19%
688191智洋创新18.3562.64+0.07+0.38%6381.1591168.0820.41%
300208*ST中程2.63-1.63+0.01+0.38%571721490.050.83%
002242九阳股份10.8267.15+0.04+0.37%289683125.070.38%
000951中国重汽16.5714.33+0.06+0.36%8453213922.80.72%
000423东阿阿胶56.8024.08+0.20+0.35%1994011356.110.31%
873132泰鹏智能15.3167.01+0.05+0.33%189632908.2718.06%
600529山东药玻24.6918.58+0.08+0.33%200934953.750.30%
600918中泰证券6.70114.11+0.02+0.30%1054467040.2710.27%
002254泰和新材10.0642.23+0.03+0.30%443584434.540.55%
600426华鲁恒升22.0312.65+0.06+0.27%8003717526.990.38%
000639西王食品3.73102.12+0.01+0.27%1619875941.611.50%
000756新华制药15.7423.94+0.04+0.25%418706588.160.93%
000830鲁西化工11.8912.04+0.03+0.25%11347313487.450.60%
603577汇金通8.2228.27+0.02+0.24%182881489.890.54%
600783鲁信创投12.9818.06+0.03+0.23%157772034.970.21%
600180瑞茂通4.70272.86+0.01+0.21%707123273.480.65%
688363华熙生物57.6263.05+0.12+0.21%7920.974566.270.16%
600027华电国际5.4710.80+0.01+0.18%1022415577.450.12%
002270华明装备16.9626.35+0.03+0.18%260524425.420.34%
301199迈赫股份28.3555.13+0.05+0.18%65371836.781.40%
000915华特达因25.5812.24+0.04+0.16%128013262.540.55%
600229城市传媒7.3417.35+0.01+0.14%350802548.490.52%
002588史丹利7.6611.23+0.01+0.13%1206009153.011.18%
601058赛轮轮胎14.4010.99+0.01+0.07%8303811930.080.25%
600690海尔智家28.9114.58+0.01+0.03%14910043235.390.24%
300779惠城环保86.91373.04+0.01+0.01%73926471.760.49%
000599青岛双星4.92-23.290.000.00%640433122.70.78%
600309万华化学73.8915.260.000.00%4752635153.080.15%
600966博汇纸业5.6117.690.000.00%940815219.880.70%
600022山东钢铁1.48-10.480.000.00%4458546536.920.42%
002323雅博股份1.68-40.020.000.00%2680554427.471.26%
300214日科化学6.05-56.230.000.00%600453622.051.49%
601019山东出版10.3510.330.000.00%206562130.040.10%
002958青农商行3.046.200.000.00%3228659792.640.66%
000811冰轮环境10.5414.35-0.01-0.09%590436179.770.79%
831278泰德股份9.8957.60-0.01-0.10%105681040.6351.08%
300285国瓷材料18.4130.07-0.02-0.11%373726888.620.46%
300183东软载波16.2995.28-0.02-0.12%288594657.070.80%
300801泰和科技19.5738.90-0.03-0.15%5670511144.724.23%
605016百龙创园16.1022.21-0.03-0.19%112491811.130.35%
600756浪潮软件14.95383.12-0.03-0.20%423376285.511.31%
002458益生股份9.7568.40-0.02-0.20%466274544.290.62%
002793罗欣药业4.15-6.48-0.01-0.24%837723453.940.77%
600547山东黄金25.1636.92-0.07-0.28%10574326820.230.29%
002643万润股份10.4820.16-0.03-0.29%565935918.810.62%
688579山大地纬10.2250.43-0.03-0.29%34710.153507.8440.87%
601028玉龙股份12.6526.87-0.04-0.32%11471514582.471.47%
300479神思电子18.81-29.32-0.06-0.32%254024731.291.29%
002589瑞康医药3.13118.03-0.01-0.32%1266093963.070.93%
002374中锐股份3.03-16.23-0.01-0.33%801302407.220.74%
600600青岛啤酒69.5921.82-0.24-0.34%138889681.560.20%
300185通裕重工2.731328.05-0.01-0.36%3338259030.3110.91%
002984森麒麟24.4812.00-0.09-0.37%293457197.430.42%
688556高测股份12.8614.24-0.05-0.39%27324.813508.1950.53%
600777ST新潮2.186.25-0.01-0.46%2705985904.360.43%
600188兖矿能源15.029.47-0.07-0.46%8470612737.280.14%
002537海联金汇6.41427.73-0.03-0.47%642244104.70.55%
000338潍柴动力13.4410.75-0.07-0.52%29589539785.060.60%
300677英科医疗26.0522.76-0.15-0.57%4893212753.961.04%
002726龙大美食6.65-8.79-0.04-0.60%3433222810.32%
001379腾达科技25.3874.11-0.17-0.67%338508445.186.91%
688190云路股份79.1026.62-0.54-0.68%1842.551462.8940.30%
603217元利科技18.0116.81-0.13-0.72%142702550.340.69%
000682东方电子10.9823.82-0.08-0.72%9288710144.530.69%
002490ST墨龙2.60-8.15-0.02-0.76%457281180.730.84%
688234天岳先进58.53151.91-0.48-0.81%19391.9911363.250.73%
000677恒天海龙4.6086.78-0.04-0.86%1457436635.21.69%
300699光威复材33.1631.80-0.29-0.87%4178513896.830.51%
301299卓创资讯53.6950.09-0.49-0.90%90874844.82.58%
603270金帝股份20.6149.47-0.19-0.91%238774917.964.36%
872190雷神科技23.8895.59-0.24-1.00%317607492.243.22%
300659中孚信息19.22-46.02-0.20-1.03%385727340.32.03%
300423昇辉科技7.68-3.24-0.08-1.03%853016496.282.57%
002073软控股份7.8617.13-0.09-1.13%13230810360.411.34%
300948冠中生态11.25-109.10-0.14-1.23%309453442.772.37%
002581未名医药11.73-22.27-0.15-1.26%269063165.570.67%
300237美晨科技2.32-3.03-0.03-1.28%2075734797.061.44%
002376新北洋6.6874.69-0.09-1.33%928016204.731.33%
601366利群股份5.19170.04-0.07-1.33%503882608.230.56%
603086先达股份5.04-21.45-0.07-1.37%746233749.951.72%
688002睿创微纳45.2034.23-0.66-1.44%31737.8914403.480.71%
300654世纪天鸿11.91102.75-0.18-1.49%21088724958.596.47%
002655共达电声13.0358.42-0.20-1.51%406995293.421.13%
838171邦德股份17.4424.66-0.29-1.64%4666809.22030.90%
600336澳柯玛7.02-113.19-0.12-1.68%9722268081.22%
600060海信视像20.8815.33-0.37-1.74%365197686.920.28%
300121阳谷华泰13.9227.16-0.26-1.83%10035113927.662.32%
832419路斯股份15.7421.34-0.31-1.93%129142000.9621.38%
300175朗源股份6.78-48.15-0.16-2.31%947786369.952.01%
430476海能技术13.1747.03-0.34-2.52%278113661.6294.32%
834261一诺威11.9523.06-0.31-2.53%302763660.4221.77%
831195三祥科技14.8126.16-0.39-2.57%96241433.7571.36%
002241歌尔股份23.9932.82-0.67-2.72%578584139065.91.89%
000977浪潮信息46.4129.68-1.30-2.72%402738186901.62.74%
300583赛托生物23.98-5427.36-0.73-2.95%242655803.251.30%
600760中航沈飞47.9353.68-1.47-2.98%16511179137.570.60%
301209联合化学29.8544.39-0.96-3.12%121933630.054.98%
603278大业股份7.05-20.55-0.24-3.29%1064607530.573.12%
300343联创股份7.00-217.36-0.25-3.45%49915135343.034.68%
833394民士达24.5640.61-0.88-3.46%216015271.974.50%
301296新巨丰10.3223.63-0.37-3.46%604386244.42.22%
300840酷特智能20.1827.94-0.74-3.54%27193954338.7815.36%
832651天罡股份31.4435.91-1.17-3.59%274868610.40517.99%
600212绿能慧充8.22-532.11-0.32-3.75%1072128885.892.10%
000488晨鸣纸业3.03-7.32-0.14-4.42%60286118323.543.58%
000506*ST中润3.10-21.48-0.15-4.62%2681588345.5512.89%
300308中际旭创126.1630.55-6.12-4.63%177519225861.21.59%
831689克莱特22.3526.51-1.10-4.69%119862683.5983.42%
000503国新健康12.87-5775.02-0.67-4.95%37276649077.313.90%
831304迪尔化工15.5726.18-0.83-5.06%6488210044.018.23%
002094青岛金王6.49136.72-0.50-7.15%50995433245.37.39%

转至济南高新（600807）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。