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。
密封科技(301020)山东省上涨家数:150下跌家数:140平均涨幅:+0.53%平均换手:4.33%总成交额:694.63亿元
更新时间：2024-11-21 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
831304迪尔化工19.0031.95+2.86+17.72%34970164333.4144.36%
300343联创股份7.98-247.79+0.73+10.07%2726426214837.825.57%
603278大业股份7.90-23.03+0.72+10.03%41592831013.7912.17%
605100华丰股份15.1825.35+1.38+10.00%14338021459.798.44%
000957中通客车12.8039.69+1.16+9.97%70185887844.4311.84%
002469三维化学11.0431.18+1.00+9.96%902889967.81.44%
832651天罡股份25.0928.66+2.12+9.23%240575769.94215.75%
873132泰鹏智能15.4267.50+1.24+8.74%412016174.92417.51%
872953国子软件43.0062.08+3.08+7.72%8032134037.9730.96%
301296新巨丰11.7326.85+0.80+7.32%34803039335.0712.81%
838171邦德股份18.7226.47+1.19+6.79%3178158466.12%
300423昇辉科技8.60-3.63+0.53+6.57%28879224244.828.69%
430476海能技术13.4047.85+0.80+6.35%8183710815.6812.71%
832419路斯股份16.0921.82+0.94+6.20%401056306.3264.28%
831689克莱特25.6530.43+1.49+6.17%6026515072.617.20%
000409云鼎科技9.5361.31+0.54+6.01%53015650524.7612.52%
831195三祥科技16.0128.28+0.90+5.96%551498677.8257.79%
603026石大胜华38.38-193.51+1.95+5.35%10810340785.265.33%
603190亚通精工24.9629.00+1.23+5.18%9050022039.8322.33%
000503国新健康14.20-6371.81+0.66+4.87%1473016215655.415.42%
872190雷神科技24.7098.87+1.13+4.79%8878221570.769.00%
834261一诺威12.1323.41+0.55+4.75%783659461.3994.58%
301292海科新源16.26-14.78+0.73+4.70%7250011780.958.57%
000951中国重汽17.5015.13+0.77+4.60%39167168642.413.33%
301209联合化学32.6748.59+1.42+4.54%6859822249.6128.00%
688331荣昌生物36.82-12.91+1.52+4.31%7076125932.044.37%
831278泰德股份10.2159.47+0.42+4.29%611646182.2476.27%
000720新能泰山4.17-89.11+0.17+4.25%1606086654.921.28%
002234民和股份9.50-6.83+0.38+4.17%15855014847.485.26%
301337亚华电子35.6816341.82+1.28+3.72%6725324293.6717.32%
688695中创股份36.0046.28+1.28+3.69%199517027.40110.43%
605287德才股份13.7921.96+0.45+3.37%598688153.025.99%
603755日辰股份25.9937.00+0.78+3.09%288247520.572.92%
000488晨鸣纸业3.47-8.39+0.10+2.97%212535772630.5812.63%
002355兴民智通7.16-240.79+0.20+2.87%45495132534.037.36%
301188力诺特玻17.4248.94+0.48+2.83%12484821619.015.37%
000682东方电子11.6725.32+0.32+2.82%44528651629.223.32%
002793罗欣药业4.43-6.91+0.12+2.78%2160259566.3511.99%
002580圣阳股份8.7523.10+0.23+2.70%34064429806.277.53%
002330得利斯4.65-53.15+0.11+2.42%1329106105.712.09%
002458益生股份9.9970.08+0.23+2.36%32957432866.114.40%
603217元利科技19.9118.59+0.45+2.31%10085419782.464.87%
000639西王食品3.99109.24+0.09+2.31%766107.130202.997.10%
000655金岭矿业6.6719.06+0.15+2.30%1338428895.192.25%
603798康普顿9.0040.36+0.20+2.27%786227031.373.07%
002117东港股份8.5841.43+0.19+2.26%16506214218.083.15%
688501青达环保14.6618.06+0.32+2.23%26319.043885.3383.22%
300479神思电子19.80-30.86+0.43+2.22%9510118650.354.83%
600807济南高新4.19-43.52+0.09+2.20%40514616872.915.15%
300830金现代8.19158.88+0.17+2.12%14337311691.614.55%
603086先达股份4.88-20.77+0.10+2.09%852074123.561.96%
002339积成电子7.33377.53+0.14+1.95%31832323237.416.65%
001300三柏硕13.18-93.51+0.23+1.78%23928431472.7436.14%
300001特锐德23.6234.84+0.41+1.77%26275162045.292.56%
600547山东黄金25.5837.54+0.43+1.71%31764280368.020.88%
600735新华锦4.8563.35+0.08+1.68%846444068.361.99%
603836海程邦达13.5118.54+0.22+1.66%316574229.021.54%
000915华特达因26.6412.74+0.43+1.64%5782415271.232.47%
301498乖宝宠物63.2043.23+0.99+1.59%2692817108.121.50%
002094青岛金王7.69162.00+0.12+1.59%2318223181444.633.58%
603536惠发食品9.69256.96+0.15+1.57%912798829.893.73%
300659中孚信息20.99-50.26+0.32+1.55%14131329568.657.42%
002026山东威达10.1117.20+0.15+1.51%21363221385.644.99%
000822山东海化6.089.89+0.09+1.50%39465124012.264.41%
301456盘古智能25.8742.53+0.38+1.49%286447419.575.07%
600223福瑞达7.0830.43+0.10+1.43%1161728144.631.14%
833394民士达25.6842.46+0.36+1.42%7460018695.2915.56%
300243瑞丰高材12.1954.68+0.17+1.41%18709522875.129.81%
600448华纺股份2.88210.21+0.04+1.41%1337023814.392.12%
002899英派斯20.4529.39+0.28+1.39%312916384.032.61%
000680山推股份9.9015.85+0.13+1.33%33752133027.472.58%
002726龙大美食6.86-9.06+0.09+1.33%18639012730.181.73%
603577汇金通8.4228.96+0.11+1.32%892007475.582.63%
300801泰和科技20.1440.03+0.26+1.31%16639732789.312.41%
000338潍柴动力14.0911.27+0.18+1.29%13110981849002.64%
000407胜利股份3.4018.57+0.04+1.19%1959706631.412.24%
000811冰轮环境11.1215.14+0.13+1.18%12772014089.451.71%
600319亚星化学5.34-154.95+0.06+1.14%579673081.191.84%
688579山大地纬10.6952.75+0.12+1.14%926109912.912.32%
600212绿能慧充9.12-590.37+0.10+1.11%28964926525.635.66%
002595豪迈科技44.5619.16+0.47+1.07%2809112530.270.35%
688557兰剑智能21.6614.94+0.22+1.03%5268411480.087.22%
002083孚日股份4.9411.40+0.05+1.02%23818911706.162.74%
002237恒邦股份10.9922.14+0.11+1.01%15715717144.021.73%
300786国林科技16.25-49.93+0.16+0.99%13427621601.729.33%
605006山东玻纤5.10-28.04+0.05+0.99%282091432.710.47%
603586金麒麟14.3127.73+0.14+0.99%440596295.722.25%
301020密封科技20.6735.66+0.20+0.98%183073770.951.25%
603739蔚蓝生物13.9053.10+0.13+0.94%719929976.022.85%
603102百合股份37.7115.37+0.35+0.94%3924614594.0610.97%
003042中农联合15.09-13.20+0.14+0.94%367545561.342.89%
002589瑞康医药3.32125.19+0.03+0.91%57297918754.394.20%
603182嘉华股份12.3920.23+0.11+0.90%122991518.751.32%
002088鲁阳节能12.5013.61+0.11+0.89%257623206.130.51%
002598山东章鼓9.1126.46+0.08+0.89%784167133.12.78%
301262海看股份27.8225.56+0.24+0.87%4180211560.983.42%
600918中泰证券7.00119.22+0.06+0.86%48993634277.481.23%
002671龙泉股份4.6825.34+0.04+0.86%1353046295.762.45%
001331胜通能源11.8052.72+0.10+0.85%240122809.565.72%
002242九阳股份11.2169.57+0.09+0.81%11304012719.131.48%
300099尤洛卡6.5041.63+0.05+0.78%15555910020.022.68%
300996普联软件19.8837.30+0.15+0.76%5071910022.983.00%
000977浪潮信息49.2631.50+0.37+0.76%865560.9426997.15.89%
603270金帝股份20.6949.66+0.15+0.73%15774532903.2528.80%
002655共达电声13.9062.32+0.10+0.72%9855113589.92.74%
301069凯盛新材15.5685.44+0.11+0.71%9111914270.912.32%
688035德邦科技38.8769.63+0.25+0.65%257519929.2992.94%
601028玉龙股份13.1127.84+0.08+0.61%32197741967.044.11%
002363隆基机械7.0573.93+0.04+0.57%762205360.421.83%
002286保龄宝7.2624.62+0.04+0.55%475373426.091.29%
002890弘宇股份11.1896.32+0.06+0.54%91971028.020.57%
600350山东高速9.4214.53+0.05+0.53%849917984.70.18%
002871伟隆股份9.8719.34+0.05+0.51%242162382.292.02%
600784鲁银投资6.0815.54+0.03+0.50%489762962.780.86%
603029天鹅股份16.8530.22+0.08+0.48%559989485.954.61%
600789鲁抗医药8.9420.05+0.04+0.45%58597152095.316.52%
301281科源制药37.2180.32+0.16+0.43%3351812554.64.87%
603856东宏股份11.8017.21+0.05+0.43%211002480.570.82%
603367辰欣药业14.7712.64+0.06+0.41%459466765.451.01%
001207联科科技19.9515.85+0.08+0.40%411788192.822.05%
603639海利尔12.5418.79+0.05+0.40%171352144.610.50%
600229城市传媒7.5517.85+0.03+0.40%851256410.271.27%
605589圣泉集团24.0222.89+0.09+0.38%14254834273.681.83%
600727鲁北化工8.1614.41+0.03+0.37%21671217703.384.10%
002490ST墨龙2.76-8.65+0.01+0.36%1131793087.862.09%
605198安德利26.9939.40+0.09+0.33%158704285.970.59%
002746仙坛股份6.2175.20+0.02+0.32%814625046.181.15%
002086东方海洋3.153.56+0.01+0.32%66329120513.457.44%
300594朗进科技19.45-36.78+0.06+0.31%322846249.123.55%
600783鲁信创投13.5818.89+0.04+0.30%557237536.110.75%
002498汉缆股份3.4618.11+0.01+0.29%2143227422.70.64%
003033征和工业27.1318.39+0.07+0.26%86342335.451.07%
600188兖矿能源15.549.80+0.04+0.26%17920327882.690.30%
300110华仁药业3.9331.71+0.01+0.26%2215928651.561.88%
001260坤泰股份16.3936.16+0.04+0.24%135062204.984.25%
603638艾迪精密16.8140.60+0.04+0.24%373506265.120.45%
605567春雪食品8.97-33.66+0.02+0.22%278862498.11.39%
002248华东数控9.07-166.05+0.02+0.22%18221316400.555.93%
600858银座股份4.8325.70+0.01+0.21%668933222.071.29%
002107沃华医药5.03119.60+0.01+0.20%345931733.090.61%
300993玉马遮阳10.0617.87+0.02+0.20%426384289.651.40%
688455科捷智能10.90-26.01+0.02+0.18%229752530.2721.79%
600027华电国际5.6011.06+0.01+0.18%33462418720.550.39%
300950德固特17.1626.05+0.03+0.18%196353372.72.19%
300143盈康生命10.1085.19+0.01+0.10%783067922.061.22%
301439泓淋电力13.9627.73+0.01+0.07%283903965.551.55%
301185鸥玛软件18.6140.58+0.01+0.05%359866696.962.57%
688663新风光22.6719.12+0.01+0.04%169333848.991.21%
002984森麒麟25.3612.43+0.01+0.04%8499221576.071.22%
301299卓创资讯57.1053.27+0.01+0.02%2545514537.677.23%
000554泰山石油6.1045.260.000.00%1211117357.7913.34%
600060海信视像21.2015.560.000.00%7237115438.40.56%
002193如意集团5.04-2.490.000.00%702253520.072.68%
002376新北洋6.9677.820.000.00%1362679477.51.95%
002476宝莫股份4.6197.840.000.00%1960389070.33.20%
002537海联金汇6.73449.080.000.00%28292319139.82.41%
603421鼎信通讯6.2282.840.000.00%1116856950.741.71%
300654世纪天鸿11.95103.090.000.00%55459066432.2217.01%
601298青岛港8.9011.400.000.00%861277645.7910.16%
605001威奥股份6.217.640.000.00%444252750.591.13%
003022联泓新科16.55100.430.000.00%580679622.560.43%
000869张裕A23.7248.02-0.02-0.08%127143004.60.28%
603151邦基科技11.3932.59-0.01-0.09%170721945.492.11%
002768国恩股份22.7411.30-0.02-0.09%199284531.751.13%
603967中创物流10.2713.96-0.01-0.10%490995020.251.42%
300285国瓷材料19.5031.85-0.02-0.10%14666028593.851.82%
300821东岳硅材8.94104.51-0.01-0.11%19167117207.791.60%
002073软控股份8.4118.33-0.01-0.12%36430230484.783.68%
300105龙源技术7.3125.56-0.01-0.14%821806030.081.60%
001219青岛食品14.2128.32-0.02-0.14%444746310.22.34%
600309万华化学76.6815.83-0.11-0.14%141898108813.90.45%
688021奥福环保11.92-19.56-0.02-0.17%126441497.2251.65%
600426华鲁恒升22.9113.16-0.04-0.17%132525304200.63%
601163三角轮胎15.3310.03-0.03-0.20%8938413736.341.12%
603858步长制药17.00-64.11-0.04-0.23%452417680.7290.41%
301320豪江智能16.3161.10-0.04-0.24%240933918.283.56%
002921联诚精密12.02-56.42-0.03-0.25%296593547.822.69%
688681科汇股份11.8453.07-0.03-0.25%13936.111652.8881.33%
002078太阳纸业15.0312.33-0.04-0.27%32735049297.681.18%
603285键邦股份23.3221.85-0.07-0.30%258445998.426.59%
000423东阿阿胶58.2524.69-0.19-0.33%4650227119.220.72%
002111威海广泰11.2832.15-0.04-0.35%859419743.681.80%
002382蓝帆医疗5.62-13.09-0.02-0.35%848584748.940.85%
688556高测股份13.6515.12-0.05-0.36%8780512079.391.70%
601366利群股份5.29173.31-0.02-0.38%689903643.610.77%
301149隆华新材10.3021.19-0.04-0.39%398544110.841.95%
002283天润工业5.1116.69-0.02-0.39%1854619468.061.85%
300699光威复材35.4734.01-0.15-0.42%8640230495.061.05%
301206三元生物27.8657.40-0.12-0.43%83432323.410.81%
600579克劳斯6.91-1.31-0.03-0.43%981656771.61.98%
688161威高骨科28.8774.70-0.13-0.45%8698.212508.4110.22%
600690海尔智家28.8014.53-0.13-0.45%31276890009.740.50%
688002睿创微纳47.7436.15-0.22-0.46%62820.1130155.391.40%
000756新华制药16.5225.13-0.08-0.48%7882513014.181.76%
600219南山铝业4.1210.00-0.02-0.48%105276943218.860.90%
601678滨化股份4.1028.83-0.02-0.49%37670415430.871.83%
002041登海种业10.0840.50-0.05-0.49%10913410979.421.24%
603612索通发展13.96-43.34-0.07-0.50%567097955.31.14%
600586金晶科技5.9425.25-0.03-0.50%1652419810.971.16%
300233金城医药13.6227.05-0.07-0.51%543987414.981.47%
600529山东药玻25.2619.01-0.13-0.51%6797717145.741.02%
600336澳柯玛7.47-120.45-0.04-0.53%21215915855.842.66%
600587新华医疗18.3116.04-0.10-0.54%6898212580.061.15%
601019山东出版10.6710.65-0.06-0.56%444064731.750.21%
000668荣丰控股8.89-25.51-0.05-0.56%322032865.32.19%
603223恒通股份8.8753.74-0.05-0.56%246932193.990.45%
600955维远股份15.2885.02-0.09-0.59%147302250.970.27%
002481双塔食品4.9837.75-0.03-0.60%1764678786.031.58%
000726鲁泰A6.6215.19-0.04-0.60%964276354.041.64%
002374中锐股份3.15-16.87-0.02-0.63%2253517071.662.08%
603113金能科技6.2253.12-0.04-0.64%1085146702.171.28%
002805丰元股份14.98-11.37-0.10-0.66%14559222053.25.22%
300443金雷股份23.8433.16-0.16-0.67%4408510503.571.78%
002270华明装备17.5827.31-0.12-0.68%5893810396.450.78%
688136科兴制药17.29-29.06-0.12-0.69%138682384.3230.69%
002408齐翔腾达5.55-41.88-0.04-0.72%18929710487.520.69%
600600青岛啤酒71.9822.57-0.52-0.72%3404324505.980.48%
300569天能重工5.36104.67-0.04-0.74%1229126601.821.21%
002588史丹利8.0211.76-0.06-0.74%52457341965.75.15%
688309恒誉环保14.69198.01-0.11-0.74%4555668.91490.57%
601665齐鲁银行5.195.30-0.04-0.76%19347710030.350.40%
300214日科化学6.43-59.76-0.05-0.77%4538742910311.25%
600467好当家2.3882.58-0.02-0.83%52042412375.563.56%
301158德石股份15.2322.83-0.13-0.85%259733968.963.24%
688191智洋创新18.7063.83-0.16-0.85%216844092.2781.41%
601096宏盛华源4.6257.87-0.04-0.86%1952769030.622.92%
300918南山智尚11.5019.98-0.10-0.86%259672992.460.72%
600777ST新潮2.266.47-0.02-0.88%3679228320.360.58%
688087英科再生28.5622.81-0.27-0.94%71252044.4280.38%
002254泰和新材10.4143.70-0.10-0.95%12302012821.981.52%
601966玲珑轮胎19.7013.45-0.19-0.96%12684325019.480.87%
301017漱玉平民14.28-137.79-0.14-0.97%9371413288.983.85%
300321同大股份19.38309.16-0.19-0.97%241014685.932.71%
002643万润股份10.8320.83-0.11-1.01%13205014300.61.46%
000677恒天海龙4.9192.63-0.05-1.01%45033722260.565.21%
300185通裕重工2.861391.29-0.03-1.04%814119.123192.652.22%
002948青岛银行3.745.42-0.04-1.06%43383816209.581.39%
002526山东矿机2.8067.66-0.03-1.06%42908911974.532.44%
603279景津装备19.5112.05-0.22-1.12%399157771.1690.70%
603187海容冷链11.4213.40-0.13-1.13%593826782.091.54%
300690双一科技24.4448.86-0.28-1.13%5514013509.875.04%
601058赛轮轮胎14.4811.05-0.17-1.16%30674344406.270.93%
000599青岛双星5.02-23.77-0.06-1.18%1555227823.781.90%
688363华熙生物60.1065.77-0.72-1.18%28431171110.59%
300653正海生物22.5024.15-0.27-1.19%190504289.81.06%
603779威龙股份10.77-24.16-0.13-1.19%562166059.151.69%
002485ST雪发3.30-23.04-0.04-1.20%14390477.320.26%
600017日照港3.2316.75-0.04-1.22%38336212382.241.25%
002891中宠股份32.1227.92-0.40-1.23%4076413190.621.39%
002521齐峰新材10.3327.50-0.13-1.24%659916841.221.64%
002675东诚药业13.43121.97-0.17-1.25%571417692.880.77%
002958青农商行3.146.40-0.04-1.26%117436536865.362.38%
603708家家悦10.0557.95-0.13-1.28%625756237.791.04%
600022山东钢铁1.52-10.76-0.02-1.30%782820.911906.030.73%
301199迈赫股份29.5357.43-0.39-1.30%225966689.274.84%
300948冠中生态11.28-109.39-0.15-1.31%511545782.253.91%
600076康欣新材2.25-10.42-0.03-1.32%1726163879.551.28%
600756浪潮软件15.72402.85-0.21-1.32%13048520609.484.03%
300848美瑞新材19.88119.30-0.28-1.39%350216968.8311.46%
002241歌尔股份24.8133.94-0.35-1.39%1115766276198.13.64%
688190云路股份82.4227.73-1.18-1.41%95697869.9251.57%
605016百龙创园16.7623.12-0.24-1.41%244474108.940.76%
301015百洋医药27.9219.53-0.41-1.45%259627259.980.49%
301022海泰科23.3385.63-0.35-1.48%142803344.712.74%
002581未名医药12.59-23.90-0.19-1.49%631667924.441.58%
000830鲁西化工12.4312.58-0.19-1.51%56040770274.792.94%
600760中航沈飞50.0356.03-0.77-1.52%265738133003.50.97%
002353杰瑞股份37.4215.39-0.60-1.58%8492932228.461.22%
002470金正大1.87-18.86-0.03-1.58%890903.116769.662.71%
300183东软载波17.15100.31-0.29-1.66%9213115842.792.57%
002323雅博股份1.76-41.92-0.03-1.68%74147213052.383.50%
301035润丰股份50.7236.41-0.88-1.71%108815560.820.39%
300224正海磁材12.9740.38-0.23-1.74%30578239893.423.67%
600308华泰股份3.8932.72-0.07-1.77%2393779316.5691.58%
688234天岳先进61.92160.71-1.13-1.79%6239738706.22.36%
688677海泰新光37.9336.62-0.75-1.94%55522126.1980.46%
002810山东赫达13.8825.13-0.28-1.98%639468892.832.00%
002838道恩股份13.2842.39-0.27-1.99%8535711389.322.19%
300677英科医疗27.7124.21-0.58-2.05%15976444360.343.41%
300175朗源股份6.98-49.57-0.15-2.10%20201914145.844.29%
002545东方铁塔7.4215.60-0.16-2.11%20338315225.311.80%
000498山东路桥6.344.23-0.14-2.16%24997415898.151.71%
300237美晨科技2.50-3.27-0.06-2.34%707755.117679.54.92%
002379宏创控股6.97-68.77-0.18-2.52%20899014757.071.84%
600966博汇纸业5.8018.29-0.15-2.52%53023930883.33.97%
603021山东华鹏5.38-7.35-0.14-2.54%1836999919.075.74%
300779惠城环保89.50384.15-2.58-2.80%2433022116.981.63%
603167渤海轮渡8.9214.21-0.26-2.83%13384211949.962.85%
000880潍柴重机12.7824.03-0.41-3.11%36562546883.4122.55%
300308中际旭创133.8032.40-4.34-3.14%323285434995.12.90%
600180瑞茂通4.90284.47-0.16-3.16%38680819031.173.56%
300208*ST中程2.73-1.69-0.09-3.19%1210033337.211.76%
688139海尔生物34.7530.86-1.21-3.36%3431911977.931.08%
600898*ST美讯1.91-5.75-0.07-3.54%744281412.742.95%
600960渤海汽车3.93-13.26-0.16-3.91%100305239407.2410.55%
300121阳谷华泰14.9829.23-0.65-4.16%38766058836.588.96%
001379腾达科技27.6780.80-1.23-4.26%11896433011.0624.28%
300583赛托生物24.71-5592.58-1.26-4.85%7671119264.594.12%
000506*ST中润3.42-23.70-0.18-5.00%47059016102.95.07%
600804*ST鹏博2.01-5.65-0.11-5.19%141477029273.2410.16%
300840酷特智能20.8528.87-2.55-10.90%942507.121001553.22%

转至密封科技（301020）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。