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。
开勒股份(301070)通用设备制造业上涨家数:48下跌家数:185平均涨幅:-1.74%平均换手:3.00%总成交额:555.00亿元
更新时间：2026-06-24 13:12
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
002943宇晶股份52.43324.51+4.77+10.01%10699354168.197.35%
002046国机精工69.95230.41+6.36+10.00%295035198713.25.56%
300083创世纪12.37175.80+1.12+9.96%1069239123693.37.17%
301448开创电气49.75-906.98+3.75+8.15%2421211493.765.01%
920270天铭科技14.7847.30+1.09+7.96%354525464.6164.36%
603757大元泵业73.22116.79+5.38+7.93%292797201685.115.70%
300990同飞股份108.4374.03+6.93+6.83%6515167824.097.85%
688409富创精密218.00933.75+13.02+6.35%56830.8118015.61.86%
000811冰轮环境47.8080.70+2.83+6.29%634868292574.46.49%
300260新莱应材83.72192.97+4.88+6.19%1545941250565.38%
688090瑞松科技134.12546.59+7.79+6.17%47925.1261828.373.92%
002367康力电梯6.3517.01+0.36+6.01%28729417717.373.62%
920119美德乐55.5020.39+3.00+5.71%116036371.6724.37%
688605先锋精科91.05107.33+4.20+4.84%49819.4743812.94.60%
300091*ST金灵2.68-3.54+0.10+3.88%1596714337.880.98%
920186中科仪98.7327.47+3.36+3.52%6100458785.896.39%
603356华菱精工18.92-18.28+0.55+2.99%7094413458.015.32%
300441鲍斯股份6.6625.68+0.19+2.94%900115807.861.44%
920808曙光数创83.22805.03+2.32+2.87%4674537937.952.40%
603667五洲新春65.21296.24+1.70+2.68%193041126126.65.27%
300780德恩精工32.18-106.88+0.78+2.48%8753627116.748.12%
301107瑜欣电子24.4256.07+0.58+2.43%4329110744.55.27%
301232飞沃科技145.19339.46+3.19+2.25%4717867491.647.56%
300907康平科技52.65118.46+1.12+2.17%5128726659.025.34%
301252同星科技45.8681.91+0.86+1.91%3882617526.242.86%
301309万得凯34.4330.79+0.59+1.74%193756592.183.20%
002050三花智控43.9045.20+0.71+1.64%603198263730.81.64%
002559亚威股份10.7057.73+0.16+1.52%22303523632.074.43%
300257开山股份27.3476.41+0.28+1.03%4619812466.820.48%
688017绿的谐波382.21512.39+3.68+0.97%88563.55339495.44.83%
003033征和工业51.5027.30+0.49+0.96%94084784.651.17%
300503昊志机电81.79129.54+0.76+0.94%12115997043.75.02%
301603乔锋智能134.2342.38+1.21+0.91%2071327583.725.49%
001380华纬科技17.0418.25+0.14+0.83%158672674.110.68%
688455科捷智能21.07117.89+0.17+0.81%27824.815690.7451.66%
301317鑫磊股份64.88-77.32+0.50+0.78%2102413421.844.03%
688251井松智能28.50193.07+0.21+0.74%31902.019072.2073.19%
600619海立股份14.62122.15+0.07+0.48%11916617349.931.51%
603915国茂股份15.2741.29+0.07+0.46%604039010.670.92%
001268联合精密40.33136.14+0.18+0.45%117474670.371.74%
601615明阳智能11.9770.78+0.05+0.42%33764440121.541.49%
002534西子洁能21.7341.00+0.07+0.32%7720216641.340.94%
605259绿田机械18.3313.56+0.05+0.27%111482006.780.65%
002158汉钟精机32.7037.00+0.08+0.25%11435436698.032.14%
300263隆华科技15.6777.39+0.03+0.19%52888282353.115.42%
000880潍柴重机24.5443.16+0.03+0.12%8105919736.783.57%
300992泰福泵业26.42-205.22+0.02+0.08%211465667.062.73%
001400江顺科技103.70102.20+0.01+0.01%1631016904.83.53%
600421退市华嵘--------------
603092德力佳57.2225.510.000.00%89235157.882.58%
002884凌霄泵业15.5512.40-0.01-0.06%81781263.680.30%
002774快意电梯13.6778.70-0.01-0.07%643088874.42.28%
002816*ST和科27.76268.75-0.03-0.11%222706099.992.23%
002272川润股份23.02-401.41-0.04-0.17%39602089093.059.70%
002255海陆重工9.1417.00-0.02-0.22%11165010247.581.75%
002202金风科技21.6929.43-0.06-0.28%640200137136.41.90%
002472双环传动40.4127.05-0.15-0.37%22814592860.453.05%
688577浙海德曼47.58115.05-0.20-0.42%7158.5993379.7180.46%
300473德尔股份30.2829.87-0.15-0.49%3925211831.642.61%
603269海鸥股份21.6356.05-0.11-0.51%14812331655.454.80%
300420五洋自控7.75197.02-0.05-0.64%1318863100321.411.81%
603090宏盛股份58.0076.16-0.40-0.68%3037517525.143.04%
688697纽威数控13.9728.90-0.10-0.71%72878.9810102.391.14%
300984金沃股份54.98149.55-0.50-0.90%163138958.91.84%
603131上海沪工17.26-391.42-0.16-0.92%466157988.461.38%
600894广日股份8.3910.04-0.08-0.94%300872516.480.36%
300772运达股份11.8228.27-0.12-1.01%8815710354.541.26%
605100华丰股份41.11408.81-0.42-1.01%3785315477.731.59%
002520日发精机6.80-40.26-0.07-1.02%30349020417.454.23%
688218江苏北人51.71-103.77-0.55-1.05%24544.812584.792.11%
688305科德数控65.6096.82-0.75-1.13%26528.4517223.542.01%
600835上海机电20.9727.53-0.24-1.13%419478876.290.52%
300718长盛轴承62.9671.98-0.76-1.19%3775423773.41.92%
600875东方电气30.4724.72-0.37-1.20%377148114706.81.67%
301273瑞晨环保29.99-46.83-0.37-1.22%102633049.221.33%
603277银都股份10.0918.86-0.13-1.27%120021208.840.20%
301079邵阳液压34.51463.94-0.45-1.29%3050710414.783.97%
688360德马科技19.6051.39-0.26-1.31%42459.528264.021.61%
603400华之杰57.6351.83-0.78-1.34%730342042.61%
301559中集环科13.0969.44-0.18-1.36%104221372.591.16%
002009天奇股份20.30220.75-0.29-1.41%12859926333.373.63%
600592龙溪股份14.5441.95-0.21-1.42%8276111717.962.07%
001288运机集团27.6031.12-0.40-1.43%292768137.2711.93%
601882海天精工19.6923.28-0.30-1.50%395617713.080.76%
603391力聚热能52.5624.40-0.81-1.52%47112485.992.07%
301596瑞迪智驱54.2657.65-0.84-1.52%145277786.373.31%
603320迪贝电气20.0039.84-0.31-1.53%142042831.780.95%
002438江苏神通15.3727.72-0.24-1.54%7926112354.41.69%
688660电气风电8.95-11.14-0.14-1.54%159231.414365.311.19%
301261恒工精密82.6955.42-1.31-1.56%1702514025.44.54%
301070开勒股份85.44-3437.45-1.36-1.57%1774415140.792.09%
600243*ST海华3.75-18.67-0.06-1.57%547572052.811.25%
002903宇环数控50.16-248.61-0.83-1.63%4393121841.084.12%
920608丰安股份13.6425.02-0.23-1.66%1502204.94980.31%
300931通用电梯15.68-58.50-0.27-1.69%533438409.6892.73%
002598ST章鼓6.8736.04-0.12-1.72%265531827.060.93%
688678福立旺22.82106.17-0.40-1.72%80341.5618272.081.99%
605389长龄液压92.89130.73-1.63-1.72%1748916124.660.99%
002152广电运通9.7928.72-0.18-1.81%11819711570.050.48%
002011盾安环境10.2610.44-0.19-1.82%921619487.3510.87%
301446福事特42.6458.91-0.79-1.82%101744257.383.27%
688092爱科科技22.6140.38-0.42-1.82%5920.341336.9760.72%
688211中科微至33.47-68.89-0.63-1.85%10146.183416.3410.77%
920455汇隆活塞6.2640.17-0.12-1.88%4938312.30170.53%
301368丰立智能41.53-172.96-0.82-1.94%195748099.21.63%
601727上海电气7.0985.12-0.14-1.94%65742046735.950.52%
920833美心翼申14.1453.74-0.28-1.94%4411624.75850.71%
603173福斯达35.5214.28-0.72-1.99%119954243.460.75%
688557兰剑智能31.1128.77-0.64-2.02%12115.053765.3311.18%
688333铂力特96.59112.50-2.02-2.05%67706.1765476.932.47%
002630*ST华西1.89-6.92-0.04-2.07%741441410.160.69%
000595*ST宝实5.9270.90-0.13-2.15%1427818379.661.25%
300470中密控股29.5417.18-0.65-2.15%105833129.720.54%
920689克莱特23.6330.63-0.52-2.15%56321329.2781.48%
603966法兰泰克8.9218.24-0.20-2.19%533284782.971.03%
920839万通液压28.4228.56-0.64-2.20%71812023.2791.10%
002689ST远智2.6626.79-0.06-2.21%507361347.380.49%
603248锡华科技22.3052.41-0.51-2.24%344117754.324.81%
300607拓斯达38.45155.29-0.88-2.24%21328282198.696.24%
000404长虹华意7.3910.09-0.17-2.25%5162938130.75%
603218日月股份10.3820.66-0.24-2.26%515325363.390.50%
301125腾亚精工14.79-174.54-0.35-2.31%290424231.921.65%
920579机科股份17.50-40.73-0.42-2.34%124622218.5342.80%
301043绿岛风43.9642.65-1.06-2.35%114975119.352.03%
002896中大力德77.39269.81-1.90-2.40%7336957028.083.73%
603082北自科技45.8750.96-1.13-2.40%7734735625.3219.07%
300193佳士科技8.0921.81-0.20-2.41%374753045.810.89%
688558国盛智科32.2926.04-0.80-2.42%13504.054360.1771.02%
920245威博液压14.5163.37-0.36-2.42%3007437.79570.57%
603279景津装备12.3814.95-0.31-2.44%599057449.751.04%
688165埃夫特19.42-23.05-0.49-2.46%82399.1516002.81.58%
002483润邦股份5.1512.73-0.13-2.46%922564762.111.04%
002633申科股份16.32257.62-0.42-2.51%169082779.691.13%
920896旺成科技13.5622.32-0.35-2.52%4373601.86080.98%
000903ST云动1.91-3.68-0.05-2.55%1437612761.380.75%
002553南方精工16.5723.02-0.44-2.59%482577978.521.88%
920002万达轴承58.6762.87-1.58-2.62%64433814.3791.44%
603270金帝股份29.6943.27-0.80-2.62%312059258.714.41%
601177杭齿前进13.1720.44-0.36-2.66%376024965.040.93%
300421力星股份19.3796.30-0.53-2.66%5373910409.932.30%
301029怡合达29.1435.59-0.80-2.67%12091935329.322.55%
603315福鞍股份16.24125.98-0.45-2.70%7208811711.52.25%
301548崇德科技95.0856.73-2.67-2.73%4600445672.3116.35%
300145南方泵业5.6343.16-0.16-2.76%130881972932.366.85%
920570坤博精工26.3593.84-0.75-2.77%3685976.23251.45%
300971博亚精工19.6824.63-0.59-2.91%203494010.432.21%
600218全柴动力7.6450.58-0.23-2.92%358872754.690.82%
301311昆船智能13.83-31.79-0.42-2.95%139581946.890.58%
301279金道科技23.6361.18-0.72-2.96%225475385.851.73%
300024机器人16.29-57.95-0.50-2.98%40513166280.272.59%
301028鼎熔岩16.5827.16-0.51-2.98%334245549.441.35%
603611诺力股份16.7611.33-0.52-3.01%268274503.851.04%
605060联德股份50.5149.83-1.60-3.07%3847519315.861.61%
301255通力科技22.5786.49-0.73-3.13%133383011.763.50%
000678襄阳轴承8.94-75.40-0.29-3.14%942808473.782.05%
002795永和智控7.09-60.30-0.23-3.14%14994810816.823.45%
300850新强联27.6014.33-0.90-3.16%7518820790.112.44%
920169七丰精工22.5165.48-0.74-3.18%115062600.9642.26%
601002晋亿实业4.5416.88-0.15-3.20%890614064.110.93%
920418苏轴股份21.1823.60-0.70-3.20%148913181.2910.95%
603187海容冷链11.7811.70-0.39-3.20%390874611.581.02%
300904威力传动43.30-30.99-1.45-3.24%72033122.673.30%
920378泰德股份7.4651.05-0.25-3.24%7504565.72590.67%
600444国机通用13.6935.94-0.46-3.25%221103038.61.51%
688448磁谷科技55.38568.50-1.89-3.30%15031.098403.5461.54%
920943优机股份14.2529.34-0.49-3.32%4314617.42920.83%
000570苏常柴A4.9442.78-0.17-3.33%841824199.361.51%
300611美力科技25.2041.16-0.87-3.34%365999258.742.47%
603617君禾股份7.2059.01-0.25-3.36%787125693.512.04%
603194中力股份35.3116.67-1.23-3.37%139804985.190.88%
002282博深股份5.9523.71-0.21-3.41%487492927.910.97%
601956东贝集团4.78212.89-0.17-3.43%539752593.470.87%
603325博隆技术53.3412.60-1.91-3.46%37572017.121.10%
603321梅轮电梯6.1061.60-0.22-3.48%331842037.880.96%
002685华东重机6.6377.24-0.24-3.49%38857025626.473.86%
688433华曙高科103.47672.38-3.76-3.51%44192.9546616.21.06%
920870恒进感应13.2096.38-0.48-3.51%7249971.65761.10%
301353普莱得17.8032.44-0.66-3.58%115312089.582.82%
300817双飞集团16.6452.86-0.62-3.59%215613602.751.71%
002871伟隆股份20.6839.68-0.78-3.63%12450825625.238.34%
688255凯尔达28.8998.50-1.09-3.64%231726694.6272.11%
300853申昊科技32.04-25.28-1.21-3.64%5424217933.935.52%
001379腾达科技16.4144.88-0.62-3.64%129782142.211.93%
603298杭叉集团23.8814.02-0.91-3.67%358468640.010.27%
600841动力新科6.542.91-0.25-3.68%731344814.560.70%
301032新柴股份9.9821.44-0.39-3.76%230532317.491.41%
000837秦川机床11.48236.45-0.45-3.77%212834246932.11%
300185通裕重工2.80166.41-0.11-3.78%934068.926616.232.43%
920855浙江大农12.3834.05-0.49-3.81%2048257.10980.31%
920810春光智能8.58-252.57-0.34-3.81%7533656.33831.21%
688648中邮科技34.677.62-1.38-3.83%15025.045224.2532.16%
002686亿利达5.51166.03-0.22-3.84%607893365.891.16%
002529海源复材7.50-10.68-0.30-3.85%594864501.012.29%
002480新筑股份5.19-21.20-0.21-3.89%981215126.491.28%
001306夏厦精密57.93-70.50-2.35-3.90%55983269.413.61%
300943春晖智控43.53155.83-1.77-3.91%8544837311.016.40%
301151冠龙节能19.1470.46-0.78-3.92%259104979.931.54%
002248华东数控9.2283.59-0.38-3.96%806267483.822.62%
605286同力天启27.5334.21-1.15-4.01%191235291.961.14%
300809华辰装备28.5837.87-1.20-4.03%5766316520.613.83%
000777中核科技17.3842.34-0.73-4.03%16019127807.084.18%
300512中亚股份7.1493.51-0.30-4.03%261181880.690.80%
000410沈阳机床4.85-242.30-0.21-4.15%1841939013.560.93%
003025思进智能15.1528.05-0.67-4.24%7674311710.123.39%
002347泰尔股份6.07-32.82-0.27-4.26%925925667.831.88%
301272英华特34.5654.55-1.54-4.27%96073363.163.06%
002523天桥起重3.1238.53-0.14-4.29%1677905285.241.19%
920679前进科技15.3734.49-0.69-4.30%1983308.76980.53%
002877智能自控7.33109.15-0.33-4.31%516783824.532.15%
300157新锦动力3.90-43.62-0.18-4.41%2226778737.023.15%
002122ST汇洲2.35124.45-0.11-4.47%1738024124.10.87%
600067冠城新材3.19230.12-0.16-4.78%34080510890.192.45%
301616浙江华业36.1214.84-1.87-4.92%70582589.112.49%
920578巨能股份21.05-320.22-1.15-5.18%251125302.337.07%
300154瑞凌股份8.2041.87-0.45-5.20%462843836.761.47%
300161华中数控30.91-1349.19-1.72-5.27%4770614829.632.45%
300669沪宁股份27.74302.67-1.63-5.55%188535378.921.03%
000530冰山冷热5.2482.03-0.31-5.59%26208313811.784.37%
300004南风股份11.03554.44-0.67-5.73%17821519790.573.71%
300126锐奇股份6.02-28.38-0.37-5.79%387652397.571.84%
301399英特科技18.46152.91-1.14-5.82%6139611403.1911.23%
301020密封科技25.0840.04-1.58-5.93%6714017268.44.59%
000816智慧农业2.36-45.82-0.15-5.98%2953617083.142.05%
603699纽威股份50.3123.17-3.24-6.05%7474137964.670.99%
920223荣亿精密14.55-114.74-0.94-6.07%420796130.3325.16%
920662方盛股份23.20124.45-1.50-6.07%6999716004.9725.92%
002639雪人集团13.47347.92-0.96-6.65%39982054398.396.06%
001225和泰机电42.6592.42-3.13-6.84%207649013.6899.87%
603011合锻智能32.57-56.55-2.66-7.55%553912187048.811.20%
002418康盛股份4.50294.48-0.37-7.60%125511856736.9211.04%
301056森赫股份12.2747.76-1.01-7.61%586397425.993.33%
300411金盾股份7.54961.61-0.67-8.16%23153317775.657.49%
603201常润股份19.2218.57-2.13-9.98%353196877.561.88%
002808*ST恒久0.18-1.07-0.02-10.00%292651535.1215.66%
300540蜀道装备25.6680.66-3.11-10.81%16948243988.018.20%

转至开勒股份（301070）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。