数据表管理 - 涨停股票

编号	涨停原因	问财原因	板块逻辑	日线数据
111834		旅游+豪华游轮+国企行业原因：今年春节将迎来超长假期。同程旅行数据显示，截至2月2日13点，北京、上海、广州、深圳的酒店搜索热度，相比上周同期增长超过70%。公司原因： 1、据2025年12月12日投资者关系活动记录表，首批两艘省际豪华游轮建造进度快于原计划，预计2026年6月、12月分批投运，产品定价2800-3000元/人，公司已组建运营团队并启动培训。 2、据2025年半年度报告，公司依托“两坝一峡”构建“车船港站社景”一体化旅游综合服务体系，2024年观光游轮业务贡献收入2.06亿元，同比增17.73%，较2019年同期增135.01%。 3、公司最终控制人为宜昌市国资委，具备国企背景。	宜昌市旅游产业发展领军企业；公司依托世界级旅游资源长江三峡，成功打造了以“两坝一峡”为代表的长江休闲观光游轮产品体系	2026-03-05\|8.44\|-0.47\|8.60\|8.70\|8.40\|110068;2026-03-06\|8.48\|0.47\|8.38\|8.76\|8.35\|203310;2026-03-09\|8.19\|-3.42\|8.35\|8.38\|8.08\|180735;2026-03-10\|8.70\|6.23\|8.27\|8.80\|8.26\|285971;2026-03-11\|8.56\|-1.61\|8.72\|8.82\|8.46\|174105;2026-03-12\|8.67\|1.28\|8.52\|8.78\|8.50\|139156;2026-03-13\|9.29\|7.15\|8.64\|9.43\|8.63\|426632;2026-03-16\|9.36\|0.75\|9.20\|9.39\|9.12\|241799;2026-03-17\|9.26\|-1.07\|9.30\|9.41\|9.21\|161432;2026-03-18\|8.88\|-4.10\|9.20\|9.23\|8.66\|275592;2026-03-19\|8.80\|-0.90\|8.80\|8.99\|8.70\|146128;2026-03-20\|8.92\|1.36\|8.84\|9.09\|8.80\|176688;2026-03-23\|8.03\|-9.98\|8.68\|8.73\|8.03\|246525;2026-03-24\|8.03\|0.00\|8.03\|8.16\|7.77\|236723;2026-03-25\|8.37\|4.23\|8.09\|8.61\|8.05\|216125;2026-03-26\|8.28\|-1.08\|8.37\|8.59\|8.23\|138868;2026-03-27\|8.33\|0.60\|8.16\|8.37\|8.11\|111870;2026-03-30\|8.09\|-2.88\|8.17\|8.26\|7.95\|159253;2026-03-31\|7.94\|-1.85\|8.07\|8.32\|7.90\|149352;2026-04-01\|8.30\|4.53\|8.08\|8.34\|7.97\|183149;2026-04-02\|8.29\|-0.12\|8.25\|8.43\|8.13\|164923;2026-04-03\|8.04\|-3.02\|8.33\|8.33\|7.96\|103959;2026-04-07\|7.93\|-1.37\|8.06\|8.23\|7.83\|134574;2026-04-08\|8.24\|3.91\|8.08\|8.37\|8.08\|164741;2026-04-09\|7.78\|-5.58\|8.20\|8.23\|7.49\|365424;2026-04-10\|7.54\|-3.08\|7.77\|7.90\|7.51\|270602;2026-04-13\|7.55\|0.13\|7.41\|7.63\|7.36\|152926;2026-04-14\|7.56\|0.13\|7.59\|7.64\|7.46\|117282;2026-04-15\|7.67\|1.46\|7.56\|7.85\|7.55\|225872;2026-04-16\|7.96\|3.78\|7.65\|8.00\|7.62\|312856;2026-04-17\|7.63\|-4.15\|7.91\|7.93\|7.60\|230336;2026-04-20\|7.58\|-0.66\|7.61\|7.62\|7.41\|228360;2026-04-21\|7.53\|-0.66\|7.55\|7.71\|7.51\|146348;2026-04-22\|7.16\|-4.91\|7.48\|7.51\|7.10\|359630;2026-04-23\|7.17\|0.14\|7.14\|7.36\|6.99\|299342;2026-04-24\|7.15\|-0.28\|7.15\|7.18\|7.04\|131608;2026-04-27\|7.26\|1.54\|7.14\|7.27\|7.10\|160651;2026-04-28\|6.87\|-5.37\|7.18\|7.18\|6.69\|310893;2026-04-29\|7.56\|10.04\|6.88\|7.56\|6.88\|304604;2026-04-30\|7.49\|-0.93\|7.57\|7.70\|7.39\|513005;2026-05-06\|7.32\|-2.27\|7.48\|7.50\|7.22\|210114;2026-05-07\|7.17\|-2.05\|7.39\|7.46\|7.11\|199106;2026-05-08\|7.28\|1.53\|7.13\|7.32\|7.07\|136607;2026-05-11\|7.13\|-2.06\|7.23\|7.26\|7.06\|197972;2026-05-12\|6.91\|-3.09\|7.18\|7.22\|6.88\|196605;2026-05-13\|7.03\|1.74\|6.94\|7.05\|6.79\|169095;2026-05-14\|6.94\|-1.28\|7.03\|7.04\|6.87\|109864;2026-05-15\|6.80\|-2.02\|6.98\|6.98\|6.76\|102928;2026-05-18\|6.72\|-1.18\|6.77\|6.79\|6.62\|137232;2026-05-19\|6.77\|0.74\|6.70\|6.85\|6.69\|94003;2026-05-20\|6.67\|-1.48\|6.78\|6.79\|6.58\|104726;2026-05-21\|6.69\|0.30\|6.68\|6.87\|6.65\|149615;2026-05-22\|6.66\|-0.45\|6.75\|6.76\|6.60\|105904;2026-05-25\|6.61\|-0.75\|6.70\|6.80\|6.53\|116620;2026-05-26\|7.27\|9.98\|6.61\|7.27\|6.54\|300372;2026-05-27\|7.46\|2.61\|7.34\|7.49\|7.20\|457380;2026-05-28\|7.03\|-5.76\|7.58\|7.58\|6.90\|273558;2026-05-29\|7.31\|3.98\|7.09\|7.58\|6.96\|343849;2026-06-01\|7.32\|0.14\|7.22\|7.56\|7.10\|258925;2026-06-02\|7.09\|-3.14\|7.24\|7.32\|6.98\|211556;2026-06-03\|7.16\|0.99\|7.12\|7.23\|7.02\|175523;2026-06-04\|7.13\|-0.42\|7.12\|7.25\|7.03\|198092;2026-06-05\|7.10\|-0.42\|7.27\|7.60\|7.00\|345718;2026-06-08\|6.80\|-4.23\|6.99\|7.25\|6.65\|254780;2026-06-09\|6.53\|-3.97\|6.87\|6.94\|6.42\|252005;2026-06-10\|6.51\|-0.31\|6.46\|6.64\|6.38\|189184;2026-06-11\|6.20\|-4.76\|6.45\|6.45\|6.10\|189285;2026-06-12\|6.46\|4.19\|6.23\|6.57\|6.23\|186769;2026-06-15\|6.60\|2.17\|6.47\|6.65\|6.46\|114354;2026-06-16\|6.55\|-0.76\|6.65\|6.79\|6.51\|143769;2026-06-17\|6.33\|-3.36\|6.55\|6.59\|6.26\|137986;2026-06-18\|6.21\|-1.11\|6.30\|6.37\|6.18\|118861;2026-06-22\|6.19\|-0.32\|6.19\|6.21\|6.00\|125708;2026-06-23\|6.29\|1.62\|6.19\|6.36\|6.14\|105870;2026-06-24\|5.91\|-6.04\|6.25\|6.27\|5.79\|230688;2026-06-25\|5.94\|0.51\|5.88\|5.94\|5.73\|147967;2026-06-26\|5.75\|-3.20\|5.91\|5.92\|5.70\|97864;2026-06-29\|5.79\|0.70\|5.70\|5.84\|5.47\|134313;2026-06-30\|5.71\|-1.38\|5.75\|5.81\|5.64\|82614;2026-07-01\|5.88\|2.98\|5.70\|5.94\|5.64\|128462;2026-07-02\|5.85\|-0.51\|5.84\|6.05\|5.81\|107714;2026-07-03\|5.92\|1.20\|5.88\|5.96\|5.84\|85018;2026-07-06\|5.91\|-0.17\|5.92\|5.97\|5.84\|106857;2026-07-07\|6.00\|1.52\|5.90\|6.04\|5.77\|139545;2026-07-08\|5.92\|-1.33\|6.19\|6.25\|5.78\|273543;2026-07-09\|5.67\|-4.22\|5.77\|5.81\|5.60\|159585;2026-07-10\|5.71\|0.71\|5.63\|5.83\|5.55\|144591;2026-07-13\|5.51\|-3.50\|5.69\|5.70\|5.48\|149572;2026-07-14\|5.66\|2.72\|5.51\|5.67\|5.41\|98817;2026-07-15\|5.78\|2.12\|5.64\|5.85\|5.61\|52872
111833		线上零售+胖东来调改+营收增长行业原因：科技板块调整背景下，资金寻求低位避险资产。中信建投此前指出，2025年至今，消费板块整体居后，市场对于消费下行的预期尚未充分反馈，但估值和业绩接近理性区间，机构配置也处于低位。公司原因： 1、据2026年6月4日互动易及2026年5月28日异常波动公告，步步高超市长沙区域6家核心门店线上业务已于2026年5月8日开放。 2、据2026年5月28日异常波动公告及2025年年报，公司已完成在营22家超市门店的胖东来模式调改，通过商品、服务与组织的系统性重构恢复顾客口碑。 3、据2026年4月23日年报，公司主营商品零售，以超市、百货双业态驱动，是湖南省连锁零售龙头企业；2026年一季度营收13.13亿元，同比增长13.67%。	公司主要业务为商品零售，以超市、百货等零售业态为广大消费者提供商品零售服务，此前胖东来帮助改造超市门店	2026-03-05\|4.63\|2.89\|4.56\|4.70\|4.54\|730952;2026-03-06\|4.66\|0.65\|4.56\|4.67\|4.54\|514590;2026-03-09\|4.58\|-1.72\|4.60\|4.63\|4.53\|567003;2026-03-10\|4.61\|0.66\|4.60\|4.64\|4.60\|383038;2026-03-11\|4.63\|0.43\|4.62\|4.64\|4.57\|494988;2026-03-12\|4.60\|-0.65\|4.61\|4.65\|4.57\|436858;2026-03-13\|4.58\|-0.43\|4.58\|4.65\|4.56\|555374;2026-03-16\|4.59\|0.22\|4.58\|4.63\|4.55\|393486;2026-03-17\|4.62\|0.65\|4.59\|4.68\|4.58\|699410;2026-03-18\|4.54\|-1.73\|4.62\|4.63\|4.50\|617763;2026-03-19\|4.43\|-2.42\|4.49\|4.52\|4.42\|615083;2026-03-20\|4.32\|-2.48\|4.43\|4.45\|4.32\|542109;2026-03-23\|4.11\|-4.86\|4.20\|4.28\|4.09\|795630;2026-03-24\|4.27\|3.89\|4.17\|4.28\|4.14\|759841;2026-03-25\|4.34\|1.64\|4.28\|4.40\|4.26\|611526;2026-03-26\|4.30\|-0.92\|4.32\|4.41\|4.28\|461060;2026-03-27\|4.33\|0.70\|4.26\|4.35\|4.25\|339540;2026-03-30\|4.34\|0.23\|4.27\|4.35\|4.25\|320578;2026-03-31\|4.26\|-1.84\|4.34\|4.40\|4.25\|409318;2026-04-01\|4.29\|0.70\|4.32\|4.34\|4.25\|301876;2026-04-02\|4.21\|-1.86\|4.28\|4.30\|4.20\|327347;2026-04-03\|4.10\|-2.61\|4.24\|4.24\|4.09\|324046;2026-04-07\|4.17\|1.71\|4.10\|4.18\|4.08\|366926;2026-04-08\|4.28\|2.64\|4.22\|4.29\|4.22\|418839;2026-04-09\|4.15\|-3.04\|4.24\|4.26\|4.13\|436660;2026-04-10\|4.17\|0.48\|4.16\|4.23\|4.16\|299163;2026-04-13\|4.19\|0.48\|4.15\|4.20\|4.13\|283465;2026-04-14\|4.23\|0.95\|4.20\|4.24\|4.17\|434837;2026-04-15\|4.21\|-0.47\|4.24\|4.25\|4.19\|262842;2026-04-16\|4.23\|0.48\|4.20\|4.25\|4.18\|380002;2026-04-17\|4.31\|1.89\|4.26\|4.39\|4.22\|1036370;2026-04-20\|4.27\|-0.93\|4.28\|4.30\|4.22\|557580;2026-04-21\|4.25\|-0.47\|4.27\|4.34\|4.20\|629425;2026-04-22\|4.20\|-1.18\|4.23\|4.24\|4.16\|444883;2026-04-23\|4.19\|-0.24\|4.24\|4.28\|4.16\|775314;2026-04-24\|4.09\|-2.39\|4.16\|4.19\|4.08\|623481;2026-04-27\|4.17\|1.96\|4.06\|4.19\|4.00\|700707;2026-04-28\|4.08\|-2.16\|4.15\|4.16\|4.05\|516079;2026-04-29\|4.14\|1.47\|4.06\|4.17\|4.06\|540649;2026-04-30\|4.15\|0.24\|4.14\|4.19\|4.11\|463961;2026-05-06\|4.16\|0.24\|4.15\|4.20\|4.14\|457717;2026-05-07\|4.09\|-1.68\|4.16\|4.18\|4.08\|561986;2026-05-08\|4.12\|0.73\|4.08\|4.14\|4.08\|444334;2026-05-11\|4.10\|-0.49\|4.13\|4.13\|4.06\|524675;2026-05-12\|4.01\|-2.20\|4.10\|4.10\|4.00\|621331;2026-05-13\|3.98\|-0.75\|4.01\|4.03\|3.93\|591487;2026-05-14\|3.92\|-1.51\|3.96\|4.04\|3.84\|1100524;2026-05-15\|3.80\|-3.06\|3.89\|3.91\|3.78\|707649;2026-05-18\|3.83\|0.79\|3.77\|3.85\|3.73\|513890;2026-05-19\|3.85\|0.52\|3.84\|3.89\|3.79\|446014;2026-05-20\|3.79\|-1.56\|3.81\|3.83\|3.76\|411179;2026-05-21\|3.66\|-3.43\|3.79\|3.82\|3.65\|570952;2026-05-22\|3.70\|1.09\|3.69\|3.75\|3.66\|489085;2026-05-25\|3.77\|1.89\|3.70\|3.79\|3.66\|627642;2026-05-26\|4.15\|10.08\|3.75\|4.15\|3.74\|1213542;2026-05-27\|4.57\|10.12\|4.08\|4.57\|4.02\|2852145;2026-05-28\|4.44\|-2.84\|4.53\|4.80\|4.41\|4211169;2026-05-29\|4.88\|9.91\|4.45\|4.88\|4.32\|3364286;2026-06-01\|5.00\|2.46\|4.61\|5.20\|4.61\|4893200;2026-06-02\|4.88\|-2.40\|4.85\|4.99\|4.68\|3677198;2026-06-03\|4.84\|-0.82\|4.75\|4.96\|4.56\|3608467;2026-06-04\|4.42\|-8.68\|4.80\|4.91\|4.36\|3438547;2026-06-05\|4.86\|9.95\|4.46\|4.86\|4.44\|3431819;2026-06-08\|4.66\|-4.12\|4.82\|5.01\|4.66\|3967934;2026-06-09\|4.53\|-2.79\|4.63\|4.66\|4.38\|2575040;2026-06-10\|4.17\|-7.95\|4.63\|4.70\|4.14\|2636156;2026-06-11\|3.90\|-6.47\|4.02\|4.27\|3.86\|2297334;2026-06-12\|4.00\|2.56\|3.82\|4.15\|3.78\|2389416;2026-06-15\|4.06\|1.50\|3.97\|4.28\|3.95\|2182027;2026-06-16\|4.08\|0.49\|4.03\|4.10\|3.95\|1572980;2026-06-17\|3.90\|-4.41\|4.05\|4.06\|3.88\|1466976;2026-06-18\|3.83\|-1.79\|3.90\|3.92\|3.76\|1400540;2026-06-22\|3.84\|0.26\|3.75\|3.89\|3.72\|1436779;2026-06-23\|3.85\|0.26\|3.85\|4.14\|3.82\|1788056;2026-06-24\|3.58\|-7.01\|3.81\|3.84\|3.58\|1832327;2026-06-25\|3.64\|1.68\|3.56\|3.70\|3.49\|1360770;2026-06-26\|3.40\|-6.59\|3.60\|3.68\|3.40\|1290468;2026-06-29\|3.42\|0.59\|3.37\|3.51\|3.32\|1101924;2026-06-30\|3.38\|-1.17\|3.38\|3.42\|3.32\|845642;2026-07-01\|3.59\|6.21\|3.39\|3.72\|3.34\|2038971;2026-07-02\|3.57\|-0.56\|3.58\|3.69\|3.54\|1560303;2026-07-03\|3.54\|-0.84\|3.59\|3.65\|3.48\|1074871;2026-07-06\|3.52\|-0.56\|3.52\|3.58\|3.49\|770919;2026-07-07\|3.40\|-3.41\|3.49\|3.52\|3.39\|714422;2026-07-08\|3.36\|-1.18\|3.42\|3.44\|3.33\|840791;2026-07-09\|3.34\|-0.60\|3.33\|3.38\|3.28\|756930;2026-07-10\|3.49\|4.49\|3.34\|3.54\|3.30\|1356016;2026-07-13\|3.33\|-4.58\|3.47\|3.50\|3.31\|982456;2026-07-14\|3.42\|2.70\|3.43\|3.43\|3.31\|1078008;2026-07-15\|3.63\|6.14\|3.36\|3.67\|3.35\|1205667
111832		零售+AI智能超市+武汉国资行业原因：科技板块调整背景下，资金寻求低位避险资产。中信建投此前指出，2025年至今，消费板块整体居后，市场对于消费下行的预期尚未充分反馈，但估值和业绩接近理性区间，机构配置也处于低位。公司原因： 1、据2026年6月2日企查查显示，公司间接全资持股的武汉抱抱智能科技有限公司成立，经营范围包含互联网数据服务、人工智能应用软件开发等；据2026年5月8日机构调研，公司正在优化“24小时线上超市”运营能力，推进数字化赋能。 2、据2026年5月8日机构调研，公司正加快构建多元协同的业态体系，试点硬折扣店、前置仓等创新业态，推动存量业务从“低效规模”向“质量提升”转变；据2025年年报，公司位列2024年中国超市百强第9名。 3、公司最终控制人为武汉市人民政府国有资产监督管理委员会，具备国企背景。	以商业零售为主业的大型连锁企业	2026-03-05\|6.34\|0.48\|6.38\|6.42\|6.32\|144520;2026-03-06\|6.44\|1.58\|6.29\|6.45\|6.28\|159754;2026-03-09\|6.26\|-2.79\|6.35\|6.39\|6.21\|188366;2026-03-10\|6.29\|0.48\|6.29\|6.33\|6.27\|112834;2026-03-11\|6.18\|-1.75\|6.28\|6.30\|6.17\|175972;2026-03-12\|6.07\|-1.78\|6.17\|6.19\|6.06\|163720;2026-03-13\|5.95\|-1.98\|6.05\|6.10\|5.94\|186097;2026-03-16\|6.02\|1.18\|5.95\|6.08\|5.91\|146004;2026-03-17\|5.97\|-0.83\|6.02\|6.10\|5.96\|167636;2026-03-18\|5.91\|-1.00\|5.96\|5.97\|5.83\|158374;2026-03-19\|5.76\|-2.54\|5.84\|5.99\|5.74\|218426;2026-03-20\|5.53\|-3.99\|5.74\|5.79\|5.53\|227709;2026-03-23\|5.30\|-4.16\|5.44\|5.52\|5.26\|251660;2026-03-24\|5.55\|4.72\|5.40\|5.55\|5.33\|273506;2026-03-25\|5.68\|2.34\|5.55\|5.75\|5.55\|205773;2026-03-26\|5.62\|-1.06\|5.67\|5.75\|5.59\|149705;2026-03-27\|5.66\|0.71\|5.54\|5.69\|5.54\|118709;2026-03-30\|5.70\|0.71\|5.59\|5.71\|5.57\|123497;2026-03-31\|5.64\|-1.05\|5.70\|5.82\|5.63\|170808;2026-04-01\|5.63\|-0.18\|5.71\|5.73\|5.56\|133500;2026-04-02\|5.55\|-1.42\|5.61\|5.63\|5.52\|107163;2026-04-03\|5.36\|-3.42\|5.57\|5.57\|5.35\|110387;2026-04-07\|5.49\|2.43\|5.36\|5.49\|5.34\|118632;2026-04-08\|5.63\|2.55\|5.53\|5.63\|5.53\|122232;2026-04-09\|5.43\|-3.55\|5.59\|5.62\|5.40\|172999;2026-04-10\|5.50\|1.29\|5.45\|5.57\|5.45\|141063;2026-04-13\|5.53\|0.55\|5.45\|5.53\|5.45\|92391;2026-04-14\|5.55\|0.36\|5.60\|5.61\|5.47\|127005;2026-04-15\|5.50\|-0.90\|5.55\|5.57\|5.50\|108486;2026-04-16\|5.56\|1.09\|5.50\|5.58\|5.45\|153631;2026-04-17\|5.63\|1.26\|5.57\|5.68\|5.50\|261427;2026-04-20\|5.60\|-0.53\|5.60\|5.62\|5.50\|169701;2026-04-21\|5.56\|-0.71\|5.58\|5.71\|5.47\|224421;2026-04-22\|5.34\|-3.96\|5.48\|5.50\|5.31\|235571;2026-04-23\|5.23\|-2.06\|5.32\|5.33\|5.17\|213120;2026-04-24\|5.21\|-0.38\|5.23\|5.24\|5.13\|150359;2026-04-27\|5.43\|4.22\|5.22\|5.43\|5.12\|312611;2026-04-28\|5.35\|-1.47\|5.38\|5.42\|5.29\|167040;2026-04-29\|5.49\|2.62\|5.33\|5.52\|5.30\|213811;2026-04-30\|5.49\|0.00\|5.47\|5.60\|5.45\|155719;2026-05-06\|5.50\|0.18\|5.50\|5.52\|5.45\|129974;2026-05-07\|5.47\|-0.55\|5.52\|5.53\|5.44\|135291;2026-05-08\|5.51\|0.73\|5.49\|5.54\|5.46\|143859;2026-05-11\|5.43\|-1.45\|5.51\|5.52\|5.38\|154155;2026-05-12\|5.31\|-2.21\|5.43\|5.43\|5.29\|118859;2026-05-13\|5.38\|1.32\|5.32\|5.59\|5.32\|260943;2026-05-14\|5.39\|0.19\|5.38\|5.68\|5.26\|426742;2026-05-15\|5.15\|-4.45\|5.35\|5.42\|5.14\|334381;2026-05-18\|5.35\|3.88\|5.12\|5.38\|5.11\|342549;2026-05-19\|5.26\|-1.68\|5.35\|5.46\|5.18\|297695;2026-05-20\|5.15\|-2.09\|5.25\|5.27\|5.08\|213992;2026-05-21\|4.92\|-4.47\|5.16\|5.19\|4.90\|245703;2026-05-22\|4.97\|1.02\|4.95\|5.03\|4.90\|143754;2026-05-25\|5.02\|1.01\|4.96\|5.07\|4.93\|185783;2026-05-26\|5.52\|9.96\|5.00\|5.52\|4.95\|554047;2026-05-27\|6.07\|9.96\|5.59\|6.07\|5.37\|1353142;2026-05-28\|5.77\|-4.94\|6.00\|6.23\|5.69\|1278259;2026-05-29\|6.11\|5.89\|5.70\|6.33\|5.62\|1475196;2026-06-01\|5.98\|-2.13\|5.75\|6.14\|5.60\|1003409;2026-06-02\|5.86\|-2.01\|5.95\|6.10\|5.73\|824135;2026-06-03\|5.75\|-1.88\|5.83\|5.85\|5.62\|703147;2026-06-04\|5.18\|-9.91\|5.69\|5.83\|5.18\|789746;2026-06-05\|5.70\|10.04\|5.06\|5.70\|5.02\|622955;2026-06-08\|6.27\|10.00\|5.98\|6.27\|5.90\|1058458;2026-06-09\|6.02\|-3.99\|6.18\|6.28\|5.88\|1157842;2026-06-10\|5.65\|-6.15\|6.16\|6.25\|5.61\|829226;2026-06-11\|5.30\|-6.19\|5.65\|6.20\|5.26\|939734;2026-06-12\|5.83\|10.00\|5.29\|5.83\|5.16\|959032;2026-06-15\|5.95\|2.06\|5.88\|6.15\|5.87\|1137145;2026-06-16\|6.21\|4.37\|5.93\|6.50\|5.89\|1188449;2026-06-17\|6.05\|-2.58\|6.18\|6.22\|5.98\|758869;2026-06-18\|6.26\|3.47\|6.02\|6.42\|5.89\|1108500;2026-06-22\|6.54\|4.47\|6.13\|6.89\|6.08\|1425832;2026-06-23\|6.48\|-0.92\|6.38\|6.98\|6.35\|1267404;2026-06-24\|6.18\|-4.63\|6.35\|6.60\|6.08\|1084583;2026-06-25\|6.21\|0.49\|6.12\|6.58\|6.01\|1026878;2026-06-26\|5.74\|-7.57\|6.10\|6.27\|5.70\|829007;2026-06-29\|6.31\|9.93\|5.72\|6.31\|5.52\|854918;2026-06-30\|6.35\|0.63\|6.26\|6.40\|6.15\|947928;2026-07-01\|6.46\|1.73\|6.31\|6.65\|6.27\|893495;2026-07-02\|6.80\|5.26\|6.43\|6.90\|6.32\|1330889;2026-07-03\|6.30\|-7.35\|6.60\|6.89\|6.15\|1007253;2026-07-06\|6.08\|-3.49\|6.27\|6.47\|6.06\|689632;2026-07-07\|5.89\|-3.12\|6.08\|6.13\|5.82\|642285;2026-07-08\|6.48\|10.02\|6.01\|6.48\|5.87\|639785;2026-07-09\|6.58\|1.54\|6.48\|6.66\|6.30\|1013081;2026-07-10\|6.66\|1.22\|6.51\|6.88\|6.40\|1040941;2026-07-13\|6.14\|-7.81\|6.45\|6.52\|6.12\|704451;2026-07-14\|6.75\|9.93\|6.58\|6.75\|6.30\|750661;2026-07-15\|6.99\|3.56\|6.35\|7.22\|6.30\|1197981
111831		AI应用+算力+阿里云合作+国企改革行业原因： 1、5月18日据新华社，近日，中共中央政治局常委、国务院副总理丁薛祥先后在北京、河北、内蒙古调研算力网建设。他表示，算力是国家综合国力的重要体现，要统筹布局、有序建设，注重供需适配、算电协同，加快形成全国一张网。 2、5月16日、5月17日，中国移动、中国联通、中国电信三大电信运营商相继面向C端用户推出Token（词元）套餐产品。公司原因： 1、据证券时报2026年5月16日报道，近日公司与阿里云签署“云数智算与数据融合”深度合作协议，共建新一代数智基础设施并深耕行业大模型与AIGC应用。 2、根据2025年6月20日互动易：公司正双轨并行推进通用智能体研发：其一，基于自有智能体开发平台，由深耕行业多年的客户经理和产品经理团队，为ToB/ToG客户开发、编排特定业务场景工作流，构建行业垂类智能体；其二，基于MCP协议，开发垂类标准化能力接口（MCP接口）构建能力单元库，并利用自动编排技术智能自主组合单元，实现服务于各垂类场景的自主智能体。 3、据2026年4月24日年报，公司依托20万皮长公里智能光网络及广电5G专网，为政企客户提供算力租赁、大数据应用及数字孪生服务，拥有3000个IDC机柜资源。 4、公司最终控制人为吉林广播电视台，属国有企业。	1、吉林有线网络运营商，公司旗下影院公司开有影城，基于吉林台海量广播电视媒资资源及来画公司布局AI视频和可视化AI智能体； 2、公司一直在开展和谋划数据服务业务，例如为政企客户提供机柜租赁服务、大数据云计算服务，政府云（吉林祥云）及多个行业云平台都部署在公司	2026-03-05\|3.34\|1.83\|3.33\|3.37\|3.31\|771571;2026-03-06\|3.36\|0.60\|3.34\|3.36\|3.30\|603960;2026-03-09\|3.29\|-2.08\|3.32\|3.33\|3.19\|1416045;2026-03-10\|3.30\|0.30\|3.31\|3.36\|3.27\|809752;2026-03-11\|3.25\|-1.52\|3.30\|3.31\|3.23\|839545;2026-03-12\|3.22\|-0.92\|3.23\|3.26\|3.21\|675492;2026-03-13\|3.16\|-1.86\|3.20\|3.22\|3.14\|949285;2026-03-16\|3.22\|1.90\|3.14\|3.22\|3.12\|851747;2026-03-17\|3.18\|-1.24\|3.21\|3.25\|3.17\|637639;2026-03-18\|3.19\|0.31\|3.18\|3.19\|3.12\|663591;2026-03-19\|3.16\|-0.94\|3.16\|3.20\|3.13\|726487;2026-03-20\|3.02\|-4.43\|3.16\|3.18\|3.01\|968831;2026-03-23\|2.84\|-5.96\|2.95\|2.98\|2.81\|1236136;2026-03-24\|2.99\|5.28\|2.90\|2.99\|2.85\|1300102;2026-03-25\|3.07\|2.68\|3.00\|3.09\|2.98\|783365;2026-03-26\|2.97\|-3.26\|3.08\|3.08\|2.96\|664498;2026-03-27\|3.03\|2.02\|2.91\|3.04\|2.91\|583036;2026-03-30\|3.03\|0.00\|2.98\|3.05\|2.96\|531762;2026-03-31\|2.99\|-1.32\|3.03\|3.09\|2.98\|658609;2026-04-01\|3.01\|0.67\|3.03\|3.05\|2.97\|578624;2026-04-02\|2.92\|-2.99\|2.99\|3.01\|2.91\|634788;2026-04-03\|2.81\|-3.77\|2.94\|2.94\|2.81\|609791;2026-04-07\|2.87\|2.14\|2.83\|2.88\|2.80\|636869;2026-04-08\|3.08\|7.32\|2.93\|3.09\|2.92\|1576519;2026-04-09\|2.98\|-3.25\|3.01\|3.05\|2.97\|949902;2026-04-10\|2.95\|-1.01\|3.02\|3.03\|2.94\|815969;2026-04-13\|2.96\|0.34\|2.92\|2.97\|2.90\|573109;2026-04-14\|3.00\|1.35\|2.97\|3.02\|2.95\|775638;2026-04-15\|2.95\|-1.67\|3.00\|3.00\|2.93\|630016;2026-04-16\|2.97\|0.68\|2.94\|2.98\|2.93\|602227;2026-04-17\|2.98\|0.34\|2.96\|3.02\|2.92\|848123;2026-04-20\|3.02\|1.34\|2.98\|3.02\|2.95\|886061;2026-04-21\|3.07\|1.66\|3.00\|3.10\|2.99\|1570385;2026-04-22\|2.99\|-2.61\|3.04\|3.05\|2.96\|1015127;2026-04-23\|2.94\|-1.67\|2.97\|3.00\|2.92\|742413;2026-04-24\|2.89\|-1.70\|2.92\|2.93\|2.88\|670496;2026-04-27\|2.93\|1.38\|2.88\|2.94\|2.82\|721234;2026-04-28\|2.85\|-2.73\|2.93\|2.93\|2.84\|599543;2026-04-29\|2.89\|1.40\|2.83\|2.92\|2.83\|706748;2026-04-30\|2.91\|0.69\|2.91\|2.92\|2.88\|716587;2026-05-06\|2.97\|2.06\|2.92\|3.00\|2.91\|1060169;2026-05-07\|3.04\|2.36\|3.00\|3.06\|2.98\|1143633;2026-05-08\|3.06\|0.66\|3.03\|3.09\|3.01\|1098413;2026-05-11\|3.03\|-0.98\|3.07\|3.09\|3.00\|881081;2026-05-12\|3.00\|-0.99\|3.06\|3.06\|2.98\|787474;2026-05-13\|3.04\|1.33\|2.99\|3.05\|2.98\|824027;2026-05-14\|2.88\|-5.26\|3.05\|3.07\|2.88\|1338464;2026-05-15\|2.91\|1.04\|2.88\|2.96\|2.88\|1104366;2026-05-18\|3.03\|4.12\|2.94\|3.17\|2.94\|2342410;2026-05-19\|3.33\|9.90\|3.01\|3.33\|3.00\|3257932;2026-05-20\|3.15\|-5.41\|3.33\|3.39\|3.13\|4093667;2026-05-21\|3.00\|-4.76\|3.15\|3.26\|2.99\|2808197;2026-05-22\|2.89\|-3.67\|3.02\|3.03\|2.84\|2307700;2026-05-25\|3.10\|7.27\|2.89\|3.18\|2.88\|3775162;2026-05-26\|2.92\|-5.81\|3.00\|3.01\|2.90\|2522139;2026-05-27\|2.96\|1.37\|2.92\|3.03\|2.89\|1786468;2026-05-28\|2.89\|-2.36\|2.91\|2.91\|2.85\|1376298;2026-05-29\|2.84\|-1.73\|2.87\|2.89\|2.82\|1043062;2026-06-01\|2.88\|1.41\|2.85\|2.88\|2.80\|835774;2026-06-02\|2.83\|-1.74\|2.86\|2.87\|2.80\|717918;2026-06-03\|2.73\|-3.53\|2.82\|2.83\|2.70\|1114955;2026-06-04\|2.58\|-5.49\|2.70\|2.71\|2.56\|1231319;2026-06-05\|2.59\|0.39\|2.57\|2.62\|2.52\|775428;2026-06-08\|2.44\|-5.79\|2.52\|2.57\|2.43\|932891;2026-06-09\|2.48\|1.64\|2.45\|2.53\|2.37\|801287;2026-06-10\|2.51\|1.21\|2.45\|2.62\|2.43\|882948;2026-06-11\|2.39\|-4.78\|2.47\|2.48\|2.38\|720840;2026-06-12\|2.41\|0.84\|2.40\|2.44\|2.35\|646167;2026-06-15\|2.43\|0.83\|2.42\|2.48\|2.41\|550577;2026-06-16\|2.53\|4.12\|2.42\|2.54\|2.37\|1263649;2026-06-17\|2.43\|-3.95\|2.49\|2.50\|2.42\|780433;2026-06-18\|2.36\|-2.88\|2.43\|2.44\|2.36\|603572;2026-06-22\|2.36\|0.00\|2.35\|2.37\|2.27\|885462;2026-06-23\|2.36\|0.00\|2.34\|2.42\|2.33\|753884;2026-06-24\|2.27\|-3.81\|2.36\|2.37\|2.22\|829749;2026-06-25\|2.26\|-0.44\|2.26\|2.30\|2.23\|596681;2026-06-26\|2.23\|-1.33\|2.25\|2.29\|2.21\|701911;2026-06-29\|2.20\|-1.35\|2.22\|2.25\|2.16\|699048;2026-06-30\|2.23\|1.36\|2.20\|2.26\|2.16\|779753;2026-07-01\|2.31\|3.59\|2.25\|2.34\|2.21\|1190094;2026-07-02\|2.29\|-0.87\|2.33\|2.39\|2.28\|921631;2026-07-03\|2.27\|-0.87\|2.28\|2.31\|2.23\|706985;2026-07-06\|2.21\|-2.64\|2.28\|2.30\|2.20\|614692;2026-07-07\|2.16\|-2.26\|2.22\|2.23\|2.15\|667156;2026-07-08\|2.19\|1.39\|2.15\|2.22\|2.13\|749566;2026-07-09\|2.22\|1.37\|2.19\|2.26\|2.16\|938469;2026-07-10\|2.34\|5.41\|2.21\|2.41\|2.17\|1933445;2026-07-13\|2.16\|-7.69\|2.32\|2.37\|2.15\|1450899;2026-07-14\|2.19\|1.39\|2.15\|2.20\|2.09\|957747;2026-07-15\|2.23\|1.83\|2.18\|2.29\|2.17\|795486
111830		半导体上游+铝电子新材料+氧化铝项目+一季度净利增 1、据2026年4月9日业绩说明会，公司防城港年产240万吨氧化铝项目将于2026年上半年投产，临港布局带来低成本铝土矿运输优势，投产后将显著延伸上游产业链并增强盈利。 2、据2025年度报告，公司是全球最大的高纯铝研发和生产基地之一，主营高纯铝、电子铝箔、电极箔等铝电子新材料，产品用于半导体、汽车轻量化等国家战略领域，技术领先且市占率居前。 3、据2026年4月21日一季报，公司一季度归母净利润2.65亿元，同比增长19.52%，盈利改善叠加西部大开发区位优势，强化市场关注。	1、公司是新疆铝加工行业龙头，超高纯铝溅射靶基材实现批量供应； 2、参股公司成都富江机械制造有限公司拥有武器装备科研生产许可证、武器装备承制资格证、武器装备质量体系认证、武器装备科研生产保密资格证，军工资质齐全	2026-03-05\|9.08\|-0.98\|9.29\|9.38\|9.03\|612649;2026-03-06\|9.06\|-0.22\|8.99\|9.27\|8.66\|610329;2026-03-09\|9.36\|3.31\|9.16\|9.46\|8.98\|837713;2026-03-10\|9.13\|-2.46\|9.22\|9.32\|9.06\|624927;2026-03-11\|9.23\|1.10\|9.15\|9.32\|9.07\|520422;2026-03-12\|10.01\|8.45\|9.26\|10.15\|9.25\|2140970;2026-03-13\|9.48\|-5.29\|10.00\|10.08\|9.43\|1690666;2026-03-16\|9.29\|-2.00\|9.65\|9.84\|9.25\|1091546;2026-03-17\|8.80\|-5.27\|9.40\|9.55\|8.77\|981362;2026-03-18\|8.78\|-0.23\|8.80\|8.98\|8.60\|605150;2026-03-19\|8.47\|-3.53\|8.66\|8.67\|8.35\|737180;2026-03-20\|8.05\|-4.96\|8.39\|8.60\|8.05\|636630;2026-03-23\|7.81\|-2.98\|7.88\|8.13\|7.73\|506565;2026-03-24\|8.00\|2.43\|7.97\|8.01\|7.76\|363536;2026-03-25\|8.25\|3.12\|8.08\|8.38\|8.08\|432500;2026-03-26\|8.06\|-2.30\|8.20\|8.25\|8.02\|303699;2026-03-27\|8.22\|1.99\|7.95\|8.24\|7.95\|263866;2026-03-30\|8.43\|2.55\|8.51\|8.60\|8.30\|683975;2026-03-31\|7.99\|-5.22\|8.35\|8.40\|7.98\|565357;2026-04-01\|8.06\|0.88\|8.13\|8.16\|8.00\|310351;2026-04-02\|8.01\|-0.62\|8.10\|8.19\|7.98\|287091;2026-04-03\|7.81\|-2.50\|7.98\|8.04\|7.81\|297206;2026-04-07\|8.09\|3.59\|7.83\|8.12\|7.83\|312377;2026-04-08\|8.28\|2.35\|8.25\|8.30\|8.15\|346860;2026-04-09\|8.35\|0.85\|8.21\|8.35\|8.15\|288447;2026-04-10\|8.44\|1.08\|8.38\|8.52\|8.29\|372057;2026-04-13\|8.48\|0.47\|8.43\|8.56\|8.34\|332166;2026-04-14\|8.51\|0.35\|8.54\|8.64\|8.42\|262905;2026-04-15\|8.40\|-1.29\|8.51\|8.55\|8.38\|250562;2026-04-16\|8.60\|2.38\|8.43\|8.64\|8.43\|285571;2026-04-17\|8.70\|1.16\|8.56\|8.72\|8.54\|268337;2026-04-20\|8.77\|0.80\|8.73\|8.91\|8.70\|309406;2026-04-21\|8.68\|-1.03\|8.76\|8.79\|8.66\|381433;2026-04-22\|8.94\|3.00\|8.65\|9.24\|8.65\|572865;2026-04-23\|8.75\|-2.13\|8.94\|8.96\|8.72\|381384;2026-04-24\|8.64\|-1.26\|8.70\|8.81\|8.52\|309602;2026-04-27\|8.66\|0.23\|8.65\|8.75\|8.61\|217457;2026-04-28\|8.48\|-2.08\|8.62\|8.63\|8.46\|226566;2026-04-29\|8.77\|3.42\|8.45\|8.80\|8.43\|263060;2026-04-30\|8.62\|-1.71\|8.73\|8.74\|8.53\|284036;2026-05-06\|8.74\|1.39\|8.66\|8.76\|8.62\|310741;2026-05-07\|8.69\|-0.57\|8.74\|8.76\|8.61\|287318;2026-05-08\|8.57\|-1.38\|8.69\|8.69\|8.46\|382098;2026-05-11\|8.62\|0.58\|8.61\|8.71\|8.57\|361781;2026-05-12\|8.68\|0.70\|8.68\|8.76\|8.61\|339092;2026-05-13\|8.81\|1.50\|8.67\|8.84\|8.65\|324354;2026-05-14\|8.58\|-2.61\|8.81\|8.87\|8.58\|313447;2026-05-15\|8.25\|-3.85\|8.52\|8.55\|8.20\|413038;2026-05-18\|8.44\|2.30\|8.25\|8.52\|8.10\|316388;2026-05-19\|9.19\|8.89\|8.45\|9.25\|8.34\|902437;2026-05-20\|9.23\|0.44\|9.12\|9.44\|9.09\|740964;2026-05-21\|9.37\|1.52\|9.26\|9.79\|9.19\|856357;2026-05-22\|10.31\|10.03\|9.37\|10.31\|9.33\|1009731;2026-05-25\|11.05\|7.18\|10.74\|11.34\|10.50\|2331497;2026-05-26\|11.27\|1.99\|10.84\|11.46\|10.50\|1792944;2026-05-27\|11.73\|4.08\|11.16\|11.91\|11.14\|1451651;2026-05-28\|12.05\|2.73\|11.62\|12.27\|11.20\|1481495;2026-05-29\|11.58\|-3.90\|12.20\|12.38\|11.46\|1120966;2026-06-01\|11.82\|2.07\|11.40\|12.34\|11.39\|1117513;2026-06-02\|11.83\|0.08\|11.98\|12.00\|11.49\|725666;2026-06-03\|11.31\|-4.40\|11.75\|11.93\|11.22\|879367;2026-06-04\|10.85\|-4.07\|11.24\|11.25\|10.77\|882844;2026-06-05\|11.05\|1.84\|10.87\|11.70\|10.58\|799620;2026-06-08\|10.43\|-5.61\|10.64\|10.99\|10.25\|731073;2026-06-09\|10.38\|-0.48\|10.52\|10.60\|9.90\|578459;2026-06-10\|10.89\|4.91\|10.20\|11.20\|10.08\|877840;2026-06-11\|11.14\|2.30\|10.76\|11.52\|10.61\|1010660;2026-06-12\|10.92\|-0.82\|11.26\|11.51\|10.80\|918651;2026-06-15\|11.35\|3.94\|11.07\|11.45\|10.95\|920930;2026-06-16\|12.49\|10.04\|11.15\|12.49\|11.03\|1096694;2026-06-17\|12.30\|-1.52\|12.49\|13.44\|12.14\|2018987;2026-06-18\|13.14\|6.83\|12.78\|13.28\|12.35\|1457880;2026-06-22\|14.29\|8.75\|13.68\|14.41\|13.46\|1529643;2026-06-23\|13.62\|-4.69\|13.80\|14.15\|13.45\|1102858;2026-06-24\|14.65\|7.56\|13.52\|14.81\|13.22\|1382643;2026-06-25\|16.12\|10.03\|15.50\|16.12\|15.50\|678054;2026-06-26\|16.12\|0.00\|16.88\|17.28\|15.67\|1943542;2026-06-29\|14.96\|-7.20\|16.23\|16.76\|14.69\|1502041;2026-06-30\|15.89\|6.22\|15.35\|16.31\|15.01\|1198714;2026-07-01\|16.04\|0.94\|15.90\|16.62\|15.57\|1186642;2026-07-02\|14.98\|-6.61\|15.50\|15.97\|14.80\|908377;2026-07-03\|14.20\|-5.21\|14.98\|15.00\|13.90\|1033265;2026-07-06\|13.67\|-3.73\|14.24\|14.50\|13.49\|786303;2026-07-07\|12.82\|-6.22\|13.52\|13.81\|12.77\|739232;2026-07-08\|12.50\|-2.50\|12.75\|13.00\|12.08\|799034;2026-07-09\|12.17\|-2.64\|12.50\|12.68\|11.40\|990695;2026-07-10\|11.75\|-3.45\|12.30\|12.53\|11.75\|696734;2026-07-13\|10.58\|-9.96\|11.50\|11.73\|10.58\|670994;2026-07-14\|11.26\|6.43\|10.79\|11.38\|10.37\|760287;2026-07-15\|10.78\|-4.26\|11.38\|11.38\|10.75\|310382
111829		AI医疗+智慧城市+数字能源 1、据2025年9月19日互动易，公司医疗板块AI助手“星仔”已融合人工智能技术，落地智能导诊、报告解读、辅助诊断等场景，实现医疗服务智能化升级。 2、据2025年8月22日半年报，公司智慧城市业务年内连续中标上海静安不夜城、临港105地块、宁波东部新城等标杆项目，具备顶层设计到复杂项目落地的综合实力。 3、据2025年半年报，公司基于课题开发的“延华虚拟电厂管理平台”通过上海市虚拟电厂管理中心技术测试和试运行，已具备与市级平台的接入能力；“太阳能光伏发电物联云管服务平台”获评审立项，进入研究开发阶段，为多个客户的光伏建设提供后评估服务。	公司医疗板块AI助手“星仔”已融合人工智能技术，落地智能导诊、报告解读、辅助诊断等场景，实现医疗服务智能化升级	2026-03-05\|6.80\|1.80\|7.34\|7.34\|6.71\|1265623;2026-03-06\|6.85\|0.74\|6.59\|6.99\|6.59\|826959;2026-03-09\|6.93\|1.17\|6.66\|6.99\|6.66\|752138;2026-03-10\|6.84\|-1.30\|6.94\|6.97\|6.80\|496109;2026-03-11\|6.84\|0.00\|6.81\|6.92\|6.74\|411682;2026-03-12\|6.71\|-1.90\|6.78\|6.84\|6.66\|279820;2026-03-13\|6.54\|-2.53\|6.70\|6.73\|6.51\|247559;2026-03-16\|6.77\|3.52\|6.57\|6.79\|6.56\|333059;2026-03-17\|6.49\|-4.14\|6.77\|6.78\|6.48\|246141;2026-03-18\|6.66\|2.62\|6.55\|6.73\|6.50\|209497;2026-03-19\|6.60\|-0.90\|6.60\|6.74\|6.55\|211192;2026-03-20\|6.21\|-5.91\|6.59\|6.64\|6.21\|294499;2026-03-23\|5.84\|-5.96\|6.06\|6.11\|5.80\|258755;2026-03-24\|6.10\|4.45\|6.02\|6.13\|5.87\|210394;2026-03-25\|6.19\|1.48\|6.11\|6.22\|6.09\|157247;2026-03-26\|6.00\|-3.07\|6.19\|6.23\|5.98\|173471;2026-03-27\|6.10\|1.67\|5.96\|6.12\|5.93\|115490;2026-03-30\|6.21\|1.80\|6.03\|6.22\|5.98\|172741;2026-03-31\|6.13\|-1.29\|6.25\|6.32\|6.13\|139696;2026-04-01\|6.32\|3.10\|6.25\|6.47\|6.19\|214693;2026-04-02\|6.18\|-2.22\|6.26\|6.38\|6.15\|129247;2026-04-03\|6.00\|-2.91\|6.20\|6.24\|5.96\|134070;2026-04-07\|6.07\|1.17\|6.00\|6.09\|5.95\|91910;2026-04-08\|6.32\|4.12\|6.19\|6.33\|6.16\|170278;2026-04-09\|6.18\|-2.22\|6.29\|6.31\|6.16\|128296;2026-04-10\|6.17\|-0.16\|6.25\|6.26\|6.16\|104367;2026-04-13\|6.19\|0.32\|6.19\|6.22\|6.11\|88655;2026-04-14\|6.15\|-0.65\|6.26\|6.28\|6.08\|138996;2026-04-15\|6.03\|-1.95\|6.15\|6.17\|6.03\|117759;2026-04-16\|6.14\|1.82\|6.05\|6.16\|6.01\|114444;2026-04-17\|6.06\|-1.30\|6.11\|6.15\|6.02\|108228;2026-04-20\|6.04\|-0.33\|6.02\|6.08\|6.00\|89943;2026-04-21\|6.03\|-0.17\|6.02\|6.04\|5.93\|126623;2026-04-22\|6.05\|0.33\|6.00\|6.06\|5.97\|91436;2026-04-23\|5.97\|-1.32\|6.06\|6.12\|5.93\|117210;2026-04-24\|6.10\|2.18\|6.03\|6.12\|6.01\|154005;2026-04-27\|6.13\|0.49\|6.06\|6.15\|5.98\|153144;2026-04-28\|6.00\|-2.12\|6.12\|6.12\|5.99\|136905;2026-04-29\|6.06\|1.00\|6.01\|6.10\|5.98\|117335;2026-04-30\|5.83\|-3.80\|5.98\|6.02\|5.80\|239336;2026-05-06\|5.89\|1.03\|5.84\|5.93\|5.83\|119410;2026-05-07\|5.86\|-0.51\|5.90\|5.92\|5.85\|107875;2026-05-08\|5.91\|0.85\|5.83\|5.93\|5.82\|120719;2026-05-11\|5.86\|-0.85\|5.90\|5.91\|5.82\|149428;2026-05-12\|5.72\|-2.39\|5.84\|5.85\|5.67\|168003;2026-05-13\|5.73\|0.17\|5.72\|5.75\|5.64\|103222;2026-05-14\|5.56\|-2.97\|5.74\|5.74\|5.55\|125218;2026-05-15\|5.44\|-2.16\|5.51\|5.53\|5.37\|142912;2026-05-18\|5.58\|2.57\|5.41\|5.68\|5.37\|176649;2026-05-19\|6.14\|10.04\|5.58\|6.14\|5.57\|269508;2026-05-20\|5.94\|-3.26\|6.03\|6.08\|5.88\|419911;2026-05-21\|5.73\|-3.54\|5.91\|5.93\|5.67\|249195;2026-05-22\|5.79\|1.05\|5.71\|5.83\|5.63\|197977;2026-05-25\|6.22\|7.43\|5.77\|6.37\|5.74\|896219;2026-05-26\|6.16\|-0.96\|6.10\|6.36\|6.01\|742376;2026-05-27\|6.04\|-1.95\|6.16\|6.42\|6.04\|358132;2026-05-28\|6.13\|1.49\|5.98\|6.14\|5.90\|294422;2026-05-29\|5.72\|-6.69\|6.08\|6.10\|5.66\|351555;2026-06-01\|5.83\|1.92\|5.65\|5.89\|5.62\|184021;2026-06-02\|5.61\|-3.77\|5.81\|5.82\|5.56\|184657;2026-06-03\|5.52\|-1.60\|5.58\|5.61\|5.45\|141608;2026-06-04\|5.42\|-1.81\|5.51\|5.59\|5.37\|139425;2026-06-05\|5.42\|0.00\|5.45\|5.52\|5.36\|127098;2026-06-08\|5.42\|0.00\|5.30\|5.42\|5.15\|146412;2026-06-09\|5.70\|5.17\|5.46\|5.70\|5.42\|287983;2026-06-10\|5.48\|-3.86\|5.50\|5.58\|5.39\|165377;2026-06-11\|5.27\|-3.83\|5.38\|5.45\|5.22\|101277;2026-06-12\|5.33\|1.14\|5.30\|5.44\|5.27\|98406;2026-06-15\|5.39\|1.13\|5.33\|5.39\|5.32\|82007;2026-06-16\|5.33\|-1.11\|5.35\|5.38\|5.27\|83546;2026-06-17\|5.11\|-4.13\|5.27\|5.30\|5.10\|148656;2026-06-18\|4.93\|-3.52\|5.10\|5.10\|4.93\|122774;2026-06-22\|4.95\|0.41\|4.90\|4.95\|4.74\|133324;2026-06-23\|4.96\|0.20\|4.88\|5.01\|4.88\|98762;2026-06-24\|4.67\|-5.85\|4.94\|4.96\|4.64\|139198;2026-06-25\|4.53\|-3.00\|4.65\|4.67\|4.50\|126052;2026-06-26\|4.43\|-2.21\|4.52\|4.56\|4.39\|124583;2026-06-29\|4.42\|-0.23\|4.41\|4.46\|4.28\|125935;2026-06-30\|4.34\|-1.81\|4.40\|4.47\|4.27\|175184;2026-07-01\|4.47\|3.00\|4.37\|4.55\|4.34\|176724;2026-07-02\|4.40\|-1.57\|4.46\|4.56\|4.38\|144594;2026-07-03\|4.48\|1.82\|4.39\|4.54\|4.38\|139142;2026-07-06\|4.37\|-2.46\|4.51\|4.53\|4.36\|110429;2026-07-07\|4.23\|-3.20\|4.38\|4.38\|4.20\|99791;2026-07-08\|4.27\|0.95\|4.22\|4.31\|4.19\|92791;2026-07-09\|4.27\|0.00\|4.25\|4.32\|4.16\|84989;2026-07-10\|4.39\|2.81\|4.26\|4.48\|4.20\|154875;2026-07-13\|4.22\|-3.87\|4.38\|4.40\|4.17\|127733;2026-07-14\|4.25\|0.71\|4.18\|4.26\|4.10\|120483;2026-07-15\|4.28\|0.71\|4.21\|4.34\|4.19\|62764
111828		会展+京津冀地产+北京国资+亏损收窄 1、据2026年5月29日互动易，公司负责2026第十九届北京国际汽车展览会首都国际会展中心的场馆运营和综合服务保障，展现大型会展服务能力。 2、公司主营业务为会展含酒店及商业物业、房地产开发。据2025年年报及2026年一季报，公司会展及配套设施服务持续贡献稳定收入；据公司公开信息，公司最终控制人为北京市人民政府国有资产监督管理委员会，具备北京国资背景。 3、据2026年4月30日公告，2026年一季度公司营收12.82亿元，同比增长7.26%；归母净利润-1.51亿元，亏损同比大幅收窄48.83%。	公司为北京国资委旗下公司，主营房地产，一季度业绩同比减亏	2026-03-05\|1.84\|2.22\|1.82\|1.85\|1.80\|303798;2026-03-06\|1.89\|2.72\|1.83\|1.89\|1.82\|340394;2026-03-09\|1.86\|-1.59\|1.88\|1.88\|1.84\|281470;2026-03-10\|1.86\|0.00\|1.87\|1.88\|1.85\|225333;2026-03-11\|1.85\|-0.54\|1.86\|1.86\|1.83\|280442;2026-03-12\|1.87\|1.08\|1.84\|1.90\|1.84\|361242;2026-03-13\|1.88\|0.53\|1.86\|1.92\|1.86\|411858;2026-03-16\|1.88\|0.00\|1.88\|1.93\|1.87\|337876;2026-03-17\|1.92\|2.13\|1.89\|1.97\|1.89\|526615;2026-03-18\|1.87\|-2.60\|1.91\|1.92\|1.85\|458910;2026-03-19\|1.81\|-3.21\|1.85\|1.88\|1.80\|390276;2026-03-20\|1.76\|-2.76\|1.81\|1.83\|1.75\|374365;2026-03-23\|1.68\|-4.55\|1.75\|1.75\|1.65\|538259;2026-03-24\|1.72\|2.38\|1.70\|1.73\|1.65\|382251;2026-03-25\|1.82\|5.81\|1.73\|1.83\|1.71\|512427;2026-03-26\|1.77\|-2.75\|1.81\|1.84\|1.76\|309684;2026-03-27\|1.77\|0.00\|1.76\|1.78\|1.74\|353967;2026-03-30\|1.79\|1.13\|1.76\|1.80\|1.72\|412171;2026-03-31\|1.77\|-1.12\|1.78\|1.85\|1.76\|382852;2026-04-01\|1.76\|-0.56\|1.79\|1.81\|1.74\|329726;2026-04-02\|1.71\|-2.84\|1.75\|1.76\|1.70\|327289;2026-04-03\|1.66\|-2.92\|1.71\|1.72\|1.66\|252018;2026-04-07\|1.72\|3.61\|1.67\|1.72\|1.66\|217748;2026-04-08\|1.75\|1.74\|1.74\|1.76\|1.71\|343186;2026-04-09\|1.73\|-1.14\|1.74\|1.76\|1.69\|356141;2026-04-10\|1.78\|2.89\|1.73\|1.80\|1.73\|490542;2026-04-13\|1.88\|5.62\|1.77\|1.96\|1.76\|1598474;2026-04-14\|2.07\|10.11\|1.91\|2.07\|1.88\|1578272;2026-04-15\|1.98\|-4.35\|2.28\|2.28\|1.98\|3413869;2026-04-16\|1.94\|-2.02\|1.91\|2.00\|1.89\|2142444;2026-04-17\|1.90\|-2.06\|1.88\|1.97\|1.88\|1362854;2026-04-20\|1.87\|-1.58\|1.89\|1.95\|1.85\|1004626;2026-04-21\|1.82\|-2.67\|1.87\|1.89\|1.80\|904847;2026-04-22\|1.79\|-1.65\|1.80\|1.82\|1.78\|514748;2026-04-23\|1.77\|-1.12\|1.79\|1.80\|1.75\|554081;2026-04-24\|1.74\|-1.69\|1.78\|1.78\|1.72\|537863;2026-04-27\|1.74\|0.00\|1.74\|1.74\|1.70\|405884;2026-04-28\|1.72\|-1.15\|1.73\|1.75\|1.71\|477013;2026-04-29\|1.82\|5.81\|1.72\|1.85\|1.71\|847795;2026-04-30\|2.00\|9.89\|1.81\|2.00\|1.81\|1241998;2026-05-06\|1.99\|-0.50\|1.98\|2.02\|1.93\|1172144;2026-05-07\|2.01\|1.00\|2.00\|2.04\|1.99\|922746;2026-05-08\|2.06\|2.49\|2.03\|2.12\|2.02\|789755;2026-05-11\|2.11\|2.43\|2.07\|2.14\|2.06\|842043;2026-05-12\|2.11\|0.00\|2.14\|2.14\|2.06\|633581;2026-05-13\|2.05\|-2.84\|2.10\|2.13\|2.04\|700985;2026-05-14\|1.98\|-3.41\|2.08\|2.09\|1.97\|550271;2026-05-15\|1.96\|-1.01\|1.98\|1.99\|1.92\|646217;2026-05-18\|1.93\|-1.53\|1.95\|1.95\|1.87\|556376;2026-05-19\|1.95\|1.04\|1.93\|1.97\|1.90\|364058;2026-05-20\|1.86\|-4.62\|1.94\|1.95\|1.84\|495889;2026-05-21\|1.77\|-4.84\|1.87\|1.89\|1.76\|558685;2026-05-22\|1.82\|2.82\|1.78\|1.86\|1.76\|584839;2026-05-25\|1.96\|7.69\|1.83\|2.00\|1.83\|994128;2026-05-26\|1.94\|-1.02\|1.97\|2.02\|1.92\|691492;2026-05-27\|1.87\|-3.61\|1.95\|1.95\|1.85\|532502;2026-05-28\|2.06\|10.16\|1.85\|2.06\|1.84\|976484;2026-05-29\|2.11\|2.43\|1.99\|2.16\|1.99\|1919560;2026-06-01\|2.07\|-1.90\|2.04\|2.09\|1.97\|1193338;2026-06-02\|2.07\|0.00\|2.06\|2.15\|2.03\|918084;2026-06-03\|2.08\|0.48\|2.07\|2.10\|2.00\|926178;2026-06-04\|2.00\|-3.85\|2.06\|2.10\|1.98\|770569;2026-06-05\|2.02\|1.00\|2.02\|2.15\|2.00\|961585;2026-06-08\|2.22\|9.90\|1.98\|2.22\|1.97\|1164993;2026-06-09\|2.09\|-5.86\|2.27\|2.34\|2.07\|1997379;2026-06-10\|1.98\|-5.26\|2.06\|2.08\|1.93\|1426618;2026-06-11\|1.92\|-3.03\|1.94\|1.98\|1.88\|870577;2026-06-12\|1.90\|-1.04\|1.91\|1.93\|1.81\|859008;2026-06-15\|1.88\|-1.05\|1.88\|1.95\|1.86\|604095;2026-06-16\|1.85\|-1.60\|1.89\|1.89\|1.82\|595613;2026-06-17\|1.80\|-2.70\|1.84\|1.85\|1.77\|777886;2026-06-18\|1.76\|-2.22\|1.79\|1.79\|1.73\|509415;2026-06-22\|1.75\|-0.57\|1.75\|1.76\|1.70\|620776;2026-06-23\|1.79\|2.29\|1.74\|1.81\|1.73\|634718;2026-06-24\|1.71\|-4.47\|1.79\|1.80\|1.68\|700824;2026-06-25\|1.71\|0.00\|1.70\|1.71\|1.67\|384769;2026-06-26\|1.66\|-2.92\|1.70\|1.71\|1.66\|386487;2026-06-29\|1.64\|-1.20\|1.65\|1.66\|1.58\|382557;2026-06-30\|1.60\|-2.44\|1.63\|1.64\|1.59\|354030;2026-07-01\|1.66\|3.75\|1.59\|1.68\|1.57\|404382;2026-07-02\|1.64\|-1.20\|1.65\|1.71\|1.63\|322008;2026-07-03\|1.65\|0.61\|1.66\|1.67\|1.62\|247191;2026-07-06\|1.65\|0.00\|1.65\|1.67\|1.63\|218179;2026-07-07\|1.60\|-3.03\|1.65\|1.65\|1.59\|204918;2026-07-08\|1.61\|0.62\|1.60\|1.62\|1.58\|189425;2026-07-09\|1.60\|-0.62\|1.60\|1.63\|1.59\|203252;2026-07-10\|1.65\|3.12\|1.60\|1.68\|1.58\|392798;2026-07-13\|1.60\|-3.03\|1.64\|1.65\|1.59\|277023;2026-07-14\|1.63\|1.88\|1.59\|1.63\|1.58\|244597;2026-07-15\|1.66\|1.84\|1.62\|1.69\|1.61\|236434
111827		支线航空+C909主力机型+一季报增长行业原因：国际原油价格持续下挫，美国WTI原油期货跌破70美元/桶整数关口，创3月2日以来新低，回落至伊朗战事爆发前水平。公司原因： 1、据2026年4月27日年报，公司是国内支线航空领先者，独飞航线占比90%，航线网络覆盖全国44%的支线航点，形成差异化竞争优势。 2、据2026年5月11日互动易，C909机型将是公司未来新的主力支线机型，公司将持续加大C909配套能力建设，提升飞机利用率。 3、据2026年4月27日公告，公司2026年一季报实现归母净利润1.34亿元，同比增长63.51%。	国内唯一一家规模化的独立支线航空公司，支线航点占全部国内支线机场比例达42%	2026-03-05\|9.38\|-1.57\|9.74\|9.78\|9.28\|198794;2026-03-06\|9.76\|4.05\|9.38\|9.84\|9.30\|242821;2026-03-09\|9.32\|-4.51\|9.34\|9.48\|8.82\|483267;2026-03-10\|9.44\|1.29\|9.86\|10.05\|9.33\|418730;2026-03-11\|9.41\|-0.32\|9.59\|9.72\|9.38\|350362;2026-03-12\|9.22\|-2.02\|9.40\|9.43\|9.13\|319565;2026-03-13\|9.31\|0.98\|9.17\|9.63\|9.09\|271284;2026-03-16\|9.06\|-2.69\|9.31\|9.39\|8.96\|275995;2026-03-17\|9.02\|-0.44\|9.13\|9.29\|9.02\|166650;2026-03-18\|9.08\|0.67\|9.15\|9.24\|8.99\|204944;2026-03-19\|8.55\|-5.84\|8.88\|8.89\|8.50\|329479;2026-03-20\|8.33\|-2.57\|8.67\|8.72\|8.31\|355729;2026-03-23\|7.61\|-8.64\|8.09\|8.18\|7.50\|620323;2026-03-24\|7.83\|2.89\|7.85\|8.04\|7.61\|578894;2026-03-25\|8.11\|3.58\|8.12\|8.33\|7.95\|658952;2026-03-26\|8.03\|-0.99\|8.03\|8.20\|7.93\|346637;2026-03-27\|8.05\|0.25\|7.91\|8.14\|7.87\|245635;2026-03-30\|7.98\|-0.87\|7.78\|8.01\|7.75\|277346;2026-03-31\|7.84\|-1.75\|7.97\|8.08\|7.82\|249768;2026-04-01\|8.26\|5.36\|8.18\|8.40\|8.03\|399715;2026-04-02\|8.05\|-2.54\|8.13\|8.24\|7.91\|348198;2026-04-03\|7.88\|-2.11\|8.08\|8.09\|7.83\|185482;2026-04-07\|7.80\|-1.02\|7.82\|7.85\|7.75\|180556;2026-04-08\|8.58\|10.00\|8.53\|8.58\|8.53\|175828;2026-04-09\|8.57\|-0.12\|8.29\|8.71\|8.18\|716632;2026-04-10\|8.55\|-0.23\|8.56\|8.60\|8.43\|407966;2026-04-13\|8.44\|-1.29\|8.40\|8.52\|8.35\|278562;2026-04-14\|8.50\|0.71\|8.59\|8.64\|8.32\|259766;2026-04-15\|8.50\|0.00\|8.75\|8.93\|8.47\|332810;2026-04-16\|8.54\|0.47\|8.56\|8.59\|8.46\|202308;2026-04-17\|8.45\|-1.05\|8.52\|8.53\|8.39\|175362;2026-04-20\|8.65\|2.37\|8.48\|8.67\|8.38\|301357;2026-04-21\|8.67\|0.23\|8.61\|8.78\|8.58\|215285;2026-04-22\|8.65\|-0.23\|8.52\|8.69\|8.45\|180731;2026-04-23\|8.54\|-1.27\|8.58\|8.62\|8.43\|170422;2026-04-24\|8.51\|-0.35\|8.45\|8.56\|8.39\|145102;2026-04-27\|8.19\|-3.76\|8.50\|8.51\|8.18\|246229;2026-04-28\|7.92\|-3.30\|8.12\|8.15\|7.84\|284210;2026-04-29\|8.02\|1.26\|7.83\|8.03\|7.81\|190966;2026-04-30\|7.92\|-1.25\|7.95\|8.06\|7.83\|220915;2026-05-06\|7.94\|0.25\|7.98\|8.15\|7.83\|347258;2026-05-07\|8.28\|4.28\|8.37\|8.48\|8.13\|521941;2026-05-08\|8.39\|1.33\|8.15\|8.55\|8.06\|395859;2026-05-11\|8.10\|-3.46\|8.25\|8.27\|8.02\|403506;2026-05-12\|8.16\|0.74\|8.09\|8.24\|7.98\|335181;2026-05-13\|8.22\|0.74\|8.09\|8.32\|8.09\|294834;2026-05-14\|7.99\|-2.80\|8.25\|8.30\|7.97\|245490;2026-05-15\|7.74\|-3.13\|7.95\|7.98\|7.67\|290501;2026-05-18\|7.41\|-4.26\|7.62\|7.63\|7.35\|269973;2026-05-19\|7.49\|1.08\|7.44\|7.57\|7.35\|238628;2026-05-20\|7.30\|-2.54\|7.38\|7.42\|7.11\|325869;2026-05-21\|7.37\|0.96\|7.57\|7.61\|7.34\|397186;2026-05-22\|7.18\|-2.58\|7.37\|7.40\|7.14\|374877;2026-05-25\|7.73\|7.66\|7.47\|7.90\|7.40\|831152;2026-05-26\|7.87\|1.81\|7.74\|8.11\|7.70\|755977;2026-05-27\|7.79\|-1.02\|7.83\|7.98\|7.75\|347718;2026-05-28\|7.66\|-1.67\|8.00\|8.05\|7.57\|402866;2026-05-29\|7.90\|3.13\|7.93\|8.25\|7.84\|616599;2026-06-01\|7.71\|-2.41\|7.77\|7.82\|7.47\|409254;2026-06-02\|7.61\|-1.30\|7.66\|7.66\|7.42\|527834;2026-06-03\|7.24\|-4.86\|7.41\|7.44\|7.20\|560308;2026-06-04\|7.37\|1.80\|7.24\|7.46\|7.23\|410706;2026-06-05\|7.25\|-1.63\|7.45\|7.66\|7.21\|419785;2026-06-08\|6.59\|-9.10\|7.00\|7.00\|6.54\|700845;2026-06-09\|6.78\|2.88\|6.72\|6.79\|6.56\|421840;2026-06-10\|6.80\|0.29\|6.68\|6.82\|6.64\|309865;2026-06-11\|6.56\|-3.53\|6.50\|6.57\|6.41\|333000;2026-06-12\|7.00\|6.71\|6.99\|7.11\|6.83\|577495;2026-06-15\|7.29\|4.14\|7.43\|7.58\|7.24\|574752;2026-06-16\|7.17\|-1.65\|7.23\|7.39\|7.14\|314648;2026-06-17\|7.40\|3.21\|7.40\|7.50\|7.16\|470868;2026-06-18\|7.14\|-3.51\|7.30\|7.35\|7.02\|292630;2026-06-22\|7.12\|-0.28\|7.00\|7.13\|6.82\|279926;2026-06-23\|6.95\|-2.39\|7.03\|7.24\|6.95\|264628;2026-06-24\|7.18\|3.31\|6.99\|7.38\|6.93\|407182;2026-06-25\|7.90\|10.03\|7.31\|7.90\|7.30\|687427;2026-06-26\|7.64\|-3.29\|7.77\|7.96\|7.64\|570286;2026-06-29\|7.44\|-2.62\|7.64\|7.70\|7.30\|429797;2026-06-30\|6.99\|-6.05\|7.40\|7.43\|6.91\|591318;2026-07-01\|7.29\|4.29\|6.90\|7.36\|6.81\|559595;2026-07-02\|7.11\|-2.47\|7.46\|7.59\|7.08\|466750;2026-07-03\|6.97\|-1.97\|7.14\|7.20\|6.89\|426484;2026-07-06\|7.04\|1.00\|7.00\|7.18\|6.93\|416570;2026-07-07\|6.76\|-3.98\|6.99\|7.03\|6.75\|353653;2026-07-08\|6.59\|-2.51\|6.60\|6.75\|6.52\|375625;2026-07-09\|6.39\|-3.03\|6.40\|6.48\|6.31\|346585;2026-07-10\|6.46\|1.10\|6.42\|6.50\|6.29\|338948;2026-07-13\|6.13\|-5.11\|6.25\|6.26\|6.08\|340639;2026-07-14\|6.14\|0.16\|5.97\|6.16\|5.92\|247604;2026-07-15\|6.09\|-0.81\|6.07\|6.17\|6.01\|209933
111826		涨停揭秘：公司为国内PCCP管材龙头，受益雅鲁藏布江下游水电开工及跨流域调水工程持续推进；同时切入风电领域，已承接襄北风储一体化项目20台5MW风机混凝土筒节订单；涨停缘由：2025年中报净利预增111.76%-184.37%；水利基建政策密集落地；风电混凝土塔筒业务实现从0到1突破并进入交付期；资金逻辑：主力资金净流入超2500万元，微盘股属性叠加水利、风电双概念共振，吸引短线游资与主题基金集中布局；风险提示：PCCP订单执行存在季节性波动，风电混凝土业务占比仍小，业绩贡献尚待验证；近期无新增重大中标公告	我国大型管道输水工程PCCP骨干供应商之一，承接了协合新能源襄州襄北风储一体化风电场一期项目20台5兆瓦风车的混凝土筒节生产合同	2026-03-05\|5.76\|1.59\|5.75\|5.81\|5.68\|109304;2026-03-06\|5.94\|3.12\|5.77\|5.96\|5.72\|116173;2026-03-09\|5.90\|-0.67\|5.85\|5.99\|5.85\|152907;2026-03-10\|5.97\|1.19\|5.95\|6.02\|5.89\|128542;2026-03-11\|5.91\|-1.00\|5.99\|5.99\|5.85\|110784;2026-03-12\|5.81\|-1.69\|5.91\|5.93\|5.78\|96079;2026-03-13\|5.84\|0.52\|5.82\|5.97\|5.79\|119092;2026-03-16\|5.78\|-1.03\|5.83\|5.95\|5.71\|134696;2026-03-17\|5.69\|-1.56\|5.83\|5.88\|5.68\|108507;2026-03-18\|5.83\|2.46\|5.75\|5.85\|5.67\|117620;2026-03-19\|5.57\|-4.46\|5.78\|5.79\|5.55\|118401;2026-03-20\|5.41\|-2.87\|5.61\|5.63\|5.39\|148071;2026-03-23\|5.06\|-6.47\|5.31\|5.43\|5.03\|227973;2026-03-24\|5.37\|6.13\|5.20\|5.38\|5.08\|195135;2026-03-25\|5.50\|2.42\|5.37\|5.52\|5.35\|116426;2026-03-26\|5.42\|-1.45\|5.50\|5.58\|5.39\|103339;2026-03-27\|5.50\|1.48\|5.42\|5.52\|5.34\|85783;2026-03-30\|5.60\|1.82\|5.46\|5.61\|5.43\|103299;2026-03-31\|5.48\|-2.14\|5.61\|5.68\|5.45\|107083;2026-04-01\|5.41\|-1.28\|5.57\|5.65\|5.34\|133885;2026-04-02\|4.88\|-9.80\|5.10\|5.15\|4.87\|415146;2026-04-03\|4.58\|-6.15\|4.88\|4.90\|4.57\|383092;2026-04-07\|4.74\|3.49\|4.60\|4.77\|4.49\|295107;2026-04-08\|4.85\|2.32\|4.86\|4.91\|4.72\|217362;2026-04-09\|4.75\|-2.06\|4.84\|4.85\|4.72\|176726;2026-04-10\|4.77\|0.42\|4.78\|4.85\|4.76\|149024;2026-04-13\|4.81\|0.84\|4.76\|4.82\|4.72\|118796;2026-04-14\|4.78\|-0.62\|4.83\|4.86\|4.72\|126489;2026-04-15\|4.74\|-0.84\|4.80\|4.82\|4.72\|103852;2026-04-16\|4.83\|1.90\|4.74\|4.85\|4.71\|105153;2026-04-17\|4.77\|-1.24\|4.82\|4.84\|4.71\|111433;2026-04-20\|4.83\|1.26\|4.77\|4.83\|4.75\|102526;2026-04-21\|4.81\|-0.41\|4.83\|4.84\|4.76\|89359;2026-04-22\|4.76\|-1.04\|4.80\|4.80\|4.73\|80950;2026-04-23\|4.73\|-0.63\|4.78\|4.78\|4.69\|94777;2026-04-24\|4.74\|0.21\|4.74\|4.77\|4.64\|122081;2026-04-27\|4.78\|0.84\|4.76\|4.79\|4.63\|131560;2026-04-28\|4.78\|0.00\|4.76\|4.82\|4.72\|138230;2026-04-29\|4.88\|2.09\|4.81\|4.91\|4.72\|178325;2026-04-30\|4.95\|1.43\|4.89\|5.02\|4.84\|203323;2026-05-06\|4.90\|-1.01\|4.97\|5.00\|4.85\|166196;2026-05-07\|4.83\|-1.43\|4.89\|4.93\|4.83\|170479;2026-05-08\|4.92\|1.86\|4.84\|4.93\|4.82\|132394;2026-05-11\|4.93\|0.20\|5.00\|5.03\|4.87\|150750;2026-05-12\|4.84\|-1.83\|4.93\|4.96\|4.82\|128791;2026-05-13\|4.82\|-0.41\|4.84\|4.91\|4.81\|115661;2026-05-14\|4.76\|-1.24\|4.85\|4.86\|4.75\|115018;2026-05-15\|4.67\|-1.89\|4.79\|4.79\|4.65\|113823;2026-05-18\|4.76\|1.93\|4.70\|4.77\|4.61\|136363;2026-05-19\|4.72\|-0.84\|4.77\|4.82\|4.66\|124594;2026-05-20\|4.62\|-2.12\|4.73\|4.73\|4.55\|134733;2026-05-21\|4.49\|-2.81\|4.66\|4.72\|4.44\|149530;2026-05-22\|4.62\|2.90\|4.54\|4.65\|4.44\|148261;2026-05-25\|4.74\|2.60\|4.66\|5.08\|4.66\|358574;2026-05-26\|4.52\|-4.64\|4.71\|4.72\|4.49\|284433;2026-05-27\|4.39\|-2.88\|4.52\|4.66\|4.35\|230893;2026-05-28\|4.39\|0.00\|4.40\|4.46\|4.29\|150813;2026-05-29\|4.38\|-0.23\|4.41\|4.67\|4.35\|248617;2026-06-01\|4.51\|2.97\|4.32\|4.58\|4.30\|190806;2026-06-02\|4.36\|-3.33\|4.52\|4.55\|4.33\|167794;2026-06-03\|4.28\|-1.83\|4.35\|4.38\|4.22\|140401;2026-06-04\|4.22\|-1.40\|4.25\|4.29\|4.17\|112818;2026-06-05\|4.29\|1.66\|4.23\|4.36\|4.15\|156019;2026-06-08\|4.17\|-2.80\|4.19\|4.31\|4.10\|134498;2026-06-09\|4.20\|0.72\|4.19\|4.28\|4.13\|121089;2026-06-10\|4.09\|-2.62\|4.19\|4.20\|4.03\|133003;2026-06-11\|4.08\|-0.24\|4.08\|4.12\|3.99\|105334;2026-06-12\|4.11\|0.74\|4.12\|4.19\|4.03\|102843;2026-06-15\|4.08\|-0.73\|4.18\|4.25\|4.06\|135684;2026-06-16\|4.06\|-0.49\|4.10\|4.10\|3.99\|123733;2026-06-17\|3.96\|-2.46\|4.06\|4.07\|3.93\|130246;2026-06-18\|3.92\|-1.01\|3.94\|3.97\|3.86\|100989;2026-06-22\|3.93\|0.26\|3.90\|3.95\|3.74\|122461;2026-06-23\|3.97\|1.02\|3.92\|4.02\|3.88\|112884;2026-06-24\|3.81\|-4.03\|3.96\|3.98\|3.79\|115877;2026-06-25\|3.77\|-1.05\|3.82\|3.84\|3.75\|89240;2026-06-26\|3.72\|-1.33\|3.78\|3.79\|3.67\|92480;2026-06-29\|3.71\|-0.27\|3.72\|3.76\|3.56\|118134;2026-06-30\|3.71\|0.00\|3.72\|3.75\|3.64\|89387;2026-07-01\|3.76\|1.35\|3.70\|3.85\|3.66\|122222;2026-07-02\|3.75\|-0.27\|3.79\|3.86\|3.73\|107080;2026-07-03\|3.85\|2.67\|3.78\|3.87\|3.76\|104049;2026-07-06\|3.86\|0.26\|3.84\|3.91\|3.79\|102787;2026-07-07\|3.82\|-1.04\|3.86\|3.95\|3.77\|191858;2026-07-08\|3.79\|-0.79\|3.79\|3.85\|3.73\|116041;2026-07-09\|3.78\|-0.26\|3.80\|3.83\|3.68\|122498;2026-07-10\|3.88\|2.65\|3.77\|3.93\|3.72\|183859;2026-07-13\|3.71\|-4.38\|3.78\|3.81\|3.68\|173921;2026-07-14\|3.79\|2.16\|3.70\|3.79\|3.62\|150524;2026-07-15\|3.81\|0.53\|3.76\|3.86\|3.74\|60567
111825	英伟达VR200NVL72服务器将使用约60万个MLCC	MLPC+AI服务器+铝电解电容+薄膜电容行业原因：据第一财经，记者近日走访深圳华强北了解到，多个MLCC商家都要求实时报价，且热门现货陷入短缺。一名主要销售三星电子产品的MLCC商家表示，5月至今所有型号价格都在飞涨，一盘100多元的产品涨到了400~500元。还有一名销售村田、风华高科等品牌的MLCC商家表示，一个月前他卖出一批村田的货，这批货现在的价格要翻3倍。公司原因： 1、据2026年5月22日投资者关系活动记录表，AI和数据中心是公司当前重点布局的战略方向，公司的焊针式、引线式铝电解电容器及叠层片式固态铝电解电容器MLPC均可应用于AI服务器领域，目前持续推动客户认证和导入工作，牛角电容已批量应用于数据中心。 2、据2026年4月30日年报及6月19日风险提示公告，公司核心主营业务为研发、生产和销售铝电解电容器、薄膜电容器等，是国内铝电解电容器龙头企业之一，具备从电极箔、电解液到成品的全产业链垂直整合能力。 3、据2026年4月30日年报及6月11日业绩说明会，公司已完成对艾华新动力电容苏州有限公司100%股权的收购，子公司金属化膜产线已投产，正将薄膜电容器打造为第二业务曲线，形成铝电解与薄膜电容双赛道协同。	国内铝电解电容器行业龙头；公司的产品是AI算力硬件供电与电能管理链条中的关键基础元件，可应用在AI基础设施的各个关键部位，如服务器电源及供电保障与能源系统等	2026-03-05\|18.88\|0.11\|19.15\|19.38\|18.73\|54265;2026-03-06\|18.84\|-0.21\|18.71\|19.02\|18.59\|47609;2026-03-09\|18.18\|-3.50\|18.51\|18.59\|17.52\|79381;2026-03-10\|18.84\|3.63\|18.29\|18.87\|18.29\|62537;2026-03-11\|18.84\|0.00\|18.84\|19.35\|18.80\|53423;2026-03-12\|18.28\|-2.97\|18.80\|18.88\|18.10\|49619;2026-03-13\|18.23\|-0.27\|18.11\|18.45\|17.99\|45112;2026-03-16\|18.48\|1.37\|18.24\|18.49\|17.72\|54469;2026-03-17\|17.44\|-5.63\|18.49\|18.58\|17.44\|64239;2026-03-18\|18.15\|4.07\|17.44\|18.18\|17.44\|52350;2026-03-19\|17.50\|-3.58\|17.86\|17.99\|17.45\|43628;2026-03-20\|17.07\|-2.46\|17.50\|17.81\|17.05\|48763;2026-03-23\|15.63\|-8.44\|16.69\|16.75\|15.50\|85956;2026-03-24\|16.36\|4.67\|15.99\|16.40\|15.69\|62757;2026-03-25\|16.65\|1.77\|16.59\|16.92\|16.58\|36208;2026-03-26\|17.07\|2.52\|16.65\|17.61\|16.48\|98051;2026-03-27\|16.68\|-2.28\|16.80\|16.96\|16.50\|62008;2026-03-30\|16.97\|1.74\|16.42\|17.30\|16.26\|55653;2026-03-31\|16.66\|-1.83\|16.86\|17.00\|16.56\|30434;2026-04-01\|17.24\|3.48\|16.97\|17.29\|16.92\|39486;2026-04-02\|16.95\|-1.68\|17.12\|17.40\|16.80\|34291;2026-04-03\|16.82\|-0.77\|16.88\|17.20\|16.69\|35997;2026-04-07\|17.61\|4.70\|16.88\|17.75\|16.88\|52294;2026-04-08\|19.20\|9.03\|17.89\|19.35\|17.64\|126547;2026-04-09\|18.88\|-1.67\|19.00\|19.26\|18.78\|73678;2026-04-10\|18.74\|-0.74\|19.02\|19.14\|18.65\|47817;2026-04-13\|18.90\|0.85\|18.72\|19.27\|18.62\|47613;2026-04-14\|19.93\|5.45\|18.96\|20.75\|18.96\|168092;2026-04-15\|19.56\|-1.86\|19.94\|20.31\|19.48\|89701;2026-04-16\|19.51\|-0.26\|19.55\|19.76\|19.36\|75187;2026-04-17\|19.50\|-0.05\|19.48\|19.71\|19.23\|64626;2026-04-20\|19.37\|-0.67\|19.49\|19.76\|19.28\|62397;2026-04-21\|19.41\|0.21\|19.30\|19.83\|18.98\|63643;2026-04-22\|19.91\|2.58\|19.40\|20.15\|19.26\|88613;2026-04-23\|19.46\|-2.26\|20.06\|20.06\|19.34\|63439;2026-04-24\|19.45\|-0.05\|19.36\|20.12\|19.34\|81953;2026-04-27\|20.14\|3.55\|19.31\|20.14\|19.31\|87198;2026-04-28\|19.78\|-1.79\|20.00\|20.52\|19.72\|122236;2026-04-29\|19.70\|-0.40\|19.76\|19.90\|19.30\|87142;2026-04-30\|19.86\|0.81\|19.65\|20.43\|19.50\|81776;2026-05-06\|20.28\|2.11\|20.08\|20.58\|20.05\|107967;2026-05-07\|21.23\|4.68\|20.31\|21.55\|20.31\|164935;2026-05-08\|21.05\|-0.85\|21.08\|21.40\|20.71\|104237;2026-05-11\|21.32\|1.28\|21.26\|21.39\|21.04\|102501;2026-05-12\|21.05\|-1.27\|21.40\|21.69\|20.98\|112057;2026-05-13\|20.94\|-0.52\|20.70\|21.25\|20.68\|109262;2026-05-14\|20.50\|-2.10\|21.01\|21.05\|20.50\|79984;2026-05-15\|20.00\|-2.44\|20.48\|20.78\|19.85\|83071;2026-05-18\|22.00\|10.00\|19.97\|22.00\|19.85\|187688;2026-05-19\|24.20\|10.00\|22.50\|24.20\|22.01\|270869;2026-05-20\|25.71\|6.24\|24.76\|26.32\|24.36\|444457;2026-05-21\|25.84\|0.51\|25.60\|27.25\|24.62\|401253;2026-05-22\|28.42\|9.98\|26.36\|28.42\|26.31\|159994;2026-05-25\|30.70\|8.02\|31.26\|31.26\|29.00\|469758;2026-05-26\|31.75\|3.42\|29.82\|33.10\|29.01\|467472;2026-05-27\|34.93\|10.02\|31.80\|34.93\|31.80\|399352;2026-05-28\|38.42\|9.99\|35.13\|38.42\|35.13\|433565;2026-05-29\|35.81\|-6.79\|37.10\|38.29\|35.01\|414301;2026-06-01\|32.23\|-10.00\|34.47\|35.59\|32.23\|276949;2026-06-02\|31.74\|-1.52\|30.49\|33.36\|30.31\|401677;2026-06-03\|31.14\|-1.89\|31.10\|32.12\|30.45\|336864;2026-06-04\|34.25\|9.99\|30.69\|34.25\|30.50\|306082;2026-06-05\|35.50\|3.65\|34.20\|37.29\|34.02\|412821;2026-06-08\|31.95\|-10.00\|33.23\|35.90\|31.95\|256268;2026-06-09\|33.08\|3.54\|32.38\|34.10\|31.28\|281068;2026-06-10\|31.22\|-5.62\|32.80\|33.80\|30.69\|229876;2026-06-11\|30.59\|-2.02\|30.50\|31.88\|29.50\|217896;2026-06-12\|28.76\|-5.98\|31.18\|31.37\|28.48\|224107;2026-06-15\|31.18\|8.41\|29.41\|31.64\|29.17\|226413;2026-06-16\|34.30\|10.01\|31.00\|34.30\|30.99\|200624;2026-06-17\|37.73\|10.00\|34.30\|37.73\|34.30\|148209;2026-06-18\|41.50\|9.99\|40.06\|41.50\|39.62\|53717;2026-06-22\|45.65\|10.00\|44.88\|45.65\|40.81\|328161;2026-06-23\|44.42\|-2.69\|47.69\|49.29\|43.72\|426206;2026-06-24\|48.86\|10.00\|43.00\|48.86\|43.00\|182085;2026-06-25\|53.75\|10.01\|53.01\|53.75\|51.96\|99320;2026-06-26\|56.00\|4.19\|53.84\|58.00\|53.84\|376125;2026-06-29\|54.00\|-3.57\|56.00\|56.68\|51.60\|279451;2026-06-30\|52.50\|-2.78\|53.38\|53.65\|49.86\|232096;2026-07-01\|50.85\|-3.14\|54.53\|55.98\|50.58\|202755;2026-07-02\|47.63\|-5.96\|45.59\|50.84\|45.59\|194089;2026-07-03\|48.03\|0.84\|46.44\|51.31\|46.18\|177477;2026-07-06\|44.17\|-8.04\|47.07\|48.82\|43.97\|173231;2026-07-07\|42.52\|-3.74\|44.83\|44.87\|41.94\|117308;2026-07-08\|39.88\|-6.21\|43.05\|43.26\|39.78\|108834;2026-07-09\|41.50\|4.06\|41.79\|43.87\|39.02\|245970;2026-07-10\|38.30\|-7.71\|42.10\|42.51\|38.19\|243728;2026-07-13\|34.47\|-10.00\|37.03\|38.35\|34.47\|159609;2026-07-14\|37.92\|10.01\|35.09\|37.92\|33.96\|156100;2026-07-15\|35.64\|-6.01\|39.28\|40.00\|35.60\|117314
111824	英伟达VR200NVL72服务器将使用约60万个MLCC	可转债强赎+MLCC离型膜+HVLP铜箔+复合集流体行业原因： 1、数据显示，英伟达新一代AI机柜中PCB单机价值量同比暴涨233%，增幅在非内存组件中位列第一。 2、据央视财经报道，截至6月初，市场上常用规格的电子布已经完成年内5轮提价，均价达7.4元/米，与去年三季度的低点相比，涨幅达到100%。公司原因： 1、据2026年6月15日公告，公司提前赎回“洁美转债”，该转债将于2026年6月17日起停止交易，6月23日停止转股并赎回。 2、据2026年5月22日投资者关系活动记录表及2026年5月26日互动易，公司MLCC离型膜已实现对三星、村田等日韩系大客户批量供货，韩系海外基地开始放量，4月出货超2700万平米；公司高端离型膜可支撑1000层及以上MLCC生产。 3、据2026年5月22日投资者关系活动记录表，控股子公司柔震科技HVLP铜箔已向韩国斗山、华正新材送样测试，公司依托MLCC离型膜技术切入高频高速铜箔领域，布局AI算力前端材料。 4、据2026年4月21日年报及2026年5月22日投资者关系活动记录表，控股子公司柔震科技新增7条复合铝箔和3条复合铜箔产线处于调试阶段，2026年一季度归母净利润4775.29万元，同比增长41.59%。	全球电子元器件封装耗材一站式整体解决方案提供商；公司纸质载带主要用于被动元器件如电阻、电容、电感的储存、运输、封装生产环节，离型膜主要应用于MLCC、偏光片等领域；公司MLCC离型膜实现了向国巨、华新科、风华高科、三环集团等主要客户的稳定批量供货	2026-03-17\|43.08\|1.08\|45.00\|45.15\|40.67\|302821;2026-03-18\|44.61\|3.55\|42.36\|45.83\|42.36\|185798;2026-03-19\|40.75\|-8.65\|43.04\|43.48\|40.38\|154810;2026-03-20\|39.33\|-3.48\|41.45\|41.59\|39.22\|120078;2026-03-23\|38.39\|-2.39\|37.76\|39.97\|37.76\|117967;2026-03-24\|41.24\|7.42\|39.50\|41.36\|38.00\|117493;2026-03-25\|44.18\|7.13\|42.07\|44.73\|41.11\|122675;2026-03-26\|39.76\|-10.00\|44.18\|44.18\|39.76\|150494;2026-03-27\|39.84\|0.20\|38.54\|40.86\|38.13\|114737;2026-03-30\|42.00\|5.42\|38.81\|42.35\|38.21\|116604;2026-03-31\|39.76\|-5.33\|41.99\|41.99\|39.26\|98188;2026-04-01\|40.40\|1.61\|40.72\|41.81\|40.22\|59808;2026-04-02\|39.80\|-1.49\|41.22\|41.22\|39.40\|48419;2026-04-03\|40.00\|0.50\|39.87\|40.96\|39.61\|36139;2026-04-07\|39.60\|-1.00\|40.00\|41.26\|39.37\|36781;2026-04-08\|42.47\|7.25\|40.50\|42.60\|40.30\|64852;2026-04-09\|42.90\|1.01\|41.90\|43.70\|41.40\|87552;2026-04-10\|42.62\|-0.65\|43.22\|44.22\|42.57\|95515;2026-04-13\|42.72\|0.23\|42.21\|44.11\|42.21\|55482;2026-04-14\|42.80\|0.19\|42.93\|43.79\|41.78\|74854;2026-04-15\|42.12\|-1.59\|43.34\|43.98\|41.90\|80440;2026-04-16\|46.33\|10.00\|42.12\|46.33\|42.12\|160315;2026-04-17\|50.22\|8.40\|48.65\|50.90\|47.47\|261667;2026-04-20\|48.97\|-2.49\|50.73\|50.98\|48.40\|135755;2026-04-21\|46.69\|-4.66\|48.39\|48.39\|46.03\|156199;2026-04-22\|47.26\|1.22\|46.80\|47.71\|46.15\|87357;2026-04-23\|45.58\|-3.55\|47.26\|47.45\|44.90\|91971;2026-04-24\|45.98\|0.88\|44.84\|46.78\|44.72\|91688;2026-04-27\|47.39\|3.07\|46.80\|48.49\|46.26\|137935;2026-04-28\|48.85\|3.08\|47.41\|50.13\|46.50\|157696;2026-04-29\|49.50\|1.33\|48.11\|50.16\|48.00\|108795;2026-04-30\|51.00\|3.03\|49.30\|51.09\|48.35\|102762;2026-05-06\|49.93\|-2.10\|50.21\|51.79\|49.50\|138962;2026-05-07\|50.28\|0.70\|49.93\|51.69\|49.66\|113664;2026-05-08\|48.98\|-2.59\|50.00\|50.25\|48.74\|93567;2026-05-11\|51.40\|4.94\|49.91\|52.27\|49.11\|134183;2026-05-12\|51.88\|0.93\|52.02\|52.79\|50.61\|95249;2026-05-13\|51.55\|-0.64\|51.04\|52.45\|50.20\|139286;2026-05-14\|53.80\|4.36\|51.58\|54.80\|51.23\|180011;2026-05-15\|51.51\|-4.26\|53.04\|54.50\|50.69\|122313;2026-05-18\|52.35\|1.63\|51.74\|53.87\|49.60\|133158;2026-05-19\|56.78\|8.46\|51.94\|57.59\|51.15\|207489;2026-05-20\|56.25\|-0.93\|56.21\|57.11\|54.73\|119937;2026-05-21\|54.59\|-2.95\|56.69\|58.48\|54.01\|137501;2026-05-22\|60.05\|10.00\|54.91\|60.05\|54.91\|193408;2026-05-25\|64.29\|7.06\|63.91\|66.06\|62.26\|298568;2026-05-26\|63.17\|-1.74\|64.80\|66.18\|62.26\|205999;2026-05-27\|63.59\|0.66\|63.41\|65.30\|62.30\|171485;2026-05-28\|69.82\|10.00\|64.07\|69.82\|64.04\|210077;2026-05-29\|69.20\|-0.89\|71.55\|75.66\|68.61\|319608;2026-06-01\|75.05\|8.45\|69.90\|76.12\|69.05\|321794;2026-06-02\|80.40\|7.13\|72.62\|82.28\|70.10\|325992;2026-06-03\|86.72\|7.86\|80.00\|87.86\|76.26\|342322;2026-06-04\|94.39\|8.84\|84.25\|95.36\|84.25\|323531;2026-06-05\|86.56\|-8.30\|92.50\|94.93\|86.19\|341303;2026-06-08\|80.30\|-7.23\|79.00\|86.20\|79.00\|358183;2026-06-09\|88.33\|10.00\|81.62\|88.33\|80.00\|363340;2026-06-10\|82.58\|-6.51\|86.66\|86.70\|81.29\|292769;2026-06-11\|78.01\|-5.53\|81.12\|85.50\|76.00\|330581;2026-06-12\|75.28\|-3.50\|80.40\|80.99\|74.60\|286386;2026-06-15\|82.81\|10.00\|78.88\|82.81\|78.88\|216915;2026-06-16\|89.00\|7.47\|86.50\|91.09\|85.51\|351313;2026-06-17\|90.66\|1.87\|89.00\|93.69\|88.26\|314905;2026-06-18\|99.73\|10.00\|90.64\|99.73\|90.60\|262271;2026-06-22\|102.50\|2.78\|102.00\|104.08\|96.10\|372658;2026-06-23\|92.25\|-10.00\|99.01\|100.45\|92.25\|248300;2026-06-24\|90.12\|-2.31\|91.37\|93.67\|88.14\|282748;2026-06-25\|97.10\|7.75\|92.60\|98.11\|88.88\|326725;2026-06-26\|103.77\|6.87\|92.01\|105.15\|92.00\|338434;2026-06-29\|114.15\|10.00\|109.95\|114.15\|108.96\|394939;2026-06-30\|109.51\|-4.06\|113.13\|113.13\|103.03\|393644;2026-07-01\|109.90\|0.36\|112.65\|115.91\|105.00\|343365;2026-07-02\|98.91\|-10.00\|100.50\|103.56\|98.91\|196747;2026-07-03\|93.27\|-5.70\|93.00\|97.20\|90.01\|258167;2026-07-06\|85.99\|-7.81\|93.16\|96.04\|85.48\|211195;2026-07-07\|84.06\|-2.24\|87.16\|88.38\|82.59\|166031;2026-07-08\|80.17\|-4.63\|84.90\|85.78\|80.09\|144165;2026-07-09\|82.84\|3.33\|82.00\|83.60\|76.16\|172143;2026-07-10\|78.40\|-5.36\|84.10\|87.62\|78.06\|184691;2026-07-13\|72.58\|-7.42\|78.40\|79.39\|71.55\|189587;2026-07-14\|77.49\|6.76\|72.55\|78.25\|72.05\|183569;2026-07-15\|73.44\|-5.23\|79.00\|79.36\|73.38\|70166
111823	英伟达VR200NVL72服务器将使用约60万个MLCC	MLCC镍粉+AI算力+扩产行业原因：美伊达成和平协议，市场风险偏好回暖，贵金属及有色金属大涨。东风证券指出，工业金属方面，铜铝锡等品种淡季需求韧性强于市场预期，电网、半导体等领域的刚性需求将放大价格修复弹性。公司原因： 1、据2026年6月8日投资者关系活动记录表，AI技术发展带动MLCC行业转向AI基础设施与汽车电子驱动，AI服务器对超高容、高可靠性MLCC需求激增，进而对上游原材料镍粉提出更高性能要求，公司镍粉主要应用于MLCC并广泛用于AI硬件等领域。 2、据2026年4月29日公告，公司拟以子公司广豫储能投资建设“年产640吨超细金属粉体材料项目”，计划投资约1.2亿元，紧抓人工智能、汽车电子及光伏低银化/无银化发展机遇。 3、据2026年4月20日年报及2026年6月8日投资者关系活动记录表，公司主营电子专用高端金属粉体材料，产品包括镍粉、铜粉、银包覆粉体等，是国产MLCC镍粉龙头，2025年营收11.5亿元同比增长21.8%。	公司是全球领先、国内唯一的小粒径纳米镍粉生产商、国内MLCC镍粉市场领军企业，银包铜粉已批量用于光伏HJT电池低温浆料	2026-03-05\|99.90\|0.82\|102.50\|102.76\|99.28\|79874;2026-03-06\|97.38\|-2.52\|99.94\|100.78\|96.06\|101351;2026-03-09\|95.29\|-2.15\|92.82\|96.40\|90.36\|104292;2026-03-10\|99.13\|4.03\|97.04\|100.66\|96.00\|105881;2026-03-11\|97.90\|-1.24\|99.13\|99.45\|96.50\|67168;2026-03-12\|96.02\|-1.92\|97.00\|97.90\|93.50\|74625;2026-03-13\|93.49\|-2.63\|94.73\|96.66\|93.24\|50043;2026-03-16\|91.33\|-2.31\|94.80\|94.80\|88.60\|77023;2026-03-17\|91.25\|-0.09\|92.87\|95.90\|88.78\|102739;2026-03-18\|94.80\|3.89\|92.12\|96.51\|90.96\|106811;2026-03-19\|91.00\|-4.01\|93.68\|95.68\|90.31\|67343;2026-03-20\|90.36\|-0.70\|92.14\|94.00\|89.67\|77084;2026-03-23\|86.23\|-4.57\|86.80\|89.80\|85.20\|85552;2026-03-24\|87.10\|1.01\|88.05\|89.00\|84.30\|50001;2026-03-25\|91.59\|5.16\|89.00\|94.50\|88.85\|68991;2026-03-26\|90.64\|-1.04\|92.24\|93.24\|89.31\|41887;2026-03-27\|91.16\|0.57\|89.49\|93.27\|88.26\|45717;2026-03-30\|94.08\|3.20\|91.33\|95.66\|88.50\|77779;2026-03-31\|92.22\|-1.98\|95.56\|98.05\|91.52\|77383;2026-04-01\|95.30\|3.34\|95.81\|96.70\|93.42\|63413;2026-04-02\|94.58\|-0.76\|96.63\|98.59\|93.20\|58234;2026-04-03\|99.90\|5.62\|95.80\|101.00\|93.50\|90880;2026-04-07\|98.78\|-1.12\|99.75\|102.60\|98.22\|72830;2026-04-08\|105.25\|6.55\|101.17\|105.99\|101.17\|82860;2026-04-09\|105.61\|0.34\|103.93\|110.00\|103.93\|72619;2026-04-10\|104.92\|-0.65\|106.47\|110.58\|104.80\|92091;2026-04-13\|112.35\|7.08\|106.00\|115.00\|104.20\|117394;2026-04-14\|111.00\|-1.20\|110.29\|115.52\|107.12\|132849;2026-04-15\|106.79\|-3.79\|111.18\|113.66\|106.15\|106447;2026-04-16\|110.15\|3.15\|107.10\|112.40\|105.00\|75783;2026-04-17\|114.36\|3.82\|109.60\|116.03\|108.80\|76334;2026-04-20\|108.05\|-5.52\|114.36\|114.36\|106.27\|137246;2026-04-21\|106.96\|-1.01\|107.98\|108.89\|105.98\|79600;2026-04-22\|117.66\|10.00\|108.60\|117.66\|108.59\|71450;2026-04-23\|115.20\|-2.09\|120.43\|127.00\|112.00\|173214;2026-04-24\|118.01\|2.44\|115.26\|119.96\|113.99\|104760;2026-04-27\|119.00\|0.84\|116.66\|121.50\|114.19\|96802;2026-04-28\|122.62\|3.04\|118.63\|124.78\|117.23\|111682;2026-04-29\|119.62\|-2.45\|115.17\|123.00\|115.17\|117294;2026-04-30\|131.58\|10.00\|119.70\|131.58\|119.70\|164131;2026-05-06\|130.00\|-1.20\|138.00\|139.00\|127.20\|162507;2026-05-07\|130.04\|0.03\|130.10\|132.00\|126.78\|101528;2026-05-08\|134.30\|3.28\|129.00\|137.60\|127.80\|97289;2026-05-11\|137.96\|2.73\|135.40\|142.50\|134.30\|127522;2026-05-12\|134.67\|-2.38\|138.94\|139.80\|132.23\|72222;2026-05-13\|129.50\|-3.84\|133.48\|133.89\|126.16\|147330;2026-05-14\|121.25\|-6.37\|128.82\|129.97\|120.60\|129855;2026-05-15\|123.00\|1.44\|121.49\|126.00\|119.98\|93587;2026-05-18\|117.99\|-4.07\|120.49\|122.60\|116.61\|114748;2026-05-19\|129.79\|10.00\|117.41\|129.79\|113.75\|216770;2026-05-20\|137.45\|5.90\|132.39\|138.59\|128.50\|177606;2026-05-21\|139.36\|1.39\|140.00\|148.90\|138.50\|183576;2026-05-22\|153.30\|10.00\|150.96\|153.30\|148.00\|98850;2026-05-25\|166.87\|8.85\|168.63\|168.63\|163.67\|274676;2026-05-26\|159.50\|-4.42\|162.20\|168.19\|155.68\|200320;2026-05-27\|165.86\|3.99\|162.69\|172.80\|158.01\|210014;2026-05-28\|182.45\|10.00\|175.00\|182.45\|171.40\|191321;2026-05-29\|178.33\|-2.26\|185.62\|189.01\|176.00\|188893;2026-06-01\|178.78\|0.25\|180.93\|193.58\|178.18\|215348;2026-06-02\|190.64\|6.63\|180.00\|194.58\|170.08\|214223;2026-06-03\|190.05\|-0.31\|193.69\|195.60\|185.70\|171593;2026-06-04\|188.00\|-1.08\|186.63\|198.67\|184.08\|160208;2026-06-05\|178.41\|-5.10\|183.55\|187.55\|175.08\|160278;2026-06-08\|173.00\|-3.03\|166.80\|181.00\|165.96\|161298;2026-06-09\|190.30\|10.00\|178.00\|190.30\|174.00\|131068;2026-06-10\|194.00\|1.94\|192.70\|196.60\|185.10\|167443;2026-06-11\|181.00\|-6.70\|192.00\|200.80\|178.00\|167727;2026-06-12\|177.01\|-2.20\|187.30\|192.58\|176.30\|151035;2026-06-15\|194.71\|10.00\|184.00\|194.71\|182.88\|109085;2026-06-16\|213.00\|9.39\|200.00\|214.18\|196.60\|154352;2026-06-17\|210.28\|-1.28\|210.00\|215.99\|199.98\|194113;2026-06-18\|231.31\|10.00\|210.19\|231.31\|205.90\|98832;2026-06-22\|245.89\|6.30\|241.05\|247.49\|231.35\|176449;2026-06-23\|224.00\|-8.90\|238.00\|238.00\|221.30\|161405;2026-06-24\|224.50\|0.22\|223.16\|232.76\|220.01\|121343;2026-06-25\|246.84\|10.00\|225.40\|246.84\|222.50\|76329;2026-06-26\|264.00\|6.95\|255.00\|271.52\|254.00\|199845;2026-06-29\|279.50\|5.87\|273.84\|290.30\|266.00\|180684;2026-06-30\|271.30\|-2.93\|288.88\|296.30\|264.10\|149586;2026-07-01\|273.46\|0.80\|270.00\|285.73\|268.97\|120933;2026-07-02\|246.11\|-10.00\|254.00\|264.00\|246.11\|124296;2026-07-03\|238.10\|-3.25\|234.59\|251.40\|224.66\|129184;2026-07-06\|218.74\|-8.13\|239.59\|244.40\|217.86\|126049;2026-07-07\|212.53\|-2.84\|219.84\|222.50\|207.80\|111864;2026-07-08\|202.80\|-4.58\|215.00\|223.10\|202.03\|97722;2026-07-09\|206.95\|2.05\|208.00\|212.00\|189.01\|176880;2026-07-10\|199.75\|-3.48\|213.00\|225.00\|199.00\|147860;2026-07-13\|183.99\|-7.89\|190.00\|200.65\|180.50\|154418;2026-07-14\|196.30\|6.69\|185.50\|197.18\|181.24\|125086;2026-07-15\|187.16\|-4.66\|202.99\|206.58\|187.00\|59203
111822	英伟达VR200NVL72服务器将使用约60万个MLCC	电解电容器纸+特种纸+储能行业原因：摩根士丹利对英伟达下一代Rubin机架进行了BOM拆解，MLCC方面，摩根士丹利估算VR200每机架MLCC内容价值约为4320美元，较GB300的约1530美元增长约182%。报告指出，高端AI服务器MLCC需求目前已呈现强劲态势，各ODM正积极抢备库存，以应对Rubin机架从2026年下半年起的量产爬坡。公司原因： 1、据2026年4月16日投资者关系活动，公司于2022年进行重大资产出售行为，并于2023年5月完成对丽水基地60%股权的处置，目前公司持有剩余40%股权，从会计上不纳入合并报表，所以我们的主营业务已不包含电解电容器纸。丽水基地（凯恩新材）现为公司联营企业。 2、据2026年3月26日年报，目前公司主要有烟用配套用纸、特种食品包装纸、工业配套用纸和医用包装材料等产品，产品质量水平高，替代进口同类产品。 3、据2025年7月21日互动易，公司参股深圳卓能新能源，主营锂电池及储能电池模组。	公司主导起草《超级电容器隔膜纸》标准，是国内唯一能系列化生产超级电容隔膜纸的厂家，已向国内知名电容器厂商供货	2026-03-05\|7.21\|2.71\|7.15\|7.34\|7.07\|158927;2026-03-06\|7.19\|-0.28\|7.15\|7.23\|7.14\|102056;2026-03-09\|7.24\|0.70\|7.02\|7.34\|7.02\|155645;2026-03-10\|7.26\|0.28\|7.31\|7.41\|7.21\|146058;2026-03-11\|7.28\|0.28\|7.27\|7.37\|7.15\|161445;2026-03-12\|7.30\|0.27\|7.26\|7.62\|7.22\|231655;2026-03-13\|7.15\|-2.05\|7.25\|7.37\|7.11\|167984;2026-03-16\|7.15\|0.00\|7.11\|7.22\|7.00\|109056;2026-03-17\|7.04\|-1.54\|7.21\|7.24\|7.03\|109528;2026-03-18\|7.17\|1.85\|7.04\|7.21\|6.99\|116690;2026-03-19\|6.95\|-3.07\|7.09\|7.14\|6.90\|117805;2026-03-20\|6.75\|-2.88\|6.97\|7.05\|6.74\|124664;2026-03-23\|6.34\|-6.07\|6.55\|6.68\|6.29\|175759;2026-03-24\|6.60\|4.10\|6.48\|6.62\|6.37\|153796;2026-03-25\|6.60\|0.00\|6.65\|6.72\|6.55\|113030;2026-03-26\|6.61\|0.15\|6.63\|7.02\|6.57\|269423;2026-03-27\|6.76\|2.27\|6.52\|6.88\|6.48\|202714;2026-03-30\|6.68\|-1.18\|6.71\|6.80\|6.59\|142047;2026-03-31\|6.42\|-3.89\|6.71\|6.73\|6.40\|120715;2026-04-01\|6.53\|1.71\|6.52\|6.69\|6.44\|107229;2026-04-02\|6.42\|-1.68\|6.57\|6.57\|6.34\|104000;2026-04-03\|6.19\|-3.58\|6.47\|6.48\|6.16\|114000;2026-04-07\|6.40\|3.39\|6.27\|6.47\|6.18\|108581;2026-04-08\|6.64\|3.75\|6.49\|6.64\|6.47\|101775;2026-04-09\|6.63\|-0.15\|6.64\|6.65\|6.52\|100749;2026-04-10\|6.82\|2.87\|6.67\|6.94\|6.66\|206309;2026-04-13\|7.01\|2.79\|6.77\|7.05\|6.71\|203731;2026-04-14\|7.04\|0.43\|6.99\|7.19\|6.48\|341318;2026-04-15\|7.08\|0.57\|7.11\|7.16\|6.95\|160666;2026-04-16\|7.10\|0.28\|7.08\|7.15\|7.02\|155024;2026-04-17\|7.00\|-1.41\|7.07\|7.11\|6.95\|145882;2026-04-20\|7.12\|1.71\|7.00\|7.17\|6.99\|127686;2026-04-21\|7.09\|-0.42\|7.08\|7.14\|6.94\|132528;2026-04-22\|7.20\|1.55\|7.05\|7.38\|7.05\|187410;2026-04-23\|7.08\|-1.67\|7.20\|7.24\|6.94\|150635;2026-04-24\|6.99\|-1.27\|7.02\|7.12\|6.87\|131484;2026-04-27\|6.90\|-1.29\|6.96\|6.99\|6.81\|117854;2026-04-28\|6.72\|-2.61\|6.91\|6.91\|6.64\|146458;2026-04-29\|6.75\|0.45\|6.70\|6.84\|6.68\|103581;2026-04-30\|6.69\|-0.89\|6.76\|6.79\|6.66\|80327;2026-05-06\|6.73\|0.60\|6.66\|6.81\|6.66\|112601;2026-05-07\|6.96\|3.42\|6.75\|7.10\|6.74\|206751;2026-05-08\|7.13\|2.44\|6.95\|7.24\|6.86\|187291;2026-05-11\|7.14\|0.14\|7.15\|7.18\|7.00\|149016;2026-05-12\|7.06\|-1.12\|7.13\|7.14\|7.02\|105495;2026-05-13\|7.16\|1.42\|7.05\|7.24\|6.98\|122589;2026-05-14\|7.01\|-2.10\|7.16\|7.24\|7.01\|132483;2026-05-15\|7.08\|1.00\|7.03\|7.24\|6.96\|165440;2026-05-18\|7.22\|1.98\|7.13\|7.26\|7.00\|190707;2026-05-19\|7.32\|1.39\|7.28\|7.39\|7.20\|154616;2026-05-20\|7.36\|0.55\|7.29\|7.38\|7.08\|157701;2026-05-21\|7.51\|2.04\|7.39\|8.10\|7.36\|555523;2026-05-22\|7.82\|4.13\|7.55\|7.91\|7.23\|574491;2026-05-25\|8.60\|9.97\|8.07\|8.60\|8.01\|405844;2026-05-26\|8.77\|2.21\|8.89\|9.32\|8.70\|1078074;2026-05-27\|9.65\|10.03\|8.60\|9.65\|8.45\|762211;2026-05-28\|8.69\|-9.95\|9.47\|9.50\|8.69\|870372;2026-05-29\|7.82\|-10.01\|8.41\|9.03\|7.82\|768610;2026-06-01\|7.55\|-3.45\|7.42\|7.98\|7.40\|629821;2026-06-02\|7.51\|-0.53\|7.50\|7.78\|7.34\|392177;2026-06-03\|7.28\|-3.06\|7.43\|7.49\|7.13\|367996;2026-06-04\|7.57\|3.98\|7.19\|7.78\|7.06\|387862;2026-06-05\|7.62\|0.66\|7.53\|8.07\|7.40\|382072;2026-06-08\|7.20\|-5.51\|7.36\|7.65\|7.15\|280409;2026-06-09\|7.68\|6.67\|7.33\|7.77\|7.32\|346317;2026-06-10\|7.19\|-6.38\|7.65\|7.65\|7.12\|311094;2026-06-11\|7.10\|-1.25\|7.09\|7.20\|6.90\|230912;2026-06-12\|7.02\|-1.13\|7.23\|7.26\|6.96\|148676;2026-06-15\|7.19\|2.42\|7.03\|7.23\|7.01\|160818;2026-06-16\|7.12\|-0.97\|7.22\|7.32\|7.04\|177080;2026-06-17\|7.12\|0.00\|7.12\|7.19\|6.96\|186244;2026-06-18\|7.16\|0.56\|7.12\|7.35\|6.98\|249638;2026-06-22\|7.42\|3.63\|7.08\|7.50\|7.04\|337117;2026-06-23\|7.09\|-4.45\|7.62\|7.68\|7.01\|302609;2026-06-24\|6.91\|-2.54\|6.98\|7.06\|6.68\|256481;2026-06-25\|6.73\|-2.60\|6.92\|6.96\|6.67\|161718;2026-06-26\|6.68\|-0.74\|6.64\|6.94\|6.52\|218237;2026-06-29\|6.41\|-4.04\|6.61\|6.69\|6.21\|201965;2026-06-30\|6.41\|0.00\|6.31\|6.60\|6.23\|133379;2026-07-01\|6.51\|1.56\|6.37\|6.82\|6.33\|211603;2026-07-02\|6.51\|0.00\|6.48\|6.75\|6.42\|164945;2026-07-03\|6.40\|-1.69\|6.62\|6.62\|6.38\|137273;2026-07-06\|6.26\|-2.19\|6.38\|6.43\|6.24\|108532;2026-07-07\|6.16\|-1.60\|6.24\|6.30\|6.11\|114235;2026-07-08\|6.09\|-1.14\|6.17\|6.24\|6.01\|118745;2026-07-09\|6.07\|-0.33\|6.05\|6.11\|5.86\|152337;2026-07-10\|6.11\|0.66\|6.07\|6.27\|6.03\|123620;2026-07-13\|5.74\|-6.06\|6.14\|6.14\|5.71\|126095;2026-07-14\|5.94\|3.48\|5.80\|5.95\|5.70\|112459;2026-07-15\|5.87\|-1.18\|5.92\|6.00\|5.84\|50910
111821	英伟达VR200NVL72服务器将使用约60万个MLCC	MLCC+AI算力+广东国资行业原因：据第一财经，记者近日走访深圳华强北了解到，多个MLCC商家都要求实时报价，且热门现货陷入短缺。一名主要销售三星电子产品的MLCC商家表示，5月至今所有型号价格都在飞涨，一盘100多元的产品涨到了400~500元。还有一名销售村田、风华高科等品牌的MLCC商家表示，一个月前他卖出一批村田的货，这批货现在的价格要翻3倍。公司原因： 1、据2026年6月1日公告，公司澄清近期媒体提及的“针对代理商0402、0603芯片电阻、MLCC全线暂停接单”信息不属实，为做好部分数字系统升级及产品结构调整，公司执行部分产品暂缓接单，截至公告日已恢复接单。 2、据2026年4月21日年报，公司是国内被动电子元件行业龙头，核心产品MLCC、片式电阻器均为“国家级制造业单项冠军产品”，致力于与AI算力、智能机器人等领域客户开展技术合作，提供电子元件整体配套解决方案。 3、据2026年5月29日互动易及4月21日公告，公司“祥和工业园高端电容基地项目”已于2025年底全面建设完成，2026年4月完成结项，后续将根据规划及市场需求合理规划产能。 4、据公司公告，公司最终控制人为广东省人民政府国有资产监督管理委员会，属于国有企业。	国内被动电子元件行业龙头；公司MLCC、合金电阻、大电流电感已批量导入国内头部AI服务器及机器人客户，AI算力订单充足	2026-03-05\|23.75\|-0.63\|24.57\|24.57\|23.45\|912118;2026-03-06\|23.75\|0.00\|23.75\|24.10\|22.83\|702972;2026-03-09\|23.01\|-3.12\|23.39\|23.50\|22.12\|830952;2026-03-10\|23.89\|3.82\|23.56\|24.08\|23.30\|853825;2026-03-11\|23.40\|-2.05\|23.75\|24.44\|23.30\|823294;2026-03-12\|22.50\|-3.85\|23.40\|23.50\|21.93\|852130;2026-03-13\|21.70\|-3.56\|22.24\|22.38\|21.59\|621848;2026-03-16\|21.95\|1.15\|21.70\|22.02\|21.17\|509890;2026-03-17\|22.40\|2.05\|22.09\|22.88\|21.31\|1021638;2026-03-18\|22.50\|0.45\|22.65\|22.98\|22.08\|915939;2026-03-19\|22.53\|0.13\|21.86\|22.93\|21.40\|921302;2026-03-20\|21.29\|-5.50\|22.36\|22.58\|21.16\|664262;2026-03-23\|19.58\|-8.03\|20.60\|20.80\|19.40\|788330;2026-03-24\|20.10\|2.66\|19.88\|20.16\|19.10\|607791;2026-03-25\|20.15\|0.25\|20.30\|20.65\|19.90\|541808;2026-03-26\|19.43\|-3.57\|20.05\|20.23\|19.33\|404993;2026-03-27\|19.61\|0.93\|19.00\|19.78\|18.91\|383916;2026-03-30\|19.36\|-1.27\|19.20\|19.40\|18.84\|416986;2026-03-31\|18.93\|-2.22\|19.31\|19.68\|18.90\|328188;2026-04-01\|19.52\|3.12\|19.39\|19.61\|19.23\|360394;2026-04-02\|18.62\|-4.61\|19.39\|19.40\|18.41\|385079;2026-04-03\|18.61\|-0.05\|18.72\|18.87\|18.50\|284210;2026-04-07\|18.55\|-0.32\|18.70\|18.92\|18.44\|227590;2026-04-08\|19.83\|6.90\|19.19\|20.41\|19.19\|1023888;2026-04-09\|19.73\|-0.50\|19.65\|20.03\|19.50\|450046;2026-04-10\|19.96\|1.17\|19.96\|20.33\|19.95\|558067;2026-04-13\|20.49\|2.66\|19.81\|20.68\|19.78\|552117;2026-04-14\|20.84\|1.71\|20.98\|21.14\|20.45\|608592;2026-04-15\|21.04\|0.96\|21.41\|21.80\|20.90\|754321;2026-04-16\|22.22\|5.61\|21.06\|22.40\|21.04\|922541;2026-04-17\|21.99\|-1.04\|22.00\|22.29\|21.83\|565344;2026-04-20\|22.17\|0.82\|22.01\|22.80\|21.87\|636727;2026-04-21\|22.19\|0.09\|21.66\|22.47\|21.41\|532958;2026-04-22\|22.48\|1.31\|22.00\|22.59\|21.89\|486663;2026-04-23\|22.16\|-1.42\|22.50\|22.58\|21.68\|539410;2026-04-24\|22.73\|2.57\|22.01\|23.17\|22.01\|921418;2026-04-27\|23.29\|2.46\|23.42\|23.99\|22.91\|848896;2026-04-28\|24.44\|4.94\|23.08\|24.99\|22.87\|1189713;2026-04-29\|25.28\|3.44\|23.84\|25.88\|23.58\|1146356;2026-04-30\|25.09\|-0.75\|25.51\|25.58\|24.54\|928123;2026-05-06\|24.81\|-1.12\|25.50\|25.58\|24.71\|863291;2026-05-07\|25.15\|1.37\|24.90\|25.50\|24.76\|653214;2026-05-08\|25.87\|2.86\|24.80\|26.18\|24.52\|905668;2026-05-11\|28.46\|10.01\|26.38\|28.46\|26.20\|724314;2026-05-12\|29.45\|3.48\|28.97\|29.85\|28.03\|1385176;2026-05-13\|29.57\|0.41\|28.88\|29.77\|28.60\|877356;2026-05-14\|28.21\|-4.60\|29.96\|30.20\|28.19\|747808;2026-05-15\|27.00\|-4.29\|28.30\|28.70\|26.70\|708015;2026-05-18\|29.43\|9.00\|26.77\|29.70\|26.77\|1202018;2026-05-19\|32.37\|9.99\|29.60\|32.37\|29.03\|719350;2026-05-20\|34.00\|5.04\|33.50\|34.95\|33.00\|1735898;2026-05-21\|34.20\|0.59\|34.87\|36.19\|34.01\|1336047;2026-05-22\|37.62\|10.00\|36.89\|37.62\|36.21\|313717;2026-05-25\|41.38\|9.99\|41.38\|41.38\|41.38\|87204;2026-05-26\|41.70\|0.77\|42.12\|43.50\|40.18\|2645573;2026-05-27\|44.22\|6.04\|42.00\|44.99\|41.72\|2091079;2026-05-28\|48.64\|10.00\|44.60\|48.64\|44.50\|1530833;2026-05-29\|53.03\|9.03\|51.82\|53.50\|49.55\|2295434;2026-06-01\|55.05\|3.81\|48.98\|58.26\|48.98\|2583336;2026-06-02\|59.91\|8.83\|53.48\|60.56\|52.50\|1899666;2026-06-03\|60.54\|1.05\|59.09\|61.67\|56.80\|2024524;2026-06-04\|63.50\|4.89\|58.80\|64.59\|58.80\|1678703;2026-06-05\|59.65\|-6.06\|60.00\|62.17\|57.96\|1692663;2026-06-08\|55.53\|-6.91\|58.76\|60.00\|54.55\|1699828;2026-06-09\|61.08\|9.99\|55.80\|61.08\|53.86\|1589081;2026-06-10\|59.81\|-2.08\|62.91\|63.99\|58.61\|1726186;2026-06-11\|64.30\|7.51\|60.01\|65.79\|59.50\|1831329;2026-06-12\|59.12\|-8.06\|66.50\|66.50\|57.87\|2169142;2026-06-15\|65.03\|10.00\|61.50\|65.03\|60.70\|1438221;2026-06-16\|70.61\|8.58\|68.24\|71.53\|68.00\|1795432;2026-06-17\|74.06\|4.89\|69.98\|74.09\|68.88\|1645583;2026-06-18\|74.60\|0.73\|71.50\|76.10\|71.22\|1363387;2026-06-22\|72.98\|-2.17\|74.61\|75.75\|70.33\|1566962;2026-06-23\|70.21\|-3.80\|71.41\|71.88\|66.66\|1272864;2026-06-24\|72.38\|3.09\|69.51\|73.50\|69.00\|1306556;2026-06-25\|79.62\|10.00\|73.10\|79.62\|71.00\|1450513;2026-06-26\|78.50\|-1.41\|77.50\|80.53\|77.34\|1419857;2026-06-29\|80.27\|2.25\|78.53\|84.00\|77.08\|1465205;2026-06-30\|72.24\|-10.00\|72.24\|72.24\|72.24\|447226;2026-07-01\|74.40\|2.99\|74.98\|76.80\|69.50\|1152951;2026-07-02\|66.96\|-10.00\|69.82\|71.17\|66.96\|862331;2026-07-03\|63.23\|-5.57\|65.50\|68.68\|61.27\|906756;2026-07-06\|58.50\|-7.48\|64.99\|65.78\|58.30\|815528;2026-07-07\|61.26\|4.72\|57.79\|63.00\|56.01\|819714;2026-07-08\|60.70\|-0.91\|61.87\|63.08\|57.50\|745417;2026-07-09\|64.55\|6.34\|61.89\|65.00\|59.16\|938222;2026-07-10\|60.01\|-6.89\|64.70\|66.28\|60.00\|1044727;2026-07-13\|54.01\|-10.00\|56.00\|57.50\|54.01\|222910;2026-07-14\|59.41\|10.00\|52.12\|59.41\|50.23\|1330266;2026-07-15\|55.41\|-6.73\|59.41\|59.50\|55.37\|675684
111820	英伟达VR200NVL72服务器将使用约60万个MLCC	MLCC离型膜+复合铜箔+扭亏为盈行业原因：摩根士丹利指出，英伟达下一代Rubin机架PCB价值量较GB300增长233%。据华西证券6月14日研报，AI服务器需求放量，高端HVLP铜箔供需错配加剧，海外材料巨头对中国客户的常规交付周期已拉长至6到8个月。公司原因： 1、据2026年6月11日异动公告，公司MLCC离型膜主要应用于消费电子和汽车电子用领域，因技术壁垒较高暂未涉及AI算力相关应用，该业务营收占公司整体营收比例未达1%，短期内对公司业绩影响很小。 2、据2026年5月14日业绩说明会，公司复合铜箔项目已实现量产并获得多个订单，载体铜箔也已获得多个订单；据2025年年报，复合铜箔项目已具备规模化量产条件。 3、据2026年4月28日一季报，公司一季度实现归母净利润405.80万元，同比扭亏为盈。	公司MLCC离型膜已切入国内头部客户并实现稳定供货，复合铜箔项目正常推进，受益国产替代	2026-03-05\|7.40\|0.14\|7.55\|7.63\|7.34\|249806;2026-03-06\|7.41\|0.14\|7.36\|7.50\|7.32\|246239;2026-03-09\|7.29\|-1.62\|7.38\|7.41\|7.06\|378155;2026-03-10\|7.48\|2.61\|7.37\|7.59\|7.35\|291818;2026-03-11\|7.51\|0.40\|7.49\|7.67\|7.41\|303145;2026-03-12\|7.86\|4.66\|7.58\|8.03\|7.49\|591862;2026-03-13\|7.64\|-2.80\|7.77\|7.88\|7.59\|382699;2026-03-16\|8.05\|5.37\|7.68\|8.18\|7.65\|750067;2026-03-17\|7.93\|-1.49\|8.02\|8.12\|7.91\|544688;2026-03-18\|7.71\|-2.77\|7.94\|8.22\|7.45\|673298;2026-03-19\|7.36\|-4.54\|7.77\|7.77\|7.31\|463330;2026-03-20\|7.06\|-4.08\|7.45\|7.49\|7.05\|454420;2026-03-23\|6.60\|-6.52\|6.85\|7.04\|6.52\|404198;2026-03-24\|6.82\|3.33\|6.78\|6.88\|6.55\|352581;2026-03-25\|6.97\|2.20\|6.88\|7.09\|6.88\|330604;2026-03-26\|6.89\|-1.15\|7.00\|7.35\|6.87\|466568;2026-03-27\|7.29\|5.81\|6.85\|7.47\|6.79\|524112;2026-03-30\|7.19\|-1.37\|7.19\|7.30\|7.08\|261767;2026-03-31\|6.79\|-5.56\|7.18\|7.19\|6.78\|369547;2026-04-01\|6.88\|1.33\|6.94\|7.05\|6.82\|241584;2026-04-02\|6.76\|-1.74\|6.89\|7.01\|6.69\|260500;2026-04-03\|6.53\|-3.40\|6.79\|6.86\|6.45\|260478;2026-04-07\|6.75\|3.37\|6.55\|6.78\|6.55\|237079;2026-04-08\|6.90\|2.22\|6.89\|6.95\|6.78\|217393;2026-04-09\|6.82\|-1.16\|6.81\|6.94\|6.72\|191277;2026-04-10\|6.82\|0.00\|6.88\|6.97\|6.80\|183100;2026-04-13\|6.86\|0.59\|6.78\|6.87\|6.68\|228604;2026-04-14\|6.94\|1.17\|6.87\|6.95\|6.79\|213752;2026-04-15\|7.15\|3.03\|6.98\|7.63\|6.96\|737251;2026-04-16\|7.13\|-0.28\|7.18\|7.21\|7.03\|392966;2026-04-17\|7.46\|4.63\|7.06\|7.60\|7.05\|684671;2026-04-20\|7.65\|2.55\|7.36\|7.92\|7.36\|729360;2026-04-21\|7.84\|2.48\|7.64\|8.02\|7.57\|504249;2026-04-22\|7.85\|0.13\|7.84\|7.96\|7.73\|467608;2026-04-23\|7.54\|-3.95\|7.81\|7.84\|7.49\|517787;2026-04-24\|7.62\|1.06\|7.54\|7.73\|7.43\|351102;2026-04-27\|8.02\|5.25\|7.62\|8.05\|7.52\|499509;2026-04-28\|7.77\|-3.12\|7.83\|7.98\|7.24\|936614;2026-04-29\|7.78\|0.13\|7.72\|7.89\|7.59\|455764;2026-04-30\|7.75\|-0.39\|7.74\|8.04\|7.62\|487402;2026-05-06\|8.16\|5.29\|7.80\|8.23\|7.79\|586716;2026-05-07\|7.97\|-2.33\|8.15\|8.33\|7.90\|610491;2026-05-08\|7.89\|-1.00\|7.92\|8.06\|7.82\|367664;2026-05-11\|8.68\|10.01\|7.95\|8.68\|7.93\|612260;2026-05-12\|8.78\|1.15\|9.00\|9.29\|8.45\|1848779;2026-05-13\|8.65\|-1.48\|8.72\|8.77\|8.41\|924895;2026-05-14\|8.36\|-3.35\|8.64\|8.82\|8.36\|896995;2026-05-15\|8.39\|0.36\|8.45\|9.05\|8.36\|769429;2026-05-18\|8.69\|3.58\|8.46\|8.70\|8.24\|706948;2026-05-19\|8.95\|2.99\|8.55\|9.17\|8.37\|1016536;2026-05-20\|8.37\|-6.48\|8.94\|8.94\|8.36\|935971;2026-05-21\|8.16\|-2.51\|8.40\|9.16\|8.00\|870571;2026-05-22\|8.98\|10.05\|8.18\|8.98\|7.88\|898718;2026-05-25\|9.88\|10.02\|9.78\|9.88\|9.62\|435718;2026-05-26\|10.87\|10.02\|10.07\|10.87\|9.80\|2138613;2026-05-27\|10.75\|-1.10\|10.43\|11.23\|10.25\|2527872;2026-05-28\|11.39\|5.95\|10.44\|11.80\|10.44\|2287489;2026-05-29\|10.23\|-10.03\|11.05\|11.47\|10.23\|1789782;2026-06-01\|10.57\|3.32\|10.17\|11.05\|10.00\|1436014;2026-06-02\|11.22\|6.15\|10.40\|11.35\|10.20\|1844540;2026-06-03\|10.73\|-4.37\|11.01\|11.58\|10.48\|1842530;2026-06-04\|11.80\|9.97\|10.74\|11.80\|10.70\|736617;2026-06-05\|11.82\|0.17\|12.98\|12.98\|11.71\|2961005;2026-06-08\|11.09\|-6.18\|10.93\|12.30\|10.93\|2237965;2026-06-09\|12.20\|10.01\|11.27\|12.20\|11.10\|1286480;2026-06-10\|13.42\|10.00\|12.91\|13.42\|12.91\|1672630;2026-06-11\|12.42\|-7.45\|13.16\|13.48\|12.08\|2832339;2026-06-12\|11.58\|-6.76\|12.42\|12.79\|11.24\|2026361;2026-06-15\|12.74\|10.02\|11.76\|12.74\|11.76\|954632;2026-06-16\|14.01\|9.97\|13.77\|14.01\|13.74\|616477;2026-06-17\|14.86\|6.07\|13.56\|15.18\|13.52\|2890015;2026-06-18\|14.85\|-0.07\|14.79\|15.15\|14.40\|1897697;2026-06-22\|14.60\|-1.68\|15.22\|15.35\|14.17\|1654040;2026-06-23\|13.65\|-6.51\|14.34\|14.40\|13.15\|1300460;2026-06-24\|14.00\|2.56\|13.31\|14.17\|13.30\|1441967;2026-06-25\|14.70\|5.00\|14.29\|14.85\|13.33\|1721961;2026-06-26\|13.46\|-8.44\|14.13\|14.29\|13.35\|1195372;2026-06-29\|12.38\|-8.02\|13.70\|14.14\|12.11\|1211431;2026-06-30\|12.40\|0.16\|12.01\|12.76\|11.50\|1044698;2026-07-01\|12.02\|-3.06\|12.66\|12.85\|11.91\|1059120;2026-07-02\|11.43\|-4.91\|11.60\|12.16\|11.30\|891270;2026-07-03\|11.04\|-3.41\|11.44\|11.48\|10.88\|818073;2026-07-06\|10.34\|-6.34\|11.12\|11.31\|10.30\|720752;2026-07-07\|11.37\|9.96\|10.40\|11.37\|10.25\|436256;2026-07-08\|10.35\|-8.97\|11.38\|11.39\|10.30\|988514;2026-07-09\|10.57\|2.13\|10.77\|10.89\|9.83\|909929;2026-07-10\|9.99\|-5.49\|10.60\|10.81\|9.98\|730002;2026-07-13\|9.17\|-8.21\|9.80\|9.93\|9.11\|662406;2026-07-14\|9.48\|3.38\|9.16\|9.59\|8.95\|582659;2026-07-15\|9.39\|-0.95\|9.66\|9.98\|9.36\|378636
111819	京东方与康宁公司签署玻璃基板合作备忘录	涨停揭秘：光伏超薄连续钢化玻璃设备核心供应商，受益于TOPCon/HJT电池对超薄玻璃渗透率提升及存量产线技改需求释放；涨停缘由：公司设备为光伏玻璃深加工关键环节，适配2.0mm以下超薄玻璃量产要求；随N型电池量产提速，双面微晶、超薄双玻组件渗透率提升，拉动钢化设备更新替换；行业设备更新周期约5-8年，2021年前投产产线进入集中更换窗口期；资金逻辑：资金沿光伏设备主线扩散至细分隐形冠军，该股成交额环比放大近2倍，大单与中单资金同步净流入，显示机构资金开始关注技术壁垒高、国产替代确定性强的专用设备环节；风险提示：公司收入结构单一，光伏设备业务占比超70%，下游客户集中度高，受光伏行业景气波动影响显著；2025年三季报未披露，历史业绩波动较大，缺乏持续性盈利验证	国内玻璃深加工设备及高端玻璃龙头	2026-03-05\|4.07\|2.26\|4.05\|4.13\|4.00\|220586;2026-03-06\|4.13\|1.47\|4.05\|4.15\|4.04\|190996;2026-03-09\|4.15\|0.48\|4.10\|4.17\|4.09\|202379;2026-03-10\|4.16\|0.24\|4.16\|4.19\|4.12\|156570;2026-03-11\|4.15\|-0.24\|4.16\|4.18\|4.11\|128184;2026-03-12\|4.11\|-0.96\|4.14\|4.17\|4.10\|140428;2026-03-13\|4.09\|-0.49\|4.12\|4.17\|4.08\|147554;2026-03-16\|4.07\|-0.49\|4.08\|4.12\|4.03\|132350;2026-03-17\|4.06\|-0.25\|4.08\|4.18\|4.05\|180658;2026-03-18\|4.07\|0.25\|4.10\|4.10\|4.02\|139011;2026-03-19\|3.93\|-3.44\|4.04\|4.06\|3.92\|190636;2026-03-20\|3.83\|-2.54\|3.95\|3.99\|3.81\|193911;2026-03-23\|3.63\|-5.22\|3.75\|3.83\|3.58\|254230;2026-03-24\|3.81\|4.96\|3.69\|3.82\|3.67\|268771;2026-03-25\|3.89\|2.10\|3.82\|3.91\|3.80\|176883;2026-03-26\|3.82\|-1.80\|3.89\|3.92\|3.80\|156810;2026-03-27\|3.84\|0.52\|3.77\|3.86\|3.76\|119682;2026-03-30\|3.83\|-0.26\|3.78\|3.84\|3.74\|137421;2026-03-31\|3.78\|-1.31\|3.86\|3.89\|3.78\|133203;2026-04-01\|3.79\|0.26\|3.84\|3.89\|3.75\|176730;2026-04-02\|3.68\|-2.90\|3.77\|3.80\|3.65\|148924;2026-04-03\|3.44\|-6.52\|3.70\|3.70\|3.42\|271201;2026-04-07\|3.62\|5.23\|3.46\|3.65\|3.44\|226148;2026-04-08\|3.74\|3.31\|3.69\|3.75\|3.62\|195143;2026-04-09\|3.71\|-0.80\|3.70\|3.74\|3.67\|135369;2026-04-10\|3.77\|1.62\|3.74\|3.90\|3.73\|212080;2026-04-13\|3.80\|0.80\|3.77\|3.82\|3.74\|123752;2026-04-14\|3.96\|4.21\|3.82\|4.06\|3.75\|593996;2026-04-15\|3.79\|-4.29\|3.96\|3.98\|3.79\|358508;2026-04-16\|4.17\|10.03\|3.81\|4.17\|3.75\|824251;2026-04-17\|4.07\|-2.40\|4.13\|4.24\|4.04\|990472;2026-04-20\|4.05\|-0.49\|4.08\|4.09\|3.99\|402570;2026-04-21\|3.99\|-1.48\|4.04\|4.04\|3.95\|304752;2026-04-22\|3.94\|-1.25\|3.96\|3.98\|3.91\|293619;2026-04-23\|3.87\|-1.78\|3.97\|3.98\|3.84\|277137;2026-04-24\|3.87\|0.00\|3.84\|3.91\|3.83\|210318;2026-04-27\|3.94\|1.81\|3.85\|3.95\|3.76\|278694;2026-04-28\|3.89\|-1.27\|3.89\|3.95\|3.85\|177384;2026-04-29\|3.96\|1.80\|3.85\|4.04\|3.82\|311685;2026-04-30\|3.99\|0.76\|3.95\|4.01\|3.94\|226886;2026-05-06\|4.08\|2.26\|4.00\|4.09\|3.97\|358727;2026-05-07\|4.37\|7.11\|4.09\|4.49\|4.05\|2054757;2026-05-08\|4.42\|1.14\|4.36\|4.60\|4.28\|1713750;2026-05-11\|4.30\|-2.71\|4.46\|4.48\|4.28\|860314;2026-05-12\|4.24\|-1.40\|4.32\|4.39\|4.20\|576450;2026-05-13\|4.24\|0.00\|4.21\|4.28\|4.19\|483894;2026-05-14\|4.09\|-3.54\|4.25\|4.26\|4.07\|472017;2026-05-15\|3.99\|-2.44\|4.10\|4.13\|3.95\|486653;2026-05-18\|3.98\|-0.25\|4.03\|4.04\|3.93\|333176;2026-05-19\|4.10\|3.02\|3.99\|4.11\|3.96\|405726;2026-05-20\|4.13\|0.73\|4.09\|4.18\|3.96\|457164;2026-05-21\|4.05\|-1.94\|4.14\|4.25\|4.02\|492611;2026-05-22\|4.17\|2.96\|4.06\|4.18\|4.01\|559060;2026-05-25\|4.59\|10.07\|4.21\|4.59\|4.21\|1416604;2026-05-26\|4.60\|0.22\|4.64\|4.84\|4.59\|1892930;2026-05-27\|4.47\|-2.83\|4.59\|4.70\|4.42\|1153621;2026-05-28\|4.92\|10.07\|4.47\|4.92\|4.43\|516265;2026-05-29\|4.43\|-9.96\|5.23\|5.23\|4.43\|1777531;2026-06-01\|4.87\|9.93\|4.25\|4.87\|4.18\|1535099;2026-06-02\|4.78\|-1.85\|4.83\|4.87\|4.67\|1579488;2026-06-03\|4.64\|-2.93\|4.78\|4.88\|4.58\|1088836;2026-06-04\|4.51\|-2.80\|4.62\|4.64\|4.43\|805878;2026-06-05\|4.96\|9.98\|4.51\|4.96\|4.39\|1222514;2026-06-08\|5.46\|10.08\|5.22\|5.46\|5.20\|605144;2026-06-09\|5.19\|-4.95\|5.62\|5.65\|5.13\|2816337;2026-06-10\|4.88\|-5.97\|5.11\|5.13\|4.70\|1799580;2026-06-11\|4.81\|-1.43\|4.72\|5.04\|4.62\|1612477;2026-06-12\|4.35\|-9.56\|4.73\|4.98\|4.33\|1719206;2026-06-15\|4.79\|10.11\|4.35\|4.79\|4.31\|1161994;2026-06-16\|4.87\|1.67\|4.80\|4.97\|4.68\|1921899;2026-06-17\|5.10\|4.72\|4.74\|5.27\|4.74\|2021644;2026-06-18\|4.71\|-7.65\|4.90\|4.90\|4.65\|1430735;2026-06-22\|5.00\|6.16\|4.79\|5.15\|4.72\|1390697;2026-06-23\|4.89\|-2.20\|4.96\|5.12\|4.85\|1272082;2026-06-24\|4.62\|-5.52\|4.81\|4.82\|4.52\|1148772;2026-06-25\|4.45\|-3.68\|4.73\|4.80\|4.36\|1037516;2026-06-26\|4.07\|-8.54\|4.36\|4.37\|4.05\|1033331;2026-06-29\|3.74\|-8.11\|4.05\|4.16\|3.67\|1020662;2026-06-30\|3.92\|4.81\|3.75\|4.11\|3.66\|1046069;2026-07-01\|3.79\|-3.32\|3.82\|3.85\|3.67\|863521;2026-07-02\|3.71\|-2.11\|3.69\|3.82\|3.65\|567258;2026-07-03\|3.67\|-1.08\|3.70\|3.72\|3.63\|525675;2026-07-06\|3.47\|-5.45\|3.67\|3.68\|3.46\|570384;2026-07-07\|3.39\|-2.31\|3.47\|3.54\|3.38\|358547;2026-07-08\|3.30\|-2.65\|3.40\|3.42\|3.29\|310303;2026-07-09\|3.30\|0.00\|3.30\|3.35\|3.16\|439662;2026-07-10\|3.33\|0.91\|3.30\|3.41\|3.28\|436257;2026-07-13\|3.13\|-6.01\|3.30\|3.30\|3.11\|393881;2026-07-14\|3.23\|3.19\|3.12\|3.23\|3.09\|339001;2026-07-15\|3.25\|0.62\|3.23\|3.30\|3.17\|215350
111818	京东方与康宁公司签署玻璃基板合作备忘录	AI服务器测试+MLCC设备+PCB+定增行业原因： 1、数据显示，英伟达新一代AI机柜中PCB单机价值量同比暴涨233%，增幅在非内存组件中位列第一。 2、据央视财经报道，截至6月初，市场上常用规格的电子布已经完成年内5轮提价，均价达7.4元/米，与去年三季度的低点相比，涨幅达到100%。公司原因： 1、据2026年6月5日公告，公司拟向特定对象发行A股股票，募资用于服务器检测设备及散热模组零部件产能建设项目，巩固高端测试装备及算力领域竞争优势。 2、据2026年5月14日互动易，公司已获英伟达Vendor Code，2025年业务已切入其量产产线；公司为英伟达、亚马逊等提供AI服务器ICT、FCT等测试解决方案。 3、据2026年6月12日互动易，公司控股子公司MLCC高速叠层及测试分选设备面向高端市场，满足车规及AI高端产品生产需求，正推进设备迭代。 4、据2025年4月22日互动易，公司为新能源汽车领域提供PCB板测试设备及整线自动化解决方案，与T客户、比亚迪等头部企业合作。	1、子公司博捷芯（深圳）半导体有限公司的划片机具备切割玻璃基板的技术能力，划片机已实现微米级定位精度，崩边率控制在1%以内，支持分层划切工艺，可针对不同厚度的玻璃基板提供定制化解决方案； 2、子公司博捷芯（深圳）半导体有限公司的划片机已适用于光通信行业，具备磷化铟衬底切割技术能力；参股公司珠海鼎泰芯源产品主要应用于光纤通信、光探测器等领域； 3、公司自研液冷散热方案已植入GPU测试设备，面向英伟达、微软、阿里等全球头部服务器厂商供货，并推进从设备向零部件供应的战略转型	2026-03-05\|78.72\|-0.05\|80.03\|81.15\|78.16\|45793;2026-03-06\|77.49\|-1.56\|78.00\|79.58\|77.00\|35466;2026-03-09\|73.81\|-4.75\|75.35\|75.42\|71.56\|52149;2026-03-10\|77.22\|4.62\|75.64\|78.10\|75.64\|42652;2026-03-11\|77.61\|0.51\|77.00\|81.78\|77.00\|50487;2026-03-12\|78.80\|1.53\|78.28\|79.95\|76.60\|46736;2026-03-13\|75.06\|-4.75\|78.01\|78.49\|75.01\|34763;2026-03-16\|74.34\|-0.96\|74.99\|75.10\|72.72\|29559;2026-03-17\|70.69\|-4.91\|74.98\|75.09\|70.60\|47525;2026-03-18\|74.00\|4.68\|71.06\|74.50\|70.60\|38517;2026-03-19\|72.53\|-1.99\|72.83\|74.32\|72.16\|33167;2026-03-20\|70.61\|-2.65\|73.04\|74.59\|70.61\|31372;2026-03-23\|65.95\|-6.60\|69.00\|69.50\|65.60\|47060;2026-03-24\|68.46\|3.81\|67.71\|68.48\|65.80\|29296;2026-03-25\|71.68\|4.70\|69.47\|72.86\|68.90\|41312;2026-03-26\|70.75\|-1.30\|71.72\|72.35\|70.22\|21545;2026-03-27\|71.66\|1.29\|69.66\|72.85\|68.70\|25672;2026-03-30\|72.10\|0.61\|70.60\|74.04\|70.00\|30224;2026-03-31\|70.20\|-2.64\|72.08\|72.66\|70.11\|30164;2026-04-01\|71.56\|1.94\|72.16\|73.06\|70.68\|30306;2026-04-02\|69.44\|-2.96\|71.20\|71.28\|69.01\|25153;2026-04-03\|69.26\|-0.26\|69.72\|70.38\|69.20\|18741;2026-04-07\|71.82\|3.70\|70.86\|73.00\|70.86\|41467;2026-04-08\|79.00\|10.00\|73.74\|79.00\|73.22\|104622;2026-04-09\|86.90\|10.00\|83.21\|86.90\|81.76\|114849;2026-04-10\|88.63\|1.99\|86.64\|90.67\|86.52\|229108;2026-04-13\|88.26\|-0.42\|88.80\|93.00\|87.03\|132089;2026-04-14\|87.20\|-1.20\|88.29\|88.80\|86.38\|93012;2026-04-15\|86.92\|-0.32\|87.72\|90.87\|86.75\|91552;2026-04-16\|90.88\|4.56\|86.66\|91.66\|86.16\|107134;2026-04-17\|99.97\|10.00\|96.00\|99.97\|91.00\|136934;2026-04-20\|95.10\|-4.87\|98.00\|98.50\|92.33\|162521;2026-04-21\|98.83\|3.92\|93.20\|101.10\|92.21\|156058;2026-04-22\|105.54\|6.79\|98.85\|106.19\|98.85\|124029;2026-04-23\|112.61\|6.70\|106.80\|115.50\|105.00\|148363;2026-04-24\|115.73\|2.77\|112.30\|119.50\|112.30\|158795;2026-04-27\|117.26\|1.32\|118.51\|123.43\|115.00\|144359;2026-04-28\|114.47\|-2.38\|117.29\|119.98\|113.36\|120295;2026-04-29\|110.11\|-3.81\|113.50\|114.47\|107.58\|125121;2026-04-30\|110.38\|0.25\|111.25\|112.86\|107.90\|90732;2026-05-06\|120.46\|9.13\|115.00\|121.42\|113.97\|118752;2026-05-07\|124.40\|3.27\|120.02\|124.99\|118.10\|99421;2026-05-08\|124.45\|0.04\|121.40\|127.64\|119.10\|109185;2026-05-11\|105.44\|10.01\|100.29\|105.44\|100.00\|67979;2026-05-12\|111.49\|5.74\|110.79\|114.80\|106.50\|224289;2026-05-13\|111.56\|0.06\|111.50\|113.44\|109.26\|142870;2026-05-14\|114.50\|2.64\|111.80\|118.78\|108.68\|167133;2026-05-15\|114.99\|0.43\|116.22\|123.85\|112.00\|203396;2026-05-18\|120.00\|4.36\|117.14\|124.50\|116.88\|156000;2026-05-19\|119.10\|-0.75\|118.00\|121.00\|112.58\|140417;2026-05-20\|119.08\|-0.02\|119.10\|121.42\|117.00\|101339;2026-05-21\|110.50\|-7.21\|120.00\|121.00\|109.80\|145816;2026-05-22\|121.55\|10.00\|111.90\|121.55\|111.90\|95141;2026-05-25\|133.71\|10.00\|129.20\|133.71\|128.11\|119524;2026-05-26\|126.95\|-5.06\|138.70\|140.68\|125.00\|228131;2026-05-27\|122.07\|-3.84\|126.06\|127.20\|121.30\|147439;2026-05-28\|134.28\|10.00\|121.38\|134.28\|118.00\|155778;2026-05-29\|144.30\|7.46\|140.99\|147.71\|139.50\|242162;2026-06-01\|135.07\|-6.40\|148.96\|151.94\|134.77\|222829;2026-06-02\|148.58\|10.00\|136.38\|148.58\|136.38\|60950;2026-06-03\|148.00\|-0.39\|154.86\|157.97\|145.60\|202454;2026-06-04\|143.60\|-2.97\|144.99\|147.00\|141.86\|153148;2026-06-05\|132.32\|-7.86\|140.01\|143.08\|131.77\|171587;2026-06-08\|119.09\|-10.00\|123.77\|126.58\|119.09\|165115;2026-06-09\|126.94\|6.59\|122.55\|127.99\|120.90\|132316;2026-06-10\|120.66\|-4.95\|124.89\|126.49\|118.79\|96445;2026-06-11\|122.62\|1.62\|119.89\|128.25\|119.45\|117300;2026-06-12\|121.37\|-1.02\|128.90\|129.90\|120.58\|118271;2026-06-15\|133.51\|10.00\|123.99\|133.51\|123.94\|104629;2026-06-16\|136.87\|2.52\|136.00\|140.98\|135.46\|125795;2026-06-17\|142.57\|4.16\|136.63\|147.25\|135.50\|132244;2026-06-18\|136.80\|-4.05\|140.85\|149.60\|130.00\|248223;2026-06-22\|150.48\|10.00\|139.50\|150.48\|139.50\|196809;2026-06-23\|144.60\|-3.91\|149.96\|150.00\|137.19\|165371;2026-06-24\|151.32\|4.65\|143.56\|152.70\|142.50\|167134;2026-06-25\|156.18\|3.21\|150.00\|156.66\|145.60\|194795;2026-06-26\|144.43\|-7.52\|149.77\|155.54\|143.24\|124400;2026-06-29\|138.00\|-4.45\|144.03\|150.77\|132.80\|125423;2026-06-30\|142.00\|2.90\|137.00\|143.98\|133.50\|90045;2026-07-01\|135.40\|-4.65\|140.58\|143.39\|134.60\|88427;2026-07-02\|123.69\|-8.65\|130.01\|131.40\|122.57\|93980;2026-07-03\|122.40\|-1.04\|122.05\|126.50\|119.00\|70342;2026-07-06\|120.44\|-1.60\|121.00\|126.59\|116.60\|75153;2026-07-07\|115.64\|-3.99\|119.71\|121.50\|113.14\|64775;2026-07-08\|110.32\|-4.60\|117.00\|118.18\|109.47\|63474;2026-07-09\|121.35\|10.00\|113.00\|121.35\|111.45\|91607;2026-07-10\|120.80\|-0.45\|123.53\|130.30\|120.80\|126733;2026-07-13\|113.20\|-6.29\|121.99\|125.65\|110.18\|102023;2026-07-14\|124.52\|10.00\|116.00\|124.52\|115.84\|118168;2026-07-15\|112.82\|-9.40\|129.00\|130.00\|112.44\|110253
111817		AI穿戴+新材料+ODM/OEM+并购控股 1、据2026年5月15日业绩说明会，公司2026年将向全球头部客户规模化供货AI智能眼镜结构件、无人机精密结构件，正式跻身高端制造供应链。 2、据2026年5月23日公告，公司拟追加现金2.35亿元收购并增资深圳戴尔蒙德，交易完成后将控股51.99%，布局纳米导电金刚石涂层、透明导电玻璃等新材料，培育第二增长曲线。 3、据2026年4月25日年报，公司ODM/OEM业务长期服务华为、三星、谷歌、Rokid等智能终端龙头，AR/VR结构件、智能手表表带已批量出货，具备行业先发优势。	公司拟2.35亿收购戴尔蒙德控股权	2026-03-05\|36.20\|2.75\|35.78\|36.99\|35.44\|56230;2026-03-06\|40.00\|10.50\|35.89\|40.50\|35.76\|80226;2026-03-09\|38.94\|-2.65\|38.97\|39.45\|37.10\|58513;2026-03-10\|39.62\|1.75\|39.44\|40.89\|38.10\|46319;2026-03-11\|40.35\|1.84\|39.39\|40.40\|39.31\|37014;2026-03-12\|40.07\|-0.69\|40.16\|41.38\|39.38\|42129;2026-03-13\|38.36\|-4.27\|39.88\|39.88\|38.04\|32068;2026-03-16\|38.00\|-0.94\|38.47\|38.47\|37.33\|24644;2026-03-17\|37.90\|-0.26\|38.67\|39.36\|37.76\|26216;2026-03-18\|41.08\|8.39\|38.28\|41.35\|38.01\|37274;2026-03-19\|39.15\|-4.70\|40.47\|40.57\|38.86\|26258;2026-03-20\|38.61\|-1.38\|39.40\|40.43\|38.42\|27124;2026-03-23\|46.33\|19.99\|38.23\|46.33\|35.47\|179089;2026-03-24\|52.00\|12.24\|50.94\|54.67\|50.50\|167910;2026-03-25\|51.15\|-1.63\|54.57\|56.66\|50.41\|127355;2026-03-26\|49.10\|-4.01\|48.58\|52.38\|48.00\|123643;2026-03-27\|54.88\|11.77\|48.22\|55.43\|47.08\|125304;2026-03-30\|55.81\|1.69\|54.32\|56.60\|52.18\|91972;2026-03-31\|54.06\|-3.14\|55.25\|57.00\|53.22\|77649;2026-04-01\|51.83\|-4.12\|55.14\|55.68\|51.71\|66546;2026-04-02\|52.30\|0.91\|51.78\|53.67\|51.23\|46858;2026-04-03\|50.85\|-2.77\|52.62\|54.28\|50.00\|44711;2026-04-07\|51.57\|1.42\|51.49\|53.04\|50.48\|33942;2026-04-08\|54.12\|4.94\|53.53\|54.27\|51.50\|41801;2026-04-09\|57.27\|5.82\|53.74\|59.88\|53.30\|63074;2026-04-10\|64.21\|12.12\|57.38\|66.66\|54.50\|93867;2026-04-13\|67.90\|5.75\|66.00\|70.00\|65.86\|83874;2026-04-14\|73.02\|7.54\|68.45\|74.67\|66.70\|76221;2026-04-15\|76.02\|4.11\|73.74\|78.85\|73.03\|63876;2026-04-16\|76.90\|1.16\|76.50\|79.21\|75.00\|57513;2026-04-17\|76.62\|-0.36\|76.59\|78.19\|74.22\|51030;2026-04-20\|78.41\|2.34\|78.15\|81.00\|76.90\|53959;2026-04-21\|76.98\|-1.82\|78.42\|78.97\|76.11\|38925;2026-04-22\|72.21\|-6.20\|77.00\|77.44\|71.88\|54347;2026-04-23\|72.68\|0.65\|72.56\|74.20\|70.97\|50874;2026-04-24\|71.51\|-1.61\|71.55\|73.49\|71.04\|36441;2026-04-27\|70.21\|-1.82\|71.51\|72.35\|69.04\|38337;2026-04-28\|69.28\|-1.32\|70.49\|70.67\|68.00\|27435;2026-04-29\|70.71\|2.06\|68.80\|71.53\|68.01\|31966;2026-04-30\|72.49\|2.52\|70.72\|75.02\|69.00\|46972;2026-05-06\|72.70\|0.29\|73.59\|74.85\|71.35\|42272;2026-05-07\|87.24\|20.00\|73.45\|87.24\|73.11\|54001;2026-05-08\|90.26\|3.46\|91.01\|94.01\|85.59\|83190;2026-05-11\|93.65\|3.76\|92.00\|94.39\|88.89\|52919;2026-05-12\|96.07\|2.58\|95.50\|100.67\|94.06\|49358;2026-05-13\|93.27\|-2.91\|94.92\|95.10\|86.00\|68776;2026-05-14\|93.11\|-0.17\|95.04\|98.90\|93.00\|40353;2026-05-15\|92.73\|-0.41\|93.18\|94.50\|91.20\|27869;2026-05-18\|90.72\|-2.17\|92.02\|94.10\|90.32\|30430;2026-05-19\|94.40\|4.06\|90.11\|94.50\|88.50\|33637;2026-05-20\|94.15\|-0.26\|93.87\|96.14\|91.71\|25633;2026-05-21\|89.48\|-4.96\|95.58\|95.86\|89.31\|28623;2026-05-22\|98.10\|9.63\|89.48\|100.46\|88.70\|46504;2026-05-25\|117.72\|20.00\|102.00\|117.72\|102.00\|29109;2026-05-26\|119.28\|1.33\|120.08\|122.80\|114.12\|79595;2026-05-27\|114.00\|-4.43\|121.42\|124.18\|112.81\|46735;2026-05-28\|113.66\|-0.30\|114.00\|115.50\|111.33\|34077;2026-05-29\|106.35\|-6.43\|113.34\|113.68\|104.19\|37834;2026-06-01\|103.33\|-2.84\|106.49\|107.69\|101.50\|25580;2026-06-02\|106.25\|2.83\|104.60\|111.22\|103.01\|48986;2026-06-03\|114.39\|7.66\|105.26\|123.96\|103.14\|69133;2026-06-04\|128.95\|12.73\|113.90\|131.00\|109.62\|73585;2026-06-05\|121.43\|-5.83\|128.52\|129.90\|120.42\|53469;2026-06-08\|116.20\|-4.31\|118.00\|122.28\|114.00\|38931;2026-06-09\|123.69\|6.45\|117.98\|124.00\|115.36\|49180;2026-06-10\|112.81\|-8.80\|121.58\|124.68\|110.50\|42075;2026-06-11\|109.50\|-2.93\|109.11\|116.10\|106.18\|30830;2026-06-12\|113.00\|3.20\|113.59\|119.66\|110.50\|44936;2026-06-15\|129.50\|14.60\|118.00\|130.50\|113.50\|60538;2026-06-16\|141.59\|9.34\|126.20\|142.00\|124.20\|46857;2026-06-17\|139.10\|-1.76\|141.13\|142.88\|135.00\|42167;2026-06-18\|145.75\|4.78\|137.82\|147.90\|137.82\|30388;2026-06-22\|159.79\|9.63\|151.00\|162.99\|147.90\|46174;2026-06-23\|157.54\|-1.41\|159.79\|161.00\|152.27\|32006;2026-06-24\|156.96\|-0.37\|154.00\|161.99\|149.00\|26395;2026-06-25\|158.39\|0.91\|161.00\|162.88\|153.00\|31345;2026-06-26\|152.30\|-3.84\|158.00\|162.88\|150.00\|29128;2026-06-29\|139.30\|-8.54\|152.27\|162.47\|129.50\|65932;2026-06-30\|146.71\|5.32\|141.00\|147.55\|139.00\|37939;2026-07-01\|158.37\|7.95\|148.46\|170.96\|148.45\|43763;2026-07-02\|145.42\|-8.18\|149.10\|160.00\|144.00\|37572;2026-07-03\|147.89\|1.70\|141.58\|154.09\|141.58\|32105;2026-07-06\|149.50\|1.09\|149.21\|158.00\|138.18\|34693;2026-07-07\|139.30\|-6.82\|147.24\|150.68\|135.83\|29930;2026-07-08\|125.78\|-9.71\|137.65\|141.86\|124.57\|45616;2026-07-09\|137.55\|9.36\|130.93\|138.54\|127.01\|34410;2026-07-10\|129.00\|-6.22\|141.80\|144.84\|129.00\|32317;2026-07-13\|114.00\|-11.63\|131.03\|131.03\|112.68\|55928;2026-07-14\|121.52\|6.60\|113.89\|124.48\|112.51\|56254;2026-07-15\|114.55\|-5.74\|124.42\|125.42\|114.55\|18832
111816	AI数据中心液冷渗透率将提升至40%	液冷服务器+新能源车热管理+一季报增长行业原因：散热成为制约算力释放的核心瓶颈，液冷成为必选项。谷歌将2026年TPU芯片出货量目标上调50%至600万颗，单芯片功耗980W，强制100%液冷散热。英伟达即将问世的Rubin芯片，基于Kyber架构的VR300功耗预计达3600W。公司原因： 1、据2026年4月24日年报，公司明确将数据中心液冷列为第二增长曲线，2026年集中资源推进二次侧管路、冷板、波纹管等核心部件的客户送样测试与方案验证，并规划依托马来西亚基地为东南亚数据中心运营商提供属地化配套服务。 2、据2026年4月30日一季报，公司一季度营收8.12亿元，归母净利润5309.83万元，同比增长17.27%。 3、据2025年半年度报告，新能源车热管理产品2025年1-6月收入6.81亿元，占热管理系统收入55.42%，马鞍山新能源工厂年产245万套集成模块已投产。	公司作为国内汽车热管理领域的龙头企业，形成了汽车热管理系统等业务板块，产品包括汽车空调管路、电子水泵、气液分离器、热泵阀组集成模块等	2026-03-05\|9.96\|1.94\|9.91\|10.09\|9.91\|98823;2026-03-06\|10.96\|10.04\|9.98\|10.96\|9.94\|269236;2026-03-09\|11.17\|1.92\|10.96\|11.21\|10.88\|484526;2026-03-10\|11.14\|-0.27\|11.29\|11.29\|11.06\|255735;2026-03-11\|12.25\|9.96\|11.29\|12.25\|11.20\|739974;2026-03-12\|12.71\|3.76\|12.00\|13.04\|11.88\|956635;2026-03-13\|12.80\|0.71\|12.52\|13.34\|12.50\|560959;2026-03-16\|12.41\|-3.05\|12.80\|12.80\|12.09\|442093;2026-03-17\|11.86\|-4.43\|12.63\|12.64\|11.80\|350799;2026-03-18\|12.45\|4.97\|11.85\|12.96\|11.85\|509178;2026-03-19\|12.40\|-0.40\|12.11\|12.62\|11.96\|397981;2026-03-20\|11.62\|-6.29\|12.54\|12.55\|11.60\|339263;2026-03-23\|10.86\|-6.54\|11.26\|11.79\|10.74\|309236;2026-03-24\|11.23\|3.41\|11.13\|11.32\|10.92\|222519;2026-03-25\|12.00\|6.86\|11.32\|12.24\|11.24\|364802;2026-03-26\|11.54\|-3.83\|12.05\|12.45\|11.47\|337937;2026-03-27\|11.68\|1.21\|11.30\|11.83\|11.15\|237574;2026-03-30\|11.46\|-1.88\|11.44\|11.60\|11.21\|191586;2026-03-31\|11.16\|-2.62\|11.38\|11.70\|11.15\|228003;2026-04-01\|12.28\|10.04\|11.40\|12.28\|11.37\|346711;2026-04-02\|12.03\|-2.04\|12.28\|12.30\|11.91\|412073;2026-04-03\|11.59\|-3.66\|12.10\|12.18\|11.39\|324411;2026-04-07\|11.34\|-2.16\|11.70\|11.72\|11.21\|203766;2026-04-08\|12.30\|8.47\|11.63\|12.47\|11.61\|674407;2026-04-09\|13.16\|6.99\|12.70\|13.43\|12.50\|874403;2026-04-10\|12.87\|-2.20\|12.88\|13.15\|12.80\|497334;2026-04-13\|12.74\|-1.01\|12.62\|13.05\|12.61\|321209;2026-04-14\|13.46\|5.65\|12.80\|13.66\|12.73\|664102;2026-04-15\|13.59\|0.97\|13.46\|13.88\|13.16\|639939;2026-04-16\|13.15\|-3.24\|13.59\|13.59\|13.01\|465564;2026-04-17\|13.26\|0.84\|12.94\|13.26\|12.74\|341415;2026-04-20\|13.57\|2.34\|13.21\|13.99\|13.20\|503148;2026-04-21\|13.02\|-4.05\|13.20\|13.35\|12.99\|417510;2026-04-22\|13.66\|4.92\|13.02\|13.70\|12.83\|478889;2026-04-23\|13.10\|-4.10\|13.66\|13.66\|13.07\|265655;2026-04-24\|13.78\|5.19\|13.10\|14.18\|12.91\|651219;2026-04-27\|13.42\|-2.61\|13.50\|13.87\|13.37\|384021;2026-04-28\|13.27\|-1.12\|13.36\|13.77\|13.20\|308174;2026-04-29\|12.94\|-2.49\|13.13\|13.39\|12.80\|297736;2026-04-30\|12.76\|-1.39\|13.30\|13.45\|12.62\|258004;2026-05-06\|14.04\|10.03\|12.80\|14.04\|12.79\|420935;2026-05-07\|15.44\|9.97\|14.80\|15.44\|14.60\|175900;2026-05-08\|15.88\|2.85\|15.77\|16.50\|15.50\|869973;2026-05-11\|15.36\|-3.27\|15.81\|15.88\|15.21\|602079;2026-05-12\|15.05\|-2.02\|15.65\|15.79\|14.88\|338588;2026-05-13\|14.98\|-0.47\|14.99\|15.28\|14.83\|315515;2026-05-14\|14.71\|-1.80\|14.98\|15.28\|14.61\|301041;2026-05-15\|14.60\|-0.75\|14.81\|15.00\|14.45\|353009;2026-05-18\|14.27\|-2.26\|14.51\|14.70\|14.09\|267715;2026-05-19\|14.04\|-1.61\|14.28\|14.39\|13.51\|308962;2026-05-20\|14.17\|0.93\|13.90\|14.17\|13.57\|249309;2026-05-21\|13.80\|-2.61\|14.03\|14.54\|13.72\|336735;2026-05-22\|14.53\|5.29\|13.79\|15.10\|13.78\|585312;2026-05-25\|15.80\|8.74\|14.65\|15.98\|14.65\|790917;2026-05-26\|15.70\|-0.63\|15.70\|16.30\|15.30\|628261;2026-05-27\|15.25\|-2.87\|15.70\|15.81\|15.14\|302697;2026-05-28\|15.09\|-1.05\|15.08\|15.50\|14.93\|212134;2026-05-29\|14.60\|-3.25\|15.02\|15.12\|14.40\|290333;2026-06-01\|14.70\|0.68\|14.48\|15.24\|14.46\|283145;2026-06-02\|14.76\|0.41\|14.75\|14.99\|14.33\|302284;2026-06-03\|15.16\|2.71\|14.70\|15.65\|14.61\|390688;2026-06-04\|15.74\|3.83\|14.86\|15.74\|14.75\|394881;2026-06-05\|16.30\|3.56\|15.95\|17.10\|15.61\|574122;2026-06-08\|15.59\|-4.36\|15.75\|16.26\|15.42\|372594;2026-06-09\|15.30\|-1.86\|15.88\|16.16\|15.14\|280500;2026-06-10\|13.77\|-10.00\|15.15\|15.30\|13.77\|300789;2026-06-11\|13.03\|-5.37\|13.00\|13.43\|12.88\|400264;2026-06-12\|12.76\|-2.07\|13.29\|13.37\|12.70\|278364;2026-06-15\|13.04\|2.19\|12.91\|13.47\|12.84\|229325;2026-06-16\|14.00\|7.36\|13.00\|14.30\|13.00\|406700;2026-06-17\|13.73\|-1.93\|14.00\|14.20\|13.50\|239349;2026-06-18\|13.54\|-1.38\|13.86\|14.08\|13.45\|198970;2026-06-22\|12.61\|-6.87\|13.48\|13.48\|12.39\|298683;2026-06-23\|12.54\|-0.56\|12.88\|13.13\|12.47\|201721;2026-06-24\|12.44\|-0.80\|12.53\|12.68\|12.00\|210217;2026-06-25\|12.13\|-2.49\|12.45\|12.48\|12.02\|168565;2026-06-26\|11.85\|-2.31\|12.14\|12.33\|11.65\|203822;2026-06-29\|11.63\|-1.86\|11.70\|11.98\|11.25\|188057;2026-06-30\|12.23\|5.16\|11.78\|12.28\|11.63\|213262;2026-07-01\|12.00\|-1.88\|12.18\|12.45\|11.74\|190466;2026-07-02\|11.86\|-1.17\|11.82\|12.39\|11.78\|155366;2026-07-03\|11.84\|-0.17\|12.08\|12.37\|11.77\|187790;2026-07-06\|12.27\|3.63\|11.80\|13.02\|11.70\|437567;2026-07-07\|11.66\|-4.97\|12.01\|12.54\|11.62\|252649;2026-07-08\|11.21\|-3.86\|11.52\|11.69\|11.15\|173429;2026-07-09\|11.33\|1.07\|11.21\|11.34\|10.79\|158965;2026-07-10\|11.32\|-0.09\|11.33\|11.64\|11.21\|153025;2026-07-13\|10.22\|-9.72\|11.22\|11.25\|10.20\|216742;2026-07-14\|10.33\|1.08\|10.33\|10.36\|9.88\|149440;2026-07-15\|10.14\|-1.84\|10.45\|10.45\|10.12\|57089
111815	AI数据中心液冷渗透率将提升至40%	算力+液冷服务器+汽车电子 1、据2026年6月16日互动易，公司已收获国内大客户液冷服务器算力板卡、算力单元订单，预计下半年开始大批量生产，成为公司业务重要增长点。 2、据2026年5月9日机构调研，公司汽车电子业务与消费电子业务占比均达四成多，法国AC公司整合进度理想，2025年并表贡献约23亿元营收及3100多万元净利润；据2026年6月16日互动易，嘉兴光弘获增资1亿元用于产能扩建以匹配汽车电子订单增长。	公司目前已收获国内大客户液冷服务器算力板卡、算力单元的订单，预计下半年开始大批量生产	2026-03-05\|23.87\|2.23\|23.79\|24.35\|23.68\|126386;2026-03-06\|23.88\|0.04\|23.68\|24.05\|23.50\|81276;2026-03-09\|23.40\|-2.01\|23.44\|23.61\|22.80\|127936;2026-03-10\|23.80\|1.71\|23.74\|23.97\|23.50\|84626;2026-03-11\|23.72\|-0.34\|23.82\|24.05\|23.61\|75533;2026-03-12\|23.05\|-2.82\|23.63\|23.81\|22.94\|108556;2026-03-13\|22.88\|-0.74\|22.94\|23.13\|22.70\|71499;2026-03-16\|23.04\|0.70\|22.86\|23.05\|22.51\|74881;2026-03-17\|22.53\|-2.21\|23.10\|23.26\|22.52\|75372;2026-03-18\|22.84\|1.38\|22.63\|22.89\|22.47\|68923;2026-03-19\|22.21\|-2.76\|22.50\|22.68\|22.09\|80808;2026-03-20\|21.71\|-2.25\|22.35\|22.56\|21.71\|105631;2026-03-23\|20.54\|-5.39\|21.20\|21.60\|20.30\|140171;2026-03-24\|21.33\|3.85\|20.97\|21.35\|20.50\|123328;2026-03-25\|21.58\|1.17\|21.33\|21.75\|21.30\|77473;2026-03-26\|21.16\|-1.95\|21.53\|21.70\|21.05\|60601;2026-03-27\|21.26\|0.47\|20.79\|21.43\|20.77\|48187;2026-03-30\|21.23\|-0.14\|20.80\|21.35\|20.71\|65896;2026-03-31\|20.99\|-1.13\|21.18\|21.48\|20.91\|55020;2026-04-01\|21.46\|2.24\|21.39\|21.52\|21.22\|65621;2026-04-02\|20.86\|-2.80\|21.42\|21.48\|20.64\|81922;2026-04-03\|20.76\|-0.48\|20.95\|21.08\|20.64\|58619;2026-04-07\|20.82\|0.29\|21.10\|21.42\|20.70\|80359;2026-04-08\|22.12\|6.24\|21.40\|22.18\|21.33\|137453;2026-04-09\|21.82\|-1.36\|21.96\|22.32\|21.75\|98393;2026-04-10\|21.99\|0.78\|21.99\|22.26\|21.93\|85405;2026-04-13\|21.98\|-0.05\|21.85\|22.26\|21.77\|61652;2026-04-14\|22.45\|2.14\|22.23\|22.49\|22.13\|88017;2026-04-15\|22.24\|-0.94\|22.51\|22.65\|22.23\|76619;2026-04-16\|22.25\|0.04\|22.24\|22.45\|22.16\|75158;2026-04-17\|23.84\|7.15\|22.24\|24.13\|22.10\|269365;2026-04-20\|24.07\|0.96\|23.90\|24.23\|23.80\|201096;2026-04-21\|23.36\|-2.95\|23.92\|23.95\|23.20\|142223;2026-04-22\|23.41\|0.21\|23.25\|23.52\|23.18\|99030;2026-04-23\|23.02\|-1.67\|23.30\|23.45\|22.86\|103445;2026-04-24\|22.92\|-0.43\|22.89\|23.14\|22.54\|87148;2026-04-27\|23.19\|1.18\|22.92\|23.41\|22.77\|102379;2026-04-28\|20.78\|-10.39\|21.12\|21.90\|20.65\|286607;2026-04-29\|21.03\|1.20\|20.75\|21.15\|20.75\|134710;2026-04-30\|20.81\|-1.05\|21.05\|21.22\|20.81\|110486;2026-05-06\|21.14\|1.59\|20.98\|21.58\|20.98\|152321;2026-05-07\|21.55\|1.94\|21.34\|21.63\|21.13\|119058;2026-05-08\|21.68\|0.60\|21.40\|21.79\|21.20\|98583;2026-05-11\|21.77\|0.42\|21.90\|22.17\|21.70\|115612;2026-05-12\|21.21\|-2.57\|21.85\|21.85\|21.15\|112107;2026-05-13\|21.47\|1.23\|21.14\|21.57\|21.01\|128783;2026-05-14\|20.87\|-2.79\|21.57\|21.62\|20.87\|119025;2026-05-15\|20.53\|-1.63\|20.80\|21.15\|20.36\|130492;2026-05-18\|20.83\|1.46\|20.46\|21.13\|20.07\|138049;2026-05-19\|21.25\|2.02\|20.77\|21.25\|20.60\|100294;2026-05-20\|20.95\|-1.41\|21.18\|21.32\|20.66\|114845;2026-05-21\|20.29\|-3.15\|21.20\|21.59\|20.27\|131003;2026-05-22\|20.65\|1.77\|20.41\|20.82\|20.14\|112145;2026-05-25\|24.37\|18.01\|20.79\|24.78\|20.79\|620290;2026-05-26\|24.57\|0.82\|24.99\|25.68\|24.30\|570762;2026-05-27\|23.40\|-4.76\|24.45\|24.80\|23.16\|349411;2026-05-28\|24.74\|5.73\|23.64\|25.08\|23.64\|438219;2026-05-29\|22.60\|-8.65\|24.37\|24.50\|22.44\|356836;2026-06-01\|22.05\|-1.34\|22.31\|23.16\|21.96\|261532;2026-06-02\|22.53\|2.18\|22.05\|23.15\|21.73\|287689;2026-06-03\|21.80\|-3.24\|22.13\|22.56\|21.50\|258087;2026-06-04\|21.50\|-1.38\|21.44\|22.11\|21.35\|195964;2026-06-05\|21.63\|0.60\|21.25\|22.33\|20.46\|265076;2026-06-08\|20.21\|-6.57\|20.60\|21.65\|20.04\|203012;2026-06-09\|20.34\|0.64\|20.38\|20.55\|19.86\|175860;2026-06-10\|19.15\|-5.85\|20.04\|20.22\|18.81\|221230;2026-06-11\|18.67\|-2.51\|18.90\|19.48\|18.50\|144458;2026-06-12\|18.86\|1.02\|19.15\|19.43\|18.68\|185408;2026-06-15\|19.82\|5.09\|18.99\|19.85\|18.90\|179955;2026-06-16\|20.71\|4.49\|19.64\|20.93\|19.43\|237075;2026-06-17\|24.85\|19.99\|20.94\|24.85\|20.94\|381587;2026-06-18\|23.19\|-6.68\|24.35\|24.35\|23.16\|522647;2026-06-22\|22.94\|-1.08\|23.20\|23.30\|22.40\|246823;2026-06-23\|22.24\|-3.05\|22.79\|23.32\|22.03\|223331;2026-06-24\|22.37\|0.58\|22.13\|22.54\|21.70\|228304;2026-06-25\|22.52\|0.67\|22.35\|23.05\|22.16\|275836;2026-06-26\|21.70\|-3.64\|22.30\|22.64\|21.69\|218645;2026-06-29\|21.04\|-3.04\|21.64\|21.93\|20.45\|219860;2026-06-30\|22.74\|8.08\|21.13\|23.09\|21.00\|268443;2026-07-01\|22.56\|-0.79\|22.60\|23.18\|22.38\|217837;2026-07-02\|21.60\|-4.26\|22.45\|22.45\|21.52\|174035;2026-07-03\|22.20\|2.78\|21.70\|22.64\|21.17\|226223;2026-07-06\|23.05\|3.83\|22.20\|23.61\|21.40\|344515;2026-07-07\|22.26\|-3.43\|22.40\|23.12\|22.00\|250685;2026-07-08\|21.74\|-2.34\|22.17\|22.80\|21.44\|237079;2026-07-09\|22.18\|2.02\|21.66\|22.49\|20.80\|241432;2026-07-10\|22.95\|3.47\|21.97\|24.05\|21.80\|442496;2026-07-13\|22.58\|-1.61\|22.67\|23.66\|22.33\|287572;2026-07-14\|22.05\|-2.35\|22.52\|23.50\|21.52\|309380;2026-07-15\|21.13\|-4.17\|21.73\|22.02\|20.61\|177629
111814	AI数据中心液冷渗透率将提升至40%	精密结构件+算力服务器+AI终端+消费电子 1、据2026年3月21日年报，公司精密金属结构件已批量用于算力服务器，惠州智能制造基地预计2027年6月30日前投产，将显著增强华南产能。 2、据2025年11月12日互动易，公司精密柔性结构件覆盖智能手机、AI PC、笔记本电脑及VR/AR穿戴设备，形成全终端产品矩阵。 3、据2026年4月28日一季报，公司一季度营收7.14亿元、同比增长10.04%，归母净利润1.51亿元、同比增长39.91%。	1、公司为苹果全球200家核心供应商之一，富士康组件生产商；产品广泛应用于手机、平板电脑、笔记本电脑、智能穿戴设备等消费电子产品及其组件。 2、子公司华阳通新切入昇腾服务器组装。	2026-03-05\|46.71\|1.30\|46.98\|47.35\|46.33\|51031;2026-03-06\|47.20\|1.05\|46.36\|48.15\|46.11\|59246;2026-03-09\|45.62\|-3.35\|46.33\|46.49\|44.50\|78562;2026-03-10\|47.00\|3.02\|46.39\|47.45\|46.18\|69582;2026-03-11\|47.56\|1.19\|47.01\|47.70\|46.86\|59860;2026-03-12\|47.63\|0.15\|47.39\|48.51\|46.80\|64423;2026-03-13\|48.16\|1.11\|47.23\|49.08\|46.93\|80703;2026-03-16\|48.43\|0.56\|48.37\|49.25\|47.30\|76916;2026-03-17\|48.74\|0.64\|48.55\|49.86\|47.81\|133005;2026-03-18\|49.25\|1.05\|49.19\|49.31\|48.25\|75050;2026-03-19\|49.12\|-0.26\|48.48\|50.00\|48.43\|84439;2026-03-20\|48.25\|-1.77\|49.16\|49.98\|47.30\|81375;2026-03-23\|48.25\|0.00\|45.86\|50.14\|45.00\|187799;2026-03-24\|50.21\|4.06\|48.97\|50.41\|48.34\|136409;2026-03-25\|51.90\|3.37\|50.23\|52.27\|50.22\|131275;2026-03-26\|52.58\|1.31\|52.06\|53.74\|50.89\|140727;2026-03-27\|52.29\|-0.55\|51.71\|53.00\|51.55\|90934;2026-03-30\|52.22\|-0.13\|51.51\|52.34\|50.31\|99327;2026-03-31\|50.50\|-3.29\|52.00\|53.07\|50.13\|77774;2026-04-01\|51.96\|2.89\|51.40\|52.50\|51.02\|75257;2026-04-02\|50.66\|-2.50\|52.00\|52.35\|50.43\|51308;2026-04-03\|53.91\|6.42\|50.84\|53.97\|50.52\|122401;2026-04-07\|54.48\|1.06\|53.79\|55.80\|53.59\|134232;2026-04-08\|59.40\|9.03\|55.00\|59.48\|54.55\|169252;2026-04-09\|65.34\|10.00\|58.50\|65.34\|58.01\|309215;2026-04-10\|67.38\|3.12\|68.80\|68.90\|66.01\|323956;2026-04-13\|67.64\|0.39\|67.30\|69.37\|66.90\|165227;2026-04-14\|67.77\|0.19\|68.14\|69.29\|66.60\|113642;2026-04-15\|69.39\|2.39\|68.11\|71.27\|67.17\|154200;2026-04-16\|72.06\|3.85\|69.32\|73.50\|68.68\|160704;2026-04-17\|71.32\|-1.03\|72.00\|72.30\|69.70\|149497;2026-04-20\|71.80\|0.67\|71.33\|73.92\|70.03\|133563;2026-04-21\|72.82\|1.42\|72.00\|74.32\|71.66\|130659;2026-04-22\|72.97\|0.21\|71.70\|73.60\|70.35\|141382;2026-04-23\|78.60\|7.72\|74.90\|80.27\|73.66\|271087;2026-04-24\|83.30\|5.98\|78.08\|83.76\|73.01\|291911;2026-04-27\|80.64\|-3.19\|82.40\|82.97\|79.60\|196859;2026-04-28\|76.88\|-4.66\|80.00\|81.00\|75.50\|209358;2026-04-29\|78.10\|2.23\|76.72\|80.43\|76.00\|135579;2026-04-30\|81.27\|4.06\|77.66\|82.70\|75.60\|149116;2026-05-06\|82.32\|1.29\|82.00\|85.00\|81.00\|162205;2026-05-07\|85.60\|3.98\|82.70\|86.33\|82.18\|129641;2026-05-08\|83.44\|-2.52\|84.00\|86.32\|82.51\|110483;2026-05-11\|85.96\|3.02\|85.02\|88.66\|84.98\|124994;2026-05-12\|82.72\|-3.77\|86.51\|86.88\|81.50\|117599;2026-05-13\|84.02\|1.57\|82.50\|84.30\|81.01\|86906;2026-05-14\|82.41\|-1.92\|84.55\|84.98\|80.65\|106879;2026-05-15\|82.08\|-0.40\|83.29\|85.69\|81.00\|92751;2026-05-18\|86.84\|5.80\|82.08\|89.96\|82.08\|143801;2026-05-19\|89.54\|3.11\|87.30\|90.50\|85.30\|108192;2026-05-20\|94.27\|5.28\|91.80\|95.05\|90.00\|150773;2026-05-21\|89.37\|-5.20\|94.80\|95.06\|88.33\|135148;2026-05-22\|89.40\|0.03\|91.16\|91.80\|88.00\|90169;2026-05-25\|98.34\|10.00\|94.98\|98.34\|94.00\|95773;2026-05-26\|101.81\|3.53\|99.44\|105.00\|98.05\|198924;2026-05-27\|95.68\|-6.02\|101.00\|102.48\|93.60\|146401;2026-05-28\|94.57\|-1.16\|96.96\|97.76\|92.90\|117471;2026-05-29\|88.32\|-6.61\|95.60\|95.90\|87.20\|138964;2026-06-01\|87.85\|-0.53\|88.50\|92.28\|86.78\|118300;2026-06-02\|90.35\|2.85\|88.00\|91.18\|85.21\|123294;2026-06-03\|87.52\|-3.13\|91.94\|92.00\|86.18\|126345;2026-06-04\|88.02\|0.57\|87.32\|89.40\|86.87\|74660;2026-06-05\|88.13\|0.12\|87.44\|90.93\|86.33\|112483;2026-06-08\|81.50\|-7.52\|85.23\|86.45\|80.30\|130912;2026-06-09\|85.50\|4.91\|82.98\|86.40\|81.72\|99713;2026-06-10\|86.40\|1.05\|84.59\|89.59\|83.50\|100644;2026-06-11\|84.10\|-2.66\|86.38\|86.40\|82.36\|57136;2026-06-12\|83.88\|-0.26\|85.99\|88.40\|83.50\|77230;2026-06-15\|89.51\|6.71\|85.25\|90.89\|85.09\|97112;2026-06-16\|89.40\|-0.12\|90.00\|90.99\|88.07\|80149;2026-06-17\|90.95\|1.73\|88.79\|91.00\|88.36\|75165;2026-06-18\|90.50\|-0.49\|90.70\|96.50\|90.47\|122521;2026-06-22\|85.88\|-5.11\|91.31\|91.68\|84.00\|140914;2026-06-23\|86.80\|1.07\|94.47\|94.47\|86.66\|281991;2026-06-24\|84.46\|-2.70\|84.82\|86.38\|82.80\|152227;2026-06-25\|84.80\|0.40\|84.10\|88.66\|81.69\|166143;2026-06-26\|81.44\|-3.96\|84.47\|85.88\|80.36\|103693;2026-06-29\|74.89\|-8.04\|81.20\|81.31\|73.53\|159448;2026-06-30\|76.05\|1.55\|76.70\|78.16\|74.64\|108283;2026-07-01\|73.20\|-3.75\|76.01\|78.11\|72.58\|108559;2026-07-02\|69.53\|-5.01\|72.29\|73.68\|69.44\|111443;2026-07-03\|73.21\|5.29\|71.60\|74.88\|70.60\|95236;2026-07-06\|74.12\|1.24\|73.58\|76.50\|71.00\|101728;2026-07-07\|72.20\|-2.59\|75.40\|76.20\|71.44\|80888;2026-07-08\|72.00\|-0.28\|72.18\|74.68\|71.01\|86281;2026-07-09\|74.28\|3.17\|73.36\|74.68\|69.51\|86406;2026-07-10\|70.69\|-4.83\|74.27\|77.20\|70.50\|83184;2026-07-13\|65.83\|-6.88\|69.90\|71.62\|65.40\|91333;2026-07-14\|67.98\|3.27\|66.50\|68.25\|64.56\|67074;2026-07-15\|64.15\|-5.63\|69.00\|69.00\|64.00\|42516
111813	SpaceX向SEC提交S-1注册声明，将在纳斯达克上市	涨停揭秘：炼石航空涨停，受低空经济政策持续加码及无人机产业链景气度上行催化；涨停缘由：全资子公司成都航宇专注含铼高温合金叶片，为无人机动力系统核心供应商；低空经济试点扩围叠加军贸出口加速，订单能见度提升；资金逻辑：资金聚焦高端制造+国家安全双主线，小市值军工股弹性大，技术面突破叠加消息面共振；风险提示：军品交付节奏受计划影响大，业绩兑现存在季度波动；高温合金产能爬坡进度需跟踪	公司为无人机等产业链龙头，全资子公司成都航宇主要生产含铼高温合金叶片	2026-03-05\|10.29\|0.59\|10.32\|10.48\|10.08\|209722;2026-03-06\|10.20\|-0.87\|10.34\|10.59\|10.18\|135258;2026-03-09\|10.22\|0.20\|10.08\|10.40\|10.01\|126336;2026-03-10\|10.24\|0.20\|10.21\|10.52\|10.17\|104082;2026-03-11\|10.32\|0.78\|10.24\|10.44\|10.17\|99291;2026-03-12\|10.84\|5.04\|10.36\|10.84\|10.35\|92144;2026-03-13\|10.80\|-0.37\|11.11\|11.22\|10.74\|239498;2026-03-16\|10.46\|-3.15\|10.92\|11.02\|10.40\|150580;2026-03-17\|10.22\|-2.29\|10.60\|10.60\|10.11\|91211;2026-03-18\|10.13\|-0.88\|10.22\|10.35\|9.93\|125637;2026-03-19\|9.75\|-3.75\|10.13\|10.22\|9.67\|143402;2026-03-20\|9.75\|0.00\|10.05\|10.23\|9.72\|163553;2026-03-23\|9.26\|-5.03\|9.58\|9.58\|9.26\|107217;2026-03-24\|9.17\|-0.97\|9.27\|9.36\|8.91\|141161;2026-03-25\|9.48\|3.38\|9.28\|9.48\|9.12\|68204;2026-03-26\|9.32\|-1.69\|9.50\|9.59\|9.22\|68331;2026-03-27\|9.67\|3.76\|9.29\|9.75\|9.19\|79391;2026-03-30\|9.60\|-0.72\|9.58\|9.78\|9.48\|67076;2026-03-31\|9.35\|-2.60\|9.61\|9.69\|9.31\|62479;2026-04-01\|9.38\|0.32\|9.39\|9.49\|9.28\|48283;2026-04-02\|9.35\|-0.32\|9.38\|9.46\|9.24\|41817;2026-04-03\|9.21\|-1.50\|9.35\|9.39\|9.13\|44698;2026-04-07\|9.42\|2.28\|9.21\|9.42\|9.17\|36003;2026-04-08\|9.68\|2.76\|9.49\|9.68\|9.49\|47794;2026-04-09\|9.88\|2.07\|9.61\|10.06\|9.57\|96893;2026-04-10\|9.87\|-0.10\|9.91\|9.98\|9.83\|51454;2026-04-13\|9.87\|0.00\|9.87\|10.08\|9.81\|68239;2026-04-14\|10.19\|3.24\|9.87\|10.22\|9.83\|84322;2026-04-15\|9.98\|-2.06\|10.12\|10.12\|9.92\|76941;2026-04-16\|10.06\|0.80\|9.98\|10.11\|9.97\|44705;2026-04-17\|10.18\|1.19\|10.05\|10.30\|10.01\|61224;2026-04-20\|10.28\|0.98\|10.17\|10.36\|10.04\|66417;2026-04-21\|10.11\|-1.65\|10.28\|10.29\|10.05\|58367;2026-04-22\|10.17\|0.59\|10.03\|10.20\|9.96\|65873;2026-04-23\|9.99\|-1.77\|10.15\|10.23\|9.99\|55236;2026-04-24\|10.13\|1.40\|9.99\|10.15\|9.85\|60468;2026-04-27\|9.98\|-1.48\|10.05\|10.13\|9.98\|50191;2026-04-28\|10.01\|0.30\|10.15\|10.21\|9.98\|70631;2026-04-29\|10.17\|1.60\|9.96\|10.20\|9.90\|73777;2026-05-06\|10.69\|5.11\|10.18\|11.05\|10.15\|363123;2026-05-07\|11.76\|10.01\|10.69\|11.76\|10.66\|220717;2026-05-08\|12.58\|6.97\|11.77\|12.94\|11.58\|545867;2026-05-11\|12.32\|-2.07\|12.37\|12.69\|12.14\|388098;2026-05-12\|12.17\|-1.22\|12.45\|12.58\|12.09\|249496;2026-05-13\|11.99\|-1.48\|12.24\|12.34\|11.92\|214894;2026-05-14\|12.35\|3.00\|11.99\|12.47\|11.91\|271680;2026-05-15\|12.95\|4.86\|12.09\|12.98\|12.09\|375432;2026-05-18\|11.88\|-8.26\|12.69\|12.80\|11.81\|386938;2026-05-19\|11.78\|-0.84\|11.98\|12.02\|11.18\|304397;2026-05-20\|11.88\|0.85\|11.68\|11.97\|11.51\|150918;2026-05-21\|11.73\|-1.26\|12.05\|12.34\|11.68\|185151;2026-05-22\|12.05\|2.73\|11.77\|12.17\|11.56\|178445;2026-05-25\|13.06\|8.38\|12.11\|13.26\|12.11\|508803;2026-05-26\|12.74\|-2.45\|12.93\|13.28\|12.50\|351305;2026-05-27\|12.17\|-4.47\|12.74\|12.87\|12.07\|237349;2026-05-28\|12.59\|3.45\|12.23\|12.77\|12.15\|214584;2026-05-29\|11.77\|-6.51\|12.59\|12.59\|11.62\|258073;2026-06-01\|11.90\|1.10\|11.71\|12.33\|11.71\|183550;2026-06-02\|11.90\|0.00\|11.80\|12.04\|11.27\|195210;2026-06-03\|11.59\|-2.60\|12.00\|12.13\|11.45\|179734;2026-06-04\|11.18\|-3.54\|11.50\|11.50\|11.05\|154949;2026-06-05\|11.13\|-0.45\|11.20\|11.41\|10.98\|129832;2026-06-08\|10.71\|-3.77\|10.80\|11.45\|10.63\|150893;2026-06-09\|10.35\|-3.36\|10.83\|10.85\|10.28\|159170;2026-06-10\|10.30\|-0.48\|10.33\|10.45\|9.93\|156575;2026-06-11\|10.93\|6.12\|10.25\|11.25\|10.11\|250679;2026-06-12\|10.71\|-2.01\|10.91\|11.34\|10.66\|198736;2026-06-15\|10.95\|2.24\|10.66\|11.30\|10.50\|167487;2026-06-16\|11.79\|7.67\|11.02\|12.05\|10.80\|306567;2026-06-17\|11.84\|0.42\|11.80\|12.01\|11.65\|178494;2026-06-18\|11.50\|-2.87\|11.93\|12.34\|11.39\|341401;2026-06-22\|11.09\|-3.57\|11.50\|11.50\|10.89\|205081;2026-06-23\|11.08\|-0.09\|11.10\|11.44\|10.98\|138248;2026-06-24\|10.72\|-3.25\|10.99\|11.01\|10.40\|151270;2026-06-25\|10.54\|-1.68\|10.75\|10.94\|10.45\|106049;2026-06-26\|10.32\|-2.09\|10.50\|10.58\|10.22\|106660;2026-06-29\|10.33\|0.10\|10.32\|10.59\|10.11\|132049;2026-06-30\|10.38\|0.48\|10.32\|10.50\|10.19\|129349;2026-07-01\|10.07\|-2.99\|10.48\|10.49\|9.96\|165309;2026-07-02\|10.01\|-0.60\|10.00\|10.28\|9.93\|121838;2026-07-03\|10.05\|0.40\|10.05\|10.30\|10.00\|106551;2026-07-06\|9.61\|-4.38\|10.07\|10.07\|9.55\|157734;2026-07-07\|9.51\|-1.04\|9.72\|9.73\|9.42\|95703;2026-07-08\|9.11\|-4.21\|9.50\|9.51\|9.11\|100765;2026-07-09\|9.08\|-0.33\|9.12\|9.20\|8.85\|114671;2026-07-10\|9.01\|-0.77\|9.10\|9.35\|8.95\|128655;2026-07-13\|8.35\|-7.33\|8.99\|8.99\|8.35\|133764;2026-07-14\|8.53\|2.16\|8.41\|8.56\|8.26\|105630;2026-07-15\|8.44\|-1.06\|8.38\|8.58\|8.35\|48509
111812	SpaceX向SEC提交S-1注册声明，将在纳斯达克上市	钽铌涨价+小型固体火箭+江西国资 1、据2026年6月15日互动易，氧化钽价格一路走高，根据亚洲金属网最新数据，目前国内五氧化二钽出厂价格约4,500元/公斤，公司钽铌产品产销两旺；据2026年6月15日互动易，公司钽铌业务储备了可满足半年以上生产的矿石原料，业务板块受到市场价格上涨的积极影响，有助于提升利润水平。 2、据2026年4月16日年报，公司全资子公司新余国泰已实现13种型号小型固体火箭发动机助推器产品稳定量产，正加速推进年产5万发自动化产线建设；据2026年4月30日投资者关系活动记录表，因行业技术进步和预计需求上涨建设该产线，目前阶段年订单量约4,000发。 3、据2025年年报，公司已构建“民爆一体化+军工新材料+轨交自动化及信息化产业”产业格局；公司最终控制人为江西省国有资产监督管理委员会。	江西省内最大的民爆器材生产企业；全资子公司新余国泰自主研发生产的小型固体火箭发动机应用于固定翼无人靶机的发射，使其迅速飞离发射器并加速达到预定飞行速度	2026-03-05\|14.75\|-1.67\|15.06\|15.24\|14.69\|171925;2026-03-06\|15.31\|3.80\|14.76\|15.64\|14.65\|221293;2026-03-09\|14.87\|-2.87\|15.31\|15.38\|14.60\|189626;2026-03-10\|15.02\|1.01\|14.87\|15.35\|14.87\|127261;2026-03-11\|14.68\|-2.26\|14.96\|15.15\|14.62\|147567;2026-03-12\|14.33\|-2.38\|14.76\|14.76\|14.24\|128464;2026-03-13\|14.21\|-0.84\|14.30\|14.55\|14.12\|103882;2026-03-16\|15.23\|7.18\|14.16\|15.35\|14.14\|336187;2026-03-17\|16.20\|6.37\|15.90\|16.75\|15.90\|718852;2026-03-18\|16.44\|1.48\|16.72\|16.99\|15.72\|520153;2026-03-19\|15.44\|-6.08\|16.34\|16.38\|15.30\|320760;2026-03-20\|15.24\|-1.30\|15.41\|15.64\|14.95\|261852;2026-03-23\|14.88\|-2.36\|14.82\|15.88\|14.45\|309102;2026-03-24\|15.15\|1.81\|15.15\|15.25\|14.71\|172435;2026-03-25\|15.73\|3.83\|15.08\|15.91\|15.05\|218355;2026-03-26\|16.39\|4.20\|15.67\|16.96\|15.62\|385699;2026-03-27\|17.00\|3.72\|16.38\|17.56\|16.08\|473585;2026-03-30\|17.00\|0.00\|16.63\|17.12\|16.47\|292448;2026-03-31\|16.70\|-1.76\|17.01\|17.37\|16.64\|233289;2026-04-01\|16.44\|-1.56\|16.91\|17.12\|16.30\|229501;2026-04-02\|15.80\|-3.89\|16.77\|16.77\|15.59\|216851;2026-04-03\|15.07\|-4.62\|15.78\|15.88\|14.70\|268491;2026-04-07\|14.39\|-4.51\|15.05\|15.22\|14.33\|255789;2026-04-08\|14.97\|4.03\|14.65\|15.03\|14.65\|256366;2026-04-09\|14.77\|-1.34\|14.90\|14.93\|14.60\|154133;2026-04-10\|14.64\|-0.88\|14.88\|14.95\|14.57\|178196;2026-04-13\|14.22\|-2.87\|14.53\|14.62\|14.18\|209934;2026-04-14\|14.43\|1.48\|14.29\|14.55\|14.04\|197189;2026-04-15\|14.35\|-0.55\|14.59\|14.89\|14.23\|175855;2026-04-16\|14.37\|0.14\|14.43\|14.65\|14.30\|153440;2026-04-17\|14.84\|3.27\|14.31\|15.09\|14.22\|298067;2026-04-20\|15.01\|1.15\|14.70\|15.20\|14.66\|201413;2026-04-21\|14.65\|-2.40\|15.01\|15.02\|14.53\|160298;2026-04-22\|14.91\|1.77\|14.68\|15.04\|14.53\|169184;2026-04-23\|14.84\|-0.47\|15.01\|15.39\|14.72\|238853;2026-04-24\|13.96\|-5.93\|14.75\|14.77\|13.88\|304195;2026-04-27\|13.76\|-1.43\|13.96\|13.96\|13.54\|149204;2026-04-28\|13.63\|-0.94\|13.71\|13.73\|13.40\|164027;2026-04-29\|13.75\|0.88\|13.53\|13.97\|13.50\|188188;2026-04-30\|13.87\|0.87\|13.73\|13.93\|13.68\|117343;2026-05-06\|14.08\|1.51\|13.95\|14.35\|13.87\|192366;2026-05-07\|14.56\|3.41\|14.05\|14.69\|13.92\|266161;2026-05-08\|14.74\|1.24\|14.40\|14.94\|14.40\|190442;2026-05-11\|14.77\|0.20\|14.88\|15.03\|14.61\|198394;2026-05-12\|14.45\|-2.17\|14.81\|14.88\|14.29\|186575;2026-05-13\|15.27\|5.67\|14.44\|15.56\|14.40\|327328;2026-05-14\|14.35\|-6.02\|15.28\|15.29\|14.31\|277072;2026-05-15\|14.35\|0.00\|14.33\|14.84\|14.18\|209596;2026-05-18\|14.55\|1.39\|14.29\|14.61\|14.10\|141124;2026-05-19\|14.25\|-2.06\|14.53\|14.63\|13.92\|182654;2026-05-20\|13.93\|-2.25\|14.14\|14.29\|13.82\|130797;2026-05-21\|13.28\|-4.67\|13.92\|14.09\|13.20\|160877;2026-05-22\|13.60\|2.41\|13.32\|13.74\|13.14\|130475;2026-05-25\|14.50\|6.62\|14.00\|14.96\|14.00\|480452;2026-05-26\|14.15\|-2.41\|14.30\|14.30\|13.80\|290259;2026-05-27\|13.83\|-2.26\|14.00\|14.48\|13.78\|179449;2026-05-28\|15.21\|9.98\|13.79\|15.21\|13.79\|483814;2026-05-29\|15.09\|-0.79\|15.50\|15.94\|14.95\|494589;2026-06-01\|15.48\|2.58\|15.07\|15.99\|14.95\|342345;2026-06-02\|15.40\|-0.52\|15.39\|15.84\|15.20\|205353;2026-06-03\|15.41\|0.06\|15.39\|15.55\|15.03\|199091;2026-06-04\|15.07\|-2.21\|15.20\|15.50\|14.92\|140535;2026-06-05\|14.75\|-2.12\|15.00\|15.12\|14.47\|163406;2026-06-08\|13.30\|-9.83\|14.18\|14.50\|13.28\|332027;2026-06-09\|13.15\|-1.13\|13.35\|13.39\|12.75\|201109;2026-06-10\|12.49\|-5.02\|13.00\|13.00\|12.26\|235626;2026-06-11\|12.83\|2.72\|12.31\|13.32\|12.12\|230920;2026-06-12\|12.75\|-0.62\|12.80\|13.23\|12.68\|159652;2026-06-15\|13.01\|2.04\|12.89\|13.15\|12.84\|125214;2026-06-16\|13.54\|4.07\|13.05\|13.99\|13.02\|228333;2026-06-17\|13.26\|-2.07\|13.43\|13.68\|13.18\|159817;2026-06-18\|13.61\|2.64\|13.23\|13.89\|13.06\|168754;2026-06-22\|14.32\|5.22\|13.74\|14.50\|13.33\|269919;2026-06-23\|14.00\|-2.23\|14.33\|14.53\|13.90\|183021;2026-06-24\|13.81\|-1.36\|13.90\|14.15\|13.66\|129696;2026-06-25\|14.03\|1.59\|13.73\|14.41\|13.36\|226132;2026-06-26\|15.43\|9.98\|14.29\|15.43\|14.29\|536161;2026-06-29\|16.05\|4.02\|15.50\|16.48\|15.21\|613085;2026-06-30\|16.51\|2.87\|15.99\|16.64\|15.65\|420943;2026-07-01\|16.21\|-1.82\|16.45\|17.05\|16.00\|340714;2026-07-02\|15.70\|-2.36\|15.75\|16.62\|15.64\|274704;2026-07-03\|15.49\|-1.34\|15.60\|16.08\|15.38\|198253;2026-07-06\|14.68\|-5.23\|15.48\|15.68\|14.60\|265738;2026-07-07\|13.82\|-5.86\|14.34\|14.75\|13.73\|182400;2026-07-08\|13.02\|-5.79\|13.75\|13.81\|12.96\|248860;2026-07-09\|12.80\|-1.69\|13.28\|13.28\|12.26\|259137;2026-07-10\|12.83\|0.23\|12.95\|13.30\|12.65\|249542;2026-07-13\|11.88\|-7.40\|12.80\|12.82\|11.81\|298762;2026-07-14\|11.75\|-1.09\|11.90\|11.94\|11.36\|179172;2026-07-15\|11.57\|-1.53\|11.83\|11.94\|11.57\|79203
111811	SpaceX向SEC提交S-1注册声明，将在纳斯达克上市	涨停揭秘：一季度净利润同比激增13362%，主营航空刹车系统及航天碳/碳复合材料，国家航天局将发布重大信息，商业航天加速推进带动上游材料需求；涨停缘由：一季报净利润断层式增长、航天与军工双主线共振、碳/碳复合材料在火箭发动机喷管等关键部位应用深化；资金逻辑：事件驱动叠加业绩爆发，航天军工主题资金集中涌入，多日连板强化市场辨识度与资金接力意愿；风险提示：基数极低导致同比增幅失真，后续增速或显著回落，订单执行周期较长影响短期业绩持续性。	公司主要从事航空机轮刹车系统及刹车材料、航天用碳 / 碳复合材料等产品	2026-03-05\|12.23\|1.58\|12.28\|12.48\|12.08\|351357;2026-03-06\|12.34\|0.90\|12.16\|12.65\|12.09\|345708;2026-03-09\|12.18\|-1.30\|12.00\|12.22\|11.72\|306222;2026-03-10\|12.90\|5.91\|12.30\|13.40\|12.27\|622936;2026-03-11\|12.63\|-2.09\|12.99\|13.05\|12.60\|400491;2026-03-12\|12.18\|-3.56\|12.78\|12.90\|12.13\|357523;2026-03-13\|11.79\|-3.20\|12.15\|12.25\|11.76\|296630;2026-03-16\|11.75\|-0.34\|11.79\|11.88\|11.48\|223187;2026-03-17\|11.34\|-3.49\|11.84\|11.88\|11.32\|256713;2026-03-18\|11.62\|2.47\|11.34\|11.63\|11.30\|208541;2026-03-19\|11.15\|-4.04\|11.34\|11.48\|11.08\|237642;2026-03-20\|10.82\|-2.96\|11.18\|11.28\|10.80\|201860;2026-03-23\|10.17\|-6.01\|10.57\|10.74\|10.09\|280650;2026-03-24\|10.56\|3.83\|10.40\|10.56\|10.18\|215619;2026-03-25\|10.70\|1.33\|10.61\|10.74\|10.60\|175043;2026-03-26\|10.62\|-0.75\|10.70\|11.06\|10.52\|198761;2026-03-27\|10.80\|1.69\|10.51\|10.87\|10.49\|160275;2026-03-30\|10.96\|1.48\|10.58\|11.08\|10.54\|179199;2026-03-31\|10.93\|-0.27\|10.99\|11.27\|10.87\|210493;2026-04-01\|11.00\|0.64\|11.17\|11.17\|10.90\|152400;2026-04-02\|10.90\|-0.91\|11.00\|11.15\|10.79\|150354;2026-04-03\|10.66\|-2.20\|10.91\|10.99\|10.61\|119356;2026-04-07\|10.73\|0.66\|10.67\|10.87\|10.65\|110348;2026-04-08\|11.27\|5.03\|10.96\|11.27\|10.96\|172508;2026-04-09\|11.12\|-1.33\|11.20\|11.24\|11.06\|153146;2026-04-10\|10.98\|-1.26\|11.27\|11.40\|10.97\|267391;2026-04-13\|12.08\|10.02\|12.08\|12.08\|12.08\|96940;2026-04-14\|13.29\|10.02\|13.29\|13.29\|13.29\|101676;2026-04-15\|14.62\|10.01\|14.62\|14.62\|14.62\|98142;2026-04-16\|16.08\|9.99\|16.08\|16.08\|15.93\|1297767;2026-04-17\|17.69\|10.01\|17.01\|17.69\|16.74\|1156934;2026-04-20\|19.46\|10.01\|18.73\|19.46\|18.52\|864474;2026-04-21\|18.99\|-2.42\|20.69\|20.91\|18.80\|2347492;2026-04-22\|20.29\|6.85\|19.10\|20.88\|19.10\|1968739;2026-04-23\|22.24\|9.61\|20.54\|22.32\|20.54\|2172285;2026-04-24\|22.30\|0.27\|21.57\|22.45\|21.27\|1627388;2026-04-27\|20.53\|-7.94\|21.00\|21.00\|20.07\|1656089;2026-04-28\|22.58\|9.99\|21.00\|22.58\|19.53\|2020732;2026-04-29\|23.21\|2.79\|21.25\|24.36\|20.99\|2135642;2026-04-30\|24.50\|5.56\|23.44\|25.40\|22.50\|1947730;2026-05-06\|24.01\|-2.00\|24.50\|26.00\|24.00\|2111967;2026-05-07\|24.75\|3.08\|24.33\|25.25\|24.01\|1706591;2026-05-08\|25.71\|3.88\|23.90\|25.99\|23.49\|1672901;2026-05-11\|25.15\|-2.18\|26.46\|26.65\|24.83\|1546773;2026-05-12\|24.10\|-4.17\|24.78\|25.11\|23.30\|1304869;2026-05-13\|26.15\|8.51\|23.79\|26.51\|23.50\|2003818;2026-05-14\|24.91\|-4.74\|26.15\|26.73\|24.72\|1491013;2026-05-15\|25.85\|3.77\|25.91\|27.24\|25.48\|1377970;2026-05-18\|25.38\|-1.82\|25.68\|27.06\|25.10\|1426600;2026-05-19\|24.00\|-5.44\|25.00\|25.29\|23.23\|1294267;2026-05-20\|23.56\|-1.83\|23.90\|23.96\|22.57\|991479;2026-05-21\|24.71\|4.88\|23.56\|25.92\|22.85\|1828777;2026-05-22\|26.58\|7.57\|24.69\|26.85\|23.60\|1672271;2026-05-25\|29.24\|10.01\|27.38\|29.24\|27.33\|1155294;2026-05-26\|26.32\|-9.99\|26.32\|26.70\|26.32\|320913;2026-05-27\|23.69\|-9.99\|23.69\|23.69\|23.69\|99951;2026-05-28\|22.90\|-3.33\|22.10\|24.78\|21.32\|2337871;2026-05-29\|20.61\|-10.00\|21.68\|22.00\|20.61\|1389426;2026-06-01\|19.66\|-4.61\|20.39\|20.78\|19.66\|1122351;2026-06-02\|19.95\|1.48\|19.99\|20.16\|19.37\|742788;2026-06-03\|21.18\|6.17\|20.00\|21.64\|19.95\|986183;2026-06-04\|20.78\|-1.89\|21.09\|21.10\|20.42\|687380;2026-06-05\|20.44\|-1.64\|21.10\|21.38\|20.25\|794809;2026-06-08\|19.81\|-3.08\|19.30\|21.05\|19.10\|664786;2026-06-09\|20.35\|2.73\|20.33\|20.37\|19.40\|558480;2026-06-10\|20.83\|2.36\|20.21\|20.97\|19.41\|934247;2026-06-11\|21.39\|2.69\|20.94\|22.77\|20.30\|1457346;2026-06-12\|22.44\|4.91\|22.00\|23.01\|21.23\|1549164;2026-06-15\|23.10\|2.94\|21.90\|23.22\|21.51\|1448720;2026-06-16\|23.90\|3.46\|23.40\|25.11\|22.51\|1380659;2026-06-17\|25.78\|7.87\|23.80\|26.20\|23.60\|1385181;2026-06-18\|28.36\|10.01\|25.70\|28.36\|25.59\|1178510;2026-06-22\|31.20\|10.01\|31.20\|31.20\|29.78\|395833;2026-06-23\|32.82\|5.19\|33.64\|34.32\|31.35\|2200469;2026-06-24\|33.66\|2.56\|31.70\|34.33\|30.20\|1409427;2026-06-25\|33.11\|-1.63\|33.19\|35.90\|32.35\|1034549;2026-06-26\|30.89\|-6.70\|33.48\|33.48\|30.75\|886861;2026-06-29\|28.77\|-6.86\|31.41\|31.51\|27.80\|954867;2026-06-30\|28.99\|0.76\|28.59\|30.17\|27.64\|671391;2026-07-01\|28.16\|-2.86\|29.30\|29.80\|27.87\|672623;2026-07-02\|28.22\|0.21\|27.00\|30.33\|26.97\|763121;2026-07-03\|27.58\|-2.27\|27.88\|28.95\|27.08\|582476;2026-07-06\|27.50\|-0.29\|27.62\|29.33\|26.86\|709884;2026-07-07\|25.50\|-7.27\|26.80\|27.18\|25.01\|688242;2026-07-08\|24.27\|-4.82\|25.80\|26.34\|24.00\|501927;2026-07-09\|24.53\|1.07\|24.51\|24.84\|23.08\|463614;2026-07-10\|24.03\|-2.04\|25.01\|25.89\|23.98\|950221;2026-07-13\|21.63\|-9.99\|23.75\|23.79\|21.63\|419187;2026-07-14\|21.31\|-1.48\|20.30\|21.44\|19.57\|744478;2026-07-15\|21.74\|2.02\|21.74\|22.40\|21.14\|417446
111810	SpaceX向SEC提交S-1注册声明，将在纳斯达克上市	固态断路器+AIDC+数据中心应用行业原因： 1、据经济参考报6月12日报道，“十五五”时期我国电网总投资规模预计突破5万亿元，前三个月投资总额已超1600亿元。 2、据证券日报6月11日报道，6月以来电力领域订单密集释放，印证电网新一轮建设周期已经开启。公司原因： 1、据财闻2026年6月12日报道，公司自研量产的MBS1系列DC800V固态断路器正式在国内头部运营商800V高压直流数据中心项目完成投运，标志该产品从技术样机、试点验证全面走向运营商规模化落地应用。 2、据2026年5月22日投资者关系活动记录表，公司定位于中低压变配电及新能源充电行业的中高端市场，积极打造AIDC高压直流整体解决方案；其固态断路器样机及出货可达2500A，可定制化最大电流至6300A，产品在电压、电流段布局相对齐全并具有先发优势。 3、据2026年6月11日互动易及2026年5月22日投资者关系活动记录表，公司固态断路器产品规格覆盖1A-6300A、200V-1500V，具备量产能力，已在新能源、轨道交通、船舶等直流场景落地示范项目。	1、公司的自动转换开关设备有应用于航天发射场的稳压系统中； 2、公司致力于为用户提供安全可靠的智能变配充电整体解决方案及服务；公司的智慧物联变压器、智慧物联断路器等产品可应用于智能电网建设	2026-03-05\|20.99\|5.21\|20.45\|21.52\|20.20\|224405;2026-03-06\|22.06\|5.10\|21.00\|23.00\|20.88\|286498;2026-03-09\|21.89\|-0.77\|21.02\|21.96\|20.86\|192414;2026-03-10\|22.30\|1.87\|21.76\|22.30\|21.51\|185571;2026-03-11\|21.54\|-3.41\|22.05\|22.19\|21.35\|167096;2026-03-12\|21.74\|0.93\|21.60\|21.87\|21.21\|127995;2026-03-13\|20.57\|-5.38\|21.49\|21.58\|20.50\|111669;2026-03-16\|20.53\|-0.19\|20.59\|21.02\|20.23\|67027;2026-03-17\|19.42\|-5.41\|20.58\|20.63\|19.40\|88518;2026-03-18\|20.00\|2.99\|19.57\|20.04\|19.50\|56431;2026-03-19\|19.11\|-4.45\|19.82\|19.85\|19.00\|57193;2026-03-20\|17.93\|-6.17\|19.55\|19.55\|17.90\|113377;2026-03-23\|17.12\|-4.52\|17.22\|18.06\|17.00\|76829;2026-03-24\|17.70\|3.39\|17.60\|17.70\|16.90\|73650;2026-03-25\|18.12\|2.37\|17.79\|18.29\|17.71\|56063;2026-03-26\|17.53\|-3.26\|18.02\|18.15\|17.40\|57073;2026-03-27\|17.96\|2.45\|17.31\|18.98\|17.20\|95914;2026-03-30\|17.93\|-0.17\|17.60\|18.06\|17.49\|64049;2026-03-31\|17.37\|-3.12\|17.76\|17.95\|17.35\|52939;2026-04-01\|17.49\|0.69\|17.78\|17.87\|17.33\|39700;2026-04-02\|16.85\|-3.66\|17.35\|17.60\|16.53\|53660;2026-04-03\|16.37\|-2.85\|16.84\|16.98\|16.24\|59655;2026-04-07\|16.71\|2.08\|16.48\|16.83\|16.37\|53151;2026-04-08\|17.57\|5.15\|17.11\|17.62\|17.11\|51467;2026-04-09\|17.42\|-0.85\|17.51\|17.67\|17.24\|44468;2026-04-10\|17.84\|2.41\|17.48\|18.54\|17.48\|81156;2026-04-13\|16.67\|-6.56\|17.16\|17.43\|16.52\|134227;2026-04-14\|17.01\|2.04\|16.97\|17.48\|16.55\|109321;2026-04-15\|16.87\|-0.82\|17.04\|17.33\|16.80\|76682;2026-04-16\|17.25\|2.25\|16.85\|17.29\|16.56\|77201;2026-04-17\|17.64\|2.26\|17.30\|17.88\|16.97\|74951;2026-04-20\|18.27\|3.57\|17.96\|18.60\|17.93\|113798;2026-04-21\|17.88\|-2.13\|18.19\|18.25\|17.62\|65591;2026-04-22\|18.00\|0.67\|17.79\|18.12\|17.61\|45453;2026-04-23\|17.81\|-1.06\|18.09\|18.80\|17.52\|96524;2026-04-24\|17.42\|-2.19\|17.67\|17.77\|17.14\|58561;2026-04-27\|17.65\|1.32\|17.30\|17.68\|17.02\|46751;2026-04-28\|17.12\|-3.00\|17.48\|17.63\|17.06\|41227;2026-04-29\|17.95\|4.85\|17.15\|18.07\|17.15\|87195;2026-04-30\|18.24\|1.62\|17.79\|18.30\|17.72\|56375;2026-05-06\|18.30\|0.33\|18.35\|18.51\|18.14\|77492;2026-05-07\|18.41\|0.60\|18.31\|18.47\|18.25\|57880;2026-05-08\|19.20\|4.29\|18.30\|19.35\|18.20\|105250;2026-05-11\|19.60\|2.08\|19.35\|19.90\|19.10\|98118;2026-05-12\|19.21\|-1.99\|19.58\|19.64\|18.99\|73453;2026-05-13\|19.85\|3.33\|19.20\|20.26\|19.15\|108939;2026-05-14\|19.21\|-3.22\|19.98\|20.17\|19.18\|81646;2026-05-15\|19.60\|2.03\|19.24\|20.16\|19.24\|101046;2026-05-18\|21.56\|10.00\|19.50\|21.56\|19.31\|293593;2026-05-19\|22.70\|5.29\|21.21\|23.50\|20.89\|425169;2026-05-20\|22.41\|-1.28\|22.57\|22.78\|21.98\|254212;2026-05-21\|21.56\|-3.79\|22.23\|23.09\|21.50\|188324;2026-05-22\|21.66\|0.46\|21.85\|22.20\|21.38\|129767;2026-05-25\|23.83\|10.02\|21.77\|23.83\|21.77\|106464;2026-05-26\|21.45\|-9.99\|23.60\|23.60\|21.45\|223238;2026-05-27\|23.60\|10.02\|21.41\|23.60\|21.25\|220715;2026-05-28\|23.29\|-1.31\|23.60\|24.75\|23.21\|424820;2026-05-29\|24.30\|4.34\|23.00\|25.62\|22.74\|438580;2026-06-01\|23.44\|-3.54\|24.24\|25.02\|23.20\|313584;2026-06-02\|22.74\|-2.99\|22.86\|24.63\|22.58\|274035;2026-06-03\|22.09\|-2.86\|22.22\|23.20\|21.65\|219656;2026-06-04\|21.30\|-3.58\|21.72\|22.80\|21.01\|189102;2026-06-05\|21.28\|-0.09\|21.11\|22.18\|19.96\|177777;2026-06-08\|19.66\|-7.61\|20.80\|21.03\|19.42\|145190;2026-06-09\|20.15\|2.49\|19.99\|20.90\|19.80\|113621;2026-06-10\|18.74\|-7.00\|19.59\|19.66\|18.50\|124844;2026-06-11\|18.34\|-2.13\|18.44\|18.90\|18.08\|93863;2026-06-12\|20.17\|9.98\|19.50\|20.17\|19.01\|52085;2026-06-15\|20.22\|0.25\|19.87\|20.52\|19.36\|258100;2026-06-16\|22.24\|9.99\|20.39\|22.24\|20.18\|184570;2026-06-17\|21.82\|-1.89\|22.27\|22.60\|21.67\|234421;2026-06-18\|22.60\|3.57\|21.62\|23.45\|21.40\|229040;2026-06-22\|23.15\|2.43\|22.95\|24.28\|22.08\|294982;2026-06-23\|22.21\|-4.06\|22.70\|23.14\|22.00\|189551;2026-06-24\|21.66\|-2.48\|22.00\|22.15\|21.00\|169989;2026-06-25\|20.63\|-4.76\|21.49\|21.57\|20.50\|127181;2026-06-26\|19.79\|-4.07\|21.05\|21.66\|19.56\|180225;2026-06-29\|19.05\|-3.74\|20.00\|20.80\|18.75\|170412;2026-06-30\|19.45\|2.10\|19.07\|19.59\|18.73\|103401;2026-07-01\|18.89\|-2.88\|19.67\|19.79\|18.78\|134724;2026-07-02\|18.35\|-2.86\|18.50\|19.26\|18.26\|106863;2026-07-03\|18.61\|1.42\|18.35\|19.06\|18.26\|99450;2026-07-06\|18.18\|-2.31\|18.60\|19.26\|18.10\|98087;2026-07-07\|17.28\|-4.95\|18.28\|18.52\|17.23\|90198;2026-07-08\|16.62\|-3.82\|17.40\|17.40\|16.52\|74143;2026-07-09\|16.79\|1.02\|16.61\|16.85\|15.86\|80192;2026-07-10\|17.30\|3.04\|16.80\|18.07\|16.57\|104935;2026-07-13\|15.83\|-8.50\|17.17\|17.17\|15.77\|79596;2026-07-14\|15.73\|-0.63\|15.72\|15.95\|15.08\|70136;2026-07-15\|15.74\|0.06\|15.73\|16.07\|15.50\|37154
111809	SpaceX向SEC提交S-1注册声明，将在纳斯达克上市	其它 1、据2025年年度报告，公司已完成多款核聚变项目用电容器设计与开发并已批量投产或推广使用，可应用于核聚变等领域；据2026年4月30日投资者关系活动记录表，子公司宁波新容已为可控核聚变领域提供储能电容和支撑电容产品，2026年将持续深化布局，主动抢抓国内外新项目机遇。 2、据2025年年度报告，公司主营业务涵盖塑料包装、薄膜电容、军工电子三大领域，薄膜电容可广泛应用于新能源汽车、光伏、可控核聚变等领域。 3、据2026年4月22日公告，公司2026年一季度归母净利润1008.30万元，同比增长19.80%。	1、马斯克近期提出用电磁轨道炮在月批量发射AI卫星构建“太空超级数据中心”；公司下属子公司中电华瑞参与某具备世界前沿武器系统的分系统软硬件和核心器件的研制及生产任务，该项目涉及电磁发射领域； 2、子公司宁波新容电器科技有限公司成功中标聚变新能（安徽）有限公司磁体电源储能系统采购项目	2026-03-05\|17.49\|2.04\|17.50\|17.96\|17.36\|177283;2026-03-06\|17.30\|-1.09\|17.40\|17.63\|17.14\|134812;2026-03-09\|17.18\|-0.69\|17.13\|17.30\|16.72\|154052;2026-03-10\|17.45\|1.57\|17.31\|17.48\|17.16\|123448;2026-03-11\|17.19\|-1.49\|17.48\|17.60\|17.16\|118597;2026-03-12\|17.26\|0.41\|17.08\|17.55\|16.67\|217508;2026-03-13\|17.09\|-0.98\|16.90\|17.45\|16.80\|166047;2026-03-16\|16.60\|-2.87\|16.96\|16.97\|16.42\|161588;2026-03-17\|16.10\|-3.01\|16.62\|16.77\|16.09\|107491;2026-03-18\|16.21\|0.68\|16.11\|16.21\|15.84\|99389;2026-03-19\|15.70\|-3.15\|16.00\|16.07\|15.61\|93066;2026-03-20\|15.18\|-3.31\|15.80\|15.94\|15.13\|94837;2026-03-23\|14.04\|-7.51\|14.24\|14.84\|13.91\|187009;2026-03-24\|14.54\|3.56\|14.29\|14.55\|14.05\|147313;2026-03-25\|14.71\|1.17\|14.53\|14.82\|14.46\|115554;2026-03-26\|14.39\|-2.18\|14.63\|14.85\|14.30\|97089;2026-03-27\|14.51\|0.83\|14.14\|14.60\|14.05\|77265;2026-03-30\|14.66\|1.03\|14.39\|14.69\|14.33\|80588;2026-03-31\|14.53\|-0.89\|14.61\|14.91\|14.49\|90171;2026-04-01\|14.70\|1.17\|14.80\|14.83\|14.50\|91431;2026-04-02\|14.39\|-2.11\|14.62\|14.78\|14.30\|78815;2026-04-03\|14.02\|-2.57\|14.39\|14.52\|14.02\|65803;2026-04-07\|14.38\|2.57\|14.01\|14.46\|13.91\|87408;2026-04-08\|14.99\|4.24\|14.60\|15.00\|14.60\|104333;2026-04-09\|14.74\|-1.67\|14.85\|14.93\|14.69\|77945;2026-04-10\|14.89\|1.02\|14.81\|15.09\|14.80\|74828;2026-04-13\|14.94\|0.34\|14.83\|14.95\|14.72\|57427;2026-04-14\|15.10\|1.07\|14.94\|15.10\|14.85\|83615;2026-04-15\|14.94\|-1.06\|15.19\|15.33\|14.90\|92045;2026-04-16\|15.13\|1.27\|14.93\|15.15\|14.83\|76975;2026-04-17\|15.26\|0.86\|15.15\|15.43\|14.96\|109039;2026-04-20\|15.64\|2.49\|15.19\|15.72\|15.15\|123820;2026-04-21\|15.51\|-0.83\|15.64\|15.70\|15.37\|92235;2026-04-22\|15.47\|-0.26\|15.50\|15.64\|15.41\|81249;2026-04-23\|15.05\|-2.71\|15.47\|15.52\|14.96\|101205;2026-04-24\|14.66\|-2.59\|15.06\|15.06\|14.59\|88091;2026-04-27\|14.86\|1.36\|14.54\|14.88\|14.37\|75658;2026-04-28\|14.28\|-3.90\|14.84\|14.84\|14.21\|105639;2026-04-29\|14.37\|0.63\|14.21\|14.52\|14.12\|60142;2026-04-30\|14.45\|0.56\|14.42\|14.50\|14.31\|62455;2026-05-06\|14.69\|1.66\|14.58\|14.80\|14.47\|91264;2026-05-07\|14.84\|1.02\|14.79\|14.85\|14.58\|83406;2026-05-08\|15.12\|1.89\|14.82\|15.31\|14.71\|147549;2026-05-11\|15.41\|1.92\|15.19\|15.48\|15.06\|147869;2026-05-12\|15.01\|-2.60\|15.48\|15.48\|14.90\|117814;2026-05-13\|14.97\|-0.27\|14.91\|15.20\|14.80\|95593;2026-05-14\|14.62\|-2.34\|14.98\|15.08\|14.60\|127727;2026-05-15\|14.39\|-1.57\|14.57\|14.80\|14.13\|129206;2026-05-18\|14.22\|-1.18\|14.37\|14.45\|14.11\|114131;2026-05-19\|14.14\|-0.56\|14.19\|14.36\|13.70\|156120;2026-05-20\|13.73\|-2.90\|14.05\|14.13\|13.62\|106826;2026-05-21\|13.09\|-4.66\|13.84\|13.95\|13.09\|142444;2026-05-22\|13.34\|1.91\|13.09\|13.45\|12.99\|113042;2026-05-25\|14.67\|9.97\|13.70\|14.67\|13.70\|130065;2026-05-26\|14.05\|-4.23\|14.67\|14.92\|13.82\|314784;2026-05-27\|14.98\|6.62\|14.04\|15.40\|13.92\|484865;2026-05-28\|15.43\|3.00\|14.91\|15.58\|14.75\|468050;2026-05-29\|14.80\|-4.08\|15.16\|15.39\|14.50\|332922;2026-06-01\|14.46\|-2.30\|14.50\|14.97\|14.41\|198697;2026-06-02\|14.71\|1.73\|14.40\|14.90\|13.92\|270237;2026-06-03\|16.18\|9.99\|14.52\|16.18\|14.25\|537616;2026-06-04\|17.12\|5.81\|16.37\|17.52\|16.20\|755953;2026-06-05\|18.03\|5.32\|16.69\|18.81\|16.65\|859606;2026-06-08\|18.59\|3.11\|17.10\|19.61\|17.10\|823412;2026-06-09\|18.03\|-3.01\|18.41\|19.18\|17.57\|660365;2026-06-10\|18.92\|4.94\|17.26\|19.79\|16.60\|902494;2026-06-11\|19.40\|2.54\|19.87\|20.42\|18.90\|904918;2026-06-12\|18.60\|-4.12\|18.91\|19.33\|17.56\|723646;2026-06-15\|19.49\|4.78\|18.60\|19.80\|18.37\|581080;2026-06-16\|21.44\|10.01\|21.25\|21.44\|21.25\|187256;2026-06-17\|20.58\|-4.01\|20.93\|21.33\|19.48\|733353;2026-06-18\|20.20\|-1.85\|20.42\|21.10\|18.70\|655256;2026-06-22\|19.64\|-2.77\|19.99\|20.06\|18.73\|517793;2026-06-23\|18.18\|-7.43\|19.53\|20.07\|18.10\|498848;2026-06-24\|17.28\|-4.95\|18.14\|18.32\|16.60\|518679;2026-06-25\|16.88\|-2.31\|17.03\|17.43\|16.50\|303453;2026-06-26\|16.60\|-1.66\|17.22\|17.64\|16.16\|365724;2026-06-29\|15.81\|-4.76\|16.73\|18.26\|15.62\|599174;2026-06-30\|16.23\|2.66\|15.70\|16.50\|15.06\|546194;2026-07-01\|17.02\|4.87\|16.00\|17.45\|15.98\|452971;2026-07-02\|15.32\|-9.99\|16.45\|16.45\|15.32\|396192;2026-07-03\|14.81\|-3.33\|15.07\|15.60\|14.81\|323677;2026-07-06\|14.01\|-5.40\|14.75\|14.97\|13.98\|271315;2026-07-07\|13.35\|-4.71\|13.90\|14.00\|13.30\|180653;2026-07-08\|12.60\|-5.62\|13.38\|13.39\|12.52\|216931;2026-07-09\|12.41\|-1.51\|12.67\|12.77\|11.97\|192884;2026-07-10\|12.59\|1.45\|12.41\|13.05\|12.34\|228926;2026-07-13\|11.33\|-10.01\|12.54\|12.58\|11.33\|223179;2026-07-14\|11.56\|2.03\|11.24\|11.56\|10.95\|207168;2026-07-15\|11.38\|-1.56\|11.54\|11.84\|11.38\|79374
111808		许可协议+紫杉醇+海南自贸区+扭亏行业原因：据中信建投证券6月30日研报，2026年开年以来海南离岛免税销售表现稳健，端午假期购物金额与人次均实现同比增长，免税渠道核心品类价格优势逐步体现，验证封关后海南作为优质消费渠道的发展潜力。公司原因： 1、据2026年6月27日公告，公司于6月26日与合作方A公司签订《独家开发、生产及供应协议》，将SC-C141项目在美国地区的独家商业化权利授予A公司，旨在快速打开该项目在美国的市场并提高占有率。 2、据2026年5月13日投资者关系活动记录表，公司注射用紫杉醇白蛋白结合型属于高难度复杂制剂，于2025年5月获美国FDA批准并实现出口首次发货；公司2026年计划利用在美获批优势，推进该品种在其他国家注册销售并巩固美国市场。 3、公司是海南本地医药制造企业，主营化学合成多肽药品的研发、生产和销售，拥有通过美国FDA和欧盟认证的GMP车间，并积极开展国际化CMO合作。 4、据2026年4月29日公告，公司2026年一季度实现营收4843.99万元，同比增长32.08%；归母净利润344.82万元，同比扭亏为盈。	公司主营多肽药业务，一季度业绩同比扭亏	2026-03-05\|7.18\|1.13\|7.15\|7.25\|7.14\|34476;2026-03-06\|7.30\|1.67\|7.15\|7.31\|7.12\|30705;2026-03-09\|7.16\|-1.92\|7.18\|7.19\|7.08\|37440;2026-03-10\|7.35\|2.65\|7.20\|7.36\|7.18\|30561;2026-03-11\|7.32\|-0.41\|7.33\|7.35\|7.27\|25380;2026-03-12\|7.30\|-0.27\|7.32\|7.35\|7.29\|28452;2026-03-13\|7.67\|5.07\|7.67\|7.67\|7.66\|102049;2026-03-16\|8.05\|4.95\|7.80\|8.05\|7.76\|248264;2026-03-17\|7.82\|-2.86\|8.10\|8.16\|7.77\|196652;2026-03-18\|8.21\|4.99\|7.93\|8.21\|7.90\|192259;2026-03-19\|8.09\|-1.46\|8.13\|8.29\|7.97\|198774;2026-03-20\|7.93\|-1.98\|8.18\|8.42\|7.85\|167380;2026-03-23\|7.61\|-4.04\|7.72\|7.92\|7.53\|141610;2026-03-24\|7.93\|4.21\|7.80\|7.99\|7.76\|171976;2026-03-25\|7.91\|-0.25\|7.84\|8.05\|7.84\|112288;2026-03-26\|8.26\|4.42\|7.90\|8.31\|7.90\|182961;2026-03-27\|8.42\|1.94\|8.22\|8.50\|8.12\|143677;2026-03-30\|8.32\|-1.19\|8.24\|8.44\|8.18\|102530;2026-03-31\|7.97\|-4.21\|8.25\|8.63\|7.92\|153854;2026-04-01\|8.08\|1.38\|8.20\|8.24\|7.99\|87349;2026-04-02\|7.94\|-1.73\|8.06\|8.12\|7.89\|79034;2026-04-03\|7.68\|-3.27\|7.90\|8.01\|7.62\|89054;2026-04-07\|7.79\|1.43\|7.68\|7.80\|7.57\|49267;2026-04-08\|8.07\|3.59\|7.95\|8.12\|7.87\|61125;2026-04-09\|8.02\|-0.62\|8.04\|8.17\|7.96\|69437;2026-04-10\|7.99\|-0.37\|8.10\|8.13\|7.98\|52145;2026-04-13\|8.30\|3.88\|8.00\|8.35\|7.99\|105673;2026-04-14\|8.36\|0.72\|8.30\|8.43\|8.22\|78954;2026-04-15\|8.33\|-0.36\|8.35\|8.46\|8.27\|66796;2026-04-16\|8.36\|0.36\|8.26\|8.40\|8.09\|128790;2026-04-17\|8.50\|1.67\|8.36\|8.61\|8.33\|143644;2026-04-20\|8.62\|1.41\|8.80\|8.91\|8.54\|185981;2026-04-21\|9.02\|4.64\|8.58\|9.05\|8.47\|230448;2026-04-22\|8.90\|-1.33\|8.88\|8.99\|8.77\|163389;2026-04-23\|8.61\|-3.26\|8.86\|8.96\|8.52\|140575;2026-04-24\|8.55\|-0.70\|8.57\|8.66\|8.40\|90408;2026-04-27\|8.79\|2.81\|8.68\|8.79\|8.56\|106041;2026-04-28\|9.06\|3.07\|8.78\|9.23\|8.71\|195662;2026-04-29\|8.61\|-4.97\|8.61\|8.72\|8.61\|203164;2026-04-30\|8.58\|-0.35\|8.53\|8.74\|8.43\|131824;2026-05-06\|8.71\|1.52\|8.55\|8.88\|8.55\|106181;2026-05-07\|9.12\|4.71\|8.70\|9.15\|8.62\|184478;2026-05-08\|9.58\|5.04\|9.13\|9.58\|9.06\|159506;2026-05-11\|10.06\|5.01\|9.96\|10.06\|9.23\|216115;2026-05-12\|10.56\|4.97\|10.19\|10.56\|10.10\|113737;2026-05-13\|10.30\|-2.46\|10.50\|10.87\|10.15\|257317;2026-05-14\|10.82\|5.05\|10.29\|10.82\|10.27\|209955;2026-05-15\|11.11\|2.68\|10.67\|11.36\|10.31\|247915;2026-05-18\|10.70\|-3.69\|10.94\|11.18\|10.67\|145832;2026-05-19\|10.47\|-2.15\|10.80\|10.95\|10.33\|136054;2026-05-20\|10.98\|4.87\|10.41\|10.99\|10.34\|147910;2026-05-21\|10.55\|-3.92\|10.87\|11.33\|10.45\|167807;2026-05-25\|11.61\|10.05\|11.37\|11.61\|10.97\|402800;2026-05-26\|11.50\|-0.95\|11.61\|12.43\|11.02\|567984;2026-05-27\|10.74\|-6.61\|11.16\|11.44\|10.50\|360929;2026-05-28\|10.44\|-2.79\|10.50\|10.93\|10.30\|270054;2026-05-29\|10.67\|2.20\|10.31\|11.34\|10.30\|243008;2026-06-01\|9.82\|-7.97\|10.41\|10.46\|9.76\|280757;2026-06-02\|9.41\|-4.18\|9.68\|9.83\|9.39\|198972;2026-06-03\|9.44\|0.32\|9.41\|9.58\|9.30\|163230;2026-06-04\|9.20\|-2.54\|9.33\|9.45\|9.05\|142985;2026-06-05\|9.26\|0.65\|9.31\|9.33\|9.06\|103551;2026-06-08\|8.83\|-4.64\|9.07\|9.26\|8.71\|141603;2026-06-09\|9.12\|3.28\|8.86\|9.63\|8.81\|174574;2026-06-10\|9.13\|0.11\|9.09\|9.27\|8.94\|132511;2026-06-11\|9.00\|-1.42\|9.15\|9.18\|8.75\|91187;2026-06-12\|9.17\|1.89\|9.17\|9.30\|9.00\|110005;2026-06-15\|9.06\|-1.20\|9.15\|9.32\|8.97\|99492;2026-06-16\|8.78\|-3.09\|9.00\|9.06\|8.65\|127797;2026-06-17\|8.82\|0.46\|8.78\|9.33\|8.73\|131021;2026-06-18\|8.72\|-1.13\|8.76\|8.88\|8.56\|119565;2026-06-22\|8.74\|0.23\|8.58\|8.78\|8.31\|127427;2026-06-23\|8.94\|2.29\|8.66\|9.12\|8.61\|126694;2026-06-24\|8.70\|-2.68\|8.91\|8.91\|8.56\|109464;2026-06-25\|8.47\|-2.64\|8.74\|8.75\|8.29\|143113;2026-06-26\|8.28\|-2.24\|8.47\|8.59\|8.26\|109682;2026-06-29\|9.11\|10.02\|9.03\|9.11\|8.40\|216785;2026-06-30\|9.46\|3.84\|9.02\|9.61\|9.01\|351638;2026-07-01\|9.70\|2.54\|9.37\|9.82\|9.21\|294202;2026-07-02\|10.67\|10.00\|9.50\|10.67\|9.50\|362526;2026-07-03\|10.22\|-4.22\|10.51\|11.27\|9.92\|423489;2026-07-06\|10.12\|-0.98\|10.02\|11.00\|9.86\|408086;2026-07-07\|9.54\|-5.73\|9.81\|10.00\|9.44\|307592;2026-07-08\|9.62\|0.84\|9.62\|10.20\|9.50\|258991;2026-07-09\|9.50\|-1.25\|9.25\|9.85\|8.99\|234980;2026-07-10\|10.45\|10.00\|9.41\|10.45\|9.31\|573858;2026-07-13\|10.21\|-2.30\|10.41\|10.77\|10.13\|469851;2026-07-14\|10.33\|1.18\|10.35\|10.48\|9.80\|356140;2026-07-15\|10.86\|5.13\|10.36\|10.99\|10.33\|376682
111807		生物医药+摘帽+营收增长 1、据2025年年度报告，公司主营生物医药制品的生产和销售，控股子公司北京四环生物制药主要产品包括德路生注射用人白介素-2、新德路生人白介素-2注射液、环尔博人促红素注射液、欣粒生人粒细胞刺激因子注射液等，为国家高新技术企业。 2、据2026年5月20日互动易，公司提交的关于撤销对公司股票交易实施退市风险警示的申请已获得深交所审核同意，公司股票自2026年5月20日起撤销退市风险警示。 3、据2026年4月27日披露的2026年一季报，公司2026年一季度实现营收8117.03万元，同比增长85.14%。	国内最早从事生物医药的公司之一，研发干细胞无血培养基技术	2026-03-05\|2.81\|1.08\|2.80\|2.83\|2.78\|79556;2026-03-06\|2.81\|0.00\|2.81\|2.83\|2.79\|91610;2026-03-09\|2.80\|-0.36\|2.80\|2.82\|2.75\|137082;2026-03-10\|2.88\|2.86\|2.82\|2.91\|2.79\|201247;2026-03-11\|2.90\|0.69\|2.88\|2.92\|2.85\|101622;2026-03-12\|2.94\|1.38\|2.91\|3.05\|2.90\|398767;2026-03-13\|2.91\|-1.02\|2.90\|2.96\|2.87\|185396;2026-03-16\|3.01\|3.44\|2.93\|3.06\|2.91\|304378;2026-03-17\|2.96\|-1.66\|3.04\|3.05\|2.95\|205142;2026-03-18\|3.07\|3.72\|2.95\|3.09\|2.92\|204100;2026-03-19\|3.04\|-0.98\|3.05\|3.10\|3.01\|164867;2026-03-20\|2.92\|-3.95\|3.04\|3.06\|2.89\|279447;2026-03-23\|2.83\|-3.08\|2.90\|2.94\|2.81\|185069;2026-03-24\|2.89\|2.12\|2.87\|2.91\|2.82\|139147;2026-03-25\|2.93\|1.38\|2.89\|2.94\|2.89\|90569;2026-03-26\|2.92\|-0.34\|2.93\|2.96\|2.89\|85934;2026-03-27\|2.95\|1.03\|2.90\|2.95\|2.88\|78009;2026-03-30\|2.98\|1.02\|2.93\|3.01\|2.92\|85028;2026-03-31\|2.95\|-1.01\|2.99\|3.01\|2.95\|92266;2026-04-01\|2.95\|0.00\|2.97\|2.98\|2.92\|83608;2026-04-02\|2.90\|-1.69\|2.95\|2.95\|2.89\|78357;2026-04-03\|2.79\|-3.79\|2.91\|2.92\|2.76\|169499;2026-04-07\|2.83\|1.43\|2.78\|2.85\|2.73\|114789;2026-04-08\|2.88\|1.77\|2.87\|2.90\|2.83\|87026;2026-04-09\|2.92\|1.39\|2.86\|2.98\|2.83\|110404;2026-04-10\|2.95\|1.03\|2.92\|2.98\|2.92\|72716;2026-04-13\|3.02\|2.37\|2.94\|3.05\|2.94\|132417;2026-04-14\|3.09\|2.32\|3.02\|3.14\|3.01\|176762;2026-04-15\|3.09\|0.00\|3.10\|3.13\|3.08\|122311;2026-04-16\|3.13\|1.29\|3.09\|3.16\|3.07\|159784;2026-04-17\|3.03\|-3.19\|3.14\|3.18\|2.97\|407614;2026-04-20\|2.98\|-1.65\|3.08\|3.13\|2.90\|335699;2026-04-21\|2.99\|0.34\|2.95\|3.02\|2.92\|130320;2026-04-22\|2.94\|-1.67\|2.99\|3.01\|2.93\|119950;2026-04-23\|2.88\|-2.04\|2.94\|2.96\|2.87\|117497;2026-04-24\|2.93\|1.74\|2.86\|2.95\|2.86\|96584;2026-04-27\|2.93\|0.00\|2.94\|2.94\|2.88\|110122;2026-04-28\|2.89\|-1.37\|2.94\|2.94\|2.88\|84993;2026-04-29\|2.88\|-0.35\|2.88\|2.90\|2.86\|86955;2026-04-30\|2.91\|1.04\|2.89\|2.92\|2.86\|73567;2026-05-06\|2.95\|1.37\|2.93\|2.95\|2.90\|89420;2026-05-07\|3.02\|2.37\|2.95\|3.04\|2.92\|167921;2026-05-08\|3.10\|2.65\|3.02\|3.11\|3.02\|192922;2026-05-11\|3.08\|-0.65\|3.07\|3.13\|3.05\|141712;2026-05-12\|3.06\|-0.65\|3.07\|3.11\|3.04\|130865;2026-05-13\|3.07\|0.33\|3.07\|3.10\|3.00\|172045;2026-05-14\|3.08\|0.33\|3.06\|3.11\|3.06\|161625;2026-05-15\|3.23\|4.87\|3.11\|3.23\|3.11\|383657;2026-05-18\|3.10\|-4.02\|3.28\|3.29\|3.07\|269560;2026-05-20\|3.41\|10.00\|3.15\|3.41\|3.13\|681588;2026-05-21\|3.75\|9.97\|3.50\|3.75\|3.38\|1843940;2026-05-22\|4.13\|10.13\|4.07\|4.13\|3.97\|1712634;2026-05-25\|4.54\|9.93\|3.87\|4.54\|3.72\|3224134;2026-05-26\|4.09\|-9.91\|4.38\|4.52\|4.09\|2437064;2026-05-27\|3.93\|-3.91\|3.80\|4.33\|3.68\|2247063;2026-05-28\|3.56\|-9.41\|3.67\|3.88\|3.54\|1587872;2026-05-29\|3.50\|-1.69\|3.44\|3.67\|3.35\|1361331;2026-06-01\|3.59\|2.57\|3.41\|3.74\|3.41\|1177963;2026-06-02\|3.57\|-0.56\|3.50\|3.67\|3.45\|976551;2026-06-03\|3.93\|10.08\|3.53\|3.93\|3.53\|1953753;2026-06-04\|3.64\|-7.38\|3.93\|3.93\|3.64\|1773803;2026-06-05\|3.50\|-3.85\|3.65\|3.78\|3.50\|1124177;2026-06-08\|3.23\|-7.71\|3.35\|3.46\|3.21\|967510;2026-06-09\|3.18\|-1.55\|3.26\|3.28\|3.13\|608289;2026-06-10\|3.23\|1.57\|3.16\|3.30\|3.07\|749351;2026-06-11\|3.10\|-4.02\|3.19\|3.26\|3.09\|458451;2026-06-12\|3.14\|1.29\|3.17\|3.18\|3.10\|343259;2026-06-15\|3.18\|1.27\|3.16\|3.23\|3.14\|358762;2026-06-16\|3.21\|0.94\|3.18\|3.24\|3.11\|368107;2026-06-17\|3.14\|-2.18\|3.21\|3.22\|3.07\|455304;2026-06-18\|3.12\|-0.64\|3.14\|3.15\|3.09\|288322;2026-06-22\|3.18\|1.92\|3.11\|3.19\|3.03\|507506;2026-06-23\|3.34\|5.03\|3.16\|3.40\|3.14\|799015;2026-06-24\|3.34\|0.00\|3.30\|3.37\|3.25\|470971;2026-06-25\|3.28\|-1.80\|3.30\|3.35\|3.16\|459564;2026-06-26\|3.12\|-4.88\|3.27\|3.28\|3.09\|375849;2026-06-29\|3.18\|1.92\|3.12\|3.26\|3.11\|402115;2026-06-30\|3.23\|1.57\|3.15\|3.25\|3.13\|334997;2026-07-01\|3.38\|4.64\|3.29\|3.40\|3.23\|611356;2026-07-02\|3.37\|-0.30\|3.34\|3.42\|3.28\|557021;2026-07-03\|3.46\|2.67\|3.38\|3.46\|3.36\|481063;2026-07-06\|3.53\|2.02\|3.50\|3.61\|3.44\|647545;2026-07-07\|3.57\|1.13\|3.49\|3.57\|3.42\|488057;2026-07-08\|3.82\|7.00\|3.55\|3.85\|3.51\|1048040;2026-07-09\|3.99\|4.45\|3.71\|4.15\|3.65\|1610368;2026-07-10\|4.06\|1.75\|3.87\|4.23\|3.85\|1377079;2026-07-13\|3.83\|-5.67\|4.01\|4.05\|3.80\|1019611;2026-07-14\|3.94\|2.87\|3.85\|4.09\|3.77\|735793;2026-07-15\|3.96\|0.51\|3.91\|4.04\|3.82\|473826
111806		皮鞋+C2M+大股东再质押+业绩扭亏 1、公司主要从事皮鞋及皮具产品的研发、生产与销售，实施以“奥康”品牌为主，“康龙”、“斯凯奇”及“彪马”等品牌为辅的多品牌运营模式。 2、据2025年年度报告，公司智能产线覆盖超70%制造环节，推进个性化设计与小单快反模式落地，强化C2M模式。 3、据2026年4月28日一季报，公司2026年第一季度实现归母净利润2539.00万元，同比扭亏为盈。 4、据2026年6月18日公告，公司实际控制人王振滔于6月15日及16日将其持有的3600万股股份解除质押后再次进行质押。	公司为定位中高端商务时尚的国内皮鞋龙头，一季度业绩扭亏为盈	2026-03-05\|9.58\|9.99\|8.88\|9.58\|8.75\|114459;2026-03-06\|9.60\|0.21\|9.45\|9.67\|9.31\|121464;2026-03-09\|9.64\|0.42\|9.61\|9.68\|9.17\|89786;2026-03-10\|9.94\|3.11\|9.67\|9.96\|9.55\|76602;2026-03-11\|9.81\|-1.31\|9.94\|10.01\|9.77\|66379;2026-03-12\|9.70\|-1.12\|9.79\|9.95\|9.62\|68133;2026-03-13\|9.19\|-5.26\|9.70\|9.72\|8.77\|181490;2026-03-16\|8.97\|-2.39\|8.91\|9.06\|8.77\|78364;2026-03-17\|8.79\|-2.01\|9.11\|9.11\|8.75\|64852;2026-03-18\|8.91\|1.37\|8.73\|9.01\|8.69\|73635;2026-03-19\|8.65\|-2.92\|8.79\|8.88\|8.56\|73780;2026-03-20\|8.54\|-1.27\|8.65\|8.69\|8.50\|61433;2026-03-23\|8.26\|-3.28\|8.48\|8.51\|8.12\|85019;2026-03-24\|8.89\|7.63\|8.47\|8.96\|8.30\|93998;2026-03-25\|9.35\|5.17\|8.88\|9.35\|8.84\|93351;2026-03-26\|9.42\|0.75\|9.27\|9.44\|9.15\|64663;2026-03-27\|8.97\|-4.78\|9.30\|9.30\|8.72\|127373;2026-03-30\|9.20\|2.56\|8.84\|9.20\|8.75\|79765;2026-03-31\|9.02\|-1.96\|9.17\|9.35\|8.92\|63157;2026-04-01\|9.06\|0.44\|9.09\|9.27\|9.00\|49255;2026-04-02\|8.95\|-1.21\|9.06\|9.06\|8.83\|43875;2026-04-03\|9.16\|2.35\|8.90\|9.16\|8.81\|64221;2026-04-07\|8.82\|-3.71\|9.20\|9.25\|8.74\|65173;2026-04-08\|9.29\|5.33\|8.85\|9.39\|8.85\|100324;2026-04-09\|9.11\|-1.94\|9.28\|9.29\|9.04\|56158;2026-04-10\|9.10\|-0.11\|9.11\|9.33\|9.08\|50755;2026-04-13\|9.10\|0.00\|8.99\|9.12\|8.94\|39843;2026-04-14\|9.12\|0.22\|9.13\|9.30\|9.07\|40658;2026-04-15\|9.48\|3.95\|9.18\|9.65\|9.08\|118346;2026-04-16\|9.28\|-2.11\|9.45\|9.70\|9.20\|89730;2026-04-17\|9.30\|0.22\|9.21\|9.40\|9.14\|67066;2026-04-20\|9.19\|-1.18\|9.31\|9.37\|9.14\|56764;2026-04-21\|9.25\|0.65\|9.17\|9.27\|8.78\|124562;2026-04-22\|8.84\|-4.43\|9.18\|9.18\|8.82\|118261;2026-04-23\|8.63\|-2.38\|8.84\|8.88\|8.63\|57317;2026-04-24\|8.62\|-0.12\|8.65\|8.72\|8.55\|61327;2026-04-27\|8.87\|2.90\|8.66\|8.91\|8.56\|127793;2026-04-28\|8.38\|-5.52\|8.89\|8.96\|8.36\|159416;2026-04-29\|8.48\|1.19\|8.38\|8.59\|8.33\|88742;2026-04-30\|8.23\|-2.95\|8.52\|8.52\|8.20\|136542;2026-05-06\|9.05\|9.96\|8.31\|9.05\|8.28\|168969;2026-05-07\|9.36\|3.43\|9.13\|9.57\|9.05\|267691;2026-05-08\|9.79\|4.59\|9.55\|9.84\|9.40\|171972;2026-05-11\|9.20\|-6.03\|9.62\|9.80\|9.17\|170404;2026-05-12\|9.17\|-0.33\|9.25\|9.33\|9.13\|111023;2026-05-13\|9.22\|0.55\|9.20\|9.26\|9.01\|94680;2026-05-14\|9.03\|-2.06\|9.22\|9.25\|9.03\|105884;2026-05-15\|8.90\|-1.44\|9.03\|9.10\|8.81\|104168;2026-05-18\|8.81\|-1.01\|8.84\|8.91\|8.68\|86674;2026-05-19\|9.04\|2.61\|8.81\|9.40\|8.81\|151510;2026-05-20\|9.15\|1.22\|8.99\|9.19\|8.90\|69861;2026-05-21\|8.81\|-3.72\|9.21\|9.22\|8.71\|96581;2026-05-22\|9.69\|9.99\|8.78\|9.69\|8.78\|198759;2026-05-25\|10.66\|10.01\|9.90\|10.66\|9.73\|433136;2026-05-26\|10.79\|1.22\|11.05\|11.73\|10.52\|546863;2026-05-27\|10.56\|-2.13\|10.60\|10.78\|10.17\|360789;2026-05-28\|10.27\|-2.75\|10.56\|10.61\|10.13\|207390;2026-05-29\|10.11\|-1.56\|10.30\|10.53\|9.97\|212614;2026-06-01\|9.94\|-1.68\|10.08\|11.12\|9.72\|315696;2026-06-02\|10.45\|5.13\|9.98\|10.50\|9.82\|256804;2026-06-03\|10.83\|3.64\|10.45\|10.95\|10.11\|243583;2026-06-04\|10.77\|-0.55\|10.95\|11.12\|10.58\|189092;2026-06-05\|10.60\|-1.58\|10.83\|10.99\|10.25\|195957;2026-06-08\|10.21\|-3.68\|10.31\|10.55\|9.96\|181745;2026-06-09\|10.33\|1.18\|10.49\|10.67\|10.23\|109560;2026-06-10\|10.64\|3.00\|10.33\|10.76\|10.11\|172233;2026-06-11\|9.58\|-9.96\|10.48\|10.57\|9.58\|223196;2026-06-12\|9.64\|0.63\|9.77\|9.98\|9.47\|197232;2026-06-15\|10.38\|7.68\|9.63\|10.38\|9.53\|161709;2026-06-16\|11.02\|6.17\|10.38\|11.17\|10.34\|210130;2026-06-17\|10.81\|-1.91\|10.90\|11.09\|10.67\|158577;2026-06-18\|11.89\|9.99\|10.88\|11.89\|10.83\|406653;2026-06-22\|12.72\|6.98\|11.98\|12.95\|11.98\|443656;2026-06-23\|12.85\|1.02\|12.70\|13.29\|12.50\|273351;2026-06-24\|14.14\|10.04\|13.20\|14.14\|13.19\|321703;2026-07-02\|12.73\|-9.97\|12.73\|12.73\|12.73\|5595;2026-07-03\|11.46\|-9.98\|11.46\|11.46\|11.46\|1552;2026-07-06\|10.31\|-10.03\|10.31\|10.31\|10.31\|28666;2026-07-07\|9.28\|-9.99\|9.28\|9.28\|9.28\|42800;2026-07-08\|8.38\|-9.70\|8.98\|9.20\|8.35\|722933;2026-07-09\|7.54\|-10.02\|7.80\|7.88\|7.54\|438680;2026-07-10\|7.24\|-3.98\|7.28\|7.58\|7.21\|473913;2026-07-13\|7.01\|-3.18\|7.25\|7.41\|6.96\|377880;2026-07-14\|7.15\|2.00\|6.99\|7.15\|6.75\|304643;2026-07-15\|7.05\|-1.40\|7.06\|7.15\|7.02\|125644
111805		拟跨界收购+覆铜板+浓缩果汁 1、据2026年6月16日公告，公司于6月15日签署《股权转让框架协议》，拟以6-8亿元收购宁波甬强科技部分股权并实现控股，标的公司主营集成电路电子信息互连材料，包括覆铜板和半固化片，终端客户包括浪潮信息、中科曙光、中际旭创等。 2、据2026年6月9日投资者关系活动记录表，国内浓缩果汁行业形成安德利与国投中鲁“双龙头”格局，公司2026年2月竞得烟台海升两条生产线，此前收购阿克苏恒通、延安富县恒兴等资产，持续整合行业优质产能。 3、据2025年年度报告，公司是全球主要浓缩果汁加工企业之一，拥有10个加工基地及20条生产线，浓缩苹果汁收入占比约90%，产品外销收入占比约60%-70%。	公司是全球生产规模较大的浓缩果汁加工企业之一	2026-03-05\|39.72\|-2.17\|40.73\|41.10\|39.38\|16446;2026-03-06\|39.85\|0.33\|39.81\|40.15\|39.56\|8721;2026-03-09\|38.45\|-3.51\|39.52\|39.88\|38.22\|17365;2026-03-10\|38.91\|1.20\|38.78\|39.14\|38.37\|8871;2026-03-11\|38.32\|-1.52\|38.91\|39.08\|38.27\|10834;2026-03-12\|38.16\|-0.42\|38.44\|38.58\|37.88\|6634;2026-03-13\|38.00\|-0.42\|38.16\|38.61\|37.78\|10238;2026-03-16\|37.93\|-0.18\|38.00\|38.48\|37.45\|11044;2026-03-17\|37.67\|-0.69\|37.91\|38.30\|37.67\|8824;2026-03-18\|38.14\|1.25\|37.85\|38.19\|37.45\|9800;2026-03-19\|36.44\|-4.46\|38.12\|38.12\|36.17\|15037;2026-03-20\|36.46\|0.05\|36.42\|37.56\|35.67\|16602;2026-03-23\|35.81\|-1.78\|36.13\|36.99\|35.40\|18580;2026-03-24\|37.40\|4.44\|36.19\|37.63\|36.06\|16496;2026-03-25\|38.39\|2.65\|37.41\|38.53\|37.41\|15579;2026-03-26\|37.93\|-1.20\|38.58\|39.29\|37.54\|17632;2026-03-27\|38.90\|2.56\|37.80\|38.97\|37.56\|14614;2026-03-30\|39.24\|0.87\|38.60\|39.60\|36.59\|25764;2026-03-31\|40.35\|2.83\|38.98\|43.16\|38.98\|57632;2026-04-01\|37.96\|-5.92\|39.60\|39.98\|37.83\|40589;2026-04-02\|37.53\|-1.13\|37.40\|37.90\|37.07\|18670;2026-04-03\|37.27\|-0.69\|37.44\|37.95\|37.05\|11087;2026-04-07\|39.11\|4.94\|37.90\|39.80\|37.90\|30016;2026-04-08\|40.65\|3.94\|39.38\|40.65\|39.38\|25525;2026-04-09\|41.28\|1.55\|40.94\|42.05\|40.00\|31864;2026-04-10\|42.20\|2.23\|41.36\|42.77\|41.33\|20040;2026-04-13\|42.85\|1.54\|42.19\|43.89\|41.80\|26103;2026-04-14\|44.56\|3.99\|43.00\|44.96\|42.91\|28580;2026-04-15\|44.18\|-0.85\|45.10\|45.80\|43.36\|24936;2026-04-16\|47.17\|6.77\|43.98\|48.10\|43.90\|48454;2026-04-17\|47.90\|1.55\|47.47\|48.15\|46.50\|36722;2026-04-20\|45.80\|-4.38\|48.50\|49.95\|44.22\|62090;2026-04-21\|45.17\|-1.38\|45.84\|46.01\|44.00\|38012;2026-04-22\|46.63\|3.23\|45.80\|48.00\|45.18\|27504;2026-04-23\|47.09\|0.99\|46.60\|47.39\|45.50\|22665;2026-04-24\|46.29\|-1.70\|46.13\|48.19\|45.90\|20897;2026-04-27\|46.10\|-0.41\|46.00\|46.99\|45.50\|18983;2026-04-28\|46.00\|-0.22\|46.19\|47.17\|45.90\|19423;2026-04-29\|45.87\|-0.28\|46.03\|46.10\|45.40\|14883;2026-04-30\|45.84\|-0.07\|45.01\|45.90\|44.60\|21299;2026-05-06\|46.10\|0.57\|46.08\|48.50\|45.89\|24250;2026-05-07\|47.41\|2.84\|46.10\|48.02\|46.10\|21208;2026-05-08\|47.15\|-0.55\|47.10\|47.39\|46.16\|23489;2026-05-11\|48.28\|2.40\|48.00\|48.70\|47.12\|23420;2026-05-12\|53.11\|10.00\|48.29\|53.11\|48.29\|39483;2026-05-13\|56.05\|5.54\|56.20\|58.42\|55.19\|100792;2026-05-14\|59.00\|5.26\|55.64\|61.51\|53.40\|100100;2026-05-15\|58.00\|-1.69\|59.28\|60.82\|58.00\|58068;2026-05-18\|63.09\|8.78\|58.70\|63.80\|58.40\|101723;2026-05-19\|57.79\|-8.40\|63.09\|63.29\|57.60\|95258;2026-05-20\|58.20\|0.71\|57.50\|61.77\|53.75\|116600;2026-05-21\|52.38\|-10.00\|57.50\|57.50\|52.38\|29998;2026-05-22\|50.52\|-3.55\|48.00\|51.00\|48.00\|103350;2026-05-25\|55.57\|10.00\|51.50\|55.57\|51.50\|23694;2026-05-26\|56.05\|0.86\|60.00\|60.00\|54.00\|78246;2026-05-27\|53.70\|-4.19\|55.77\|56.40\|53.58\|37066;2026-05-28\|55.58\|3.50\|54.24\|56.50\|52.14\|38431;2026-05-29\|56.73\|2.07\|56.69\|57.88\|55.00\|43623;2026-06-01\|57.88\|2.03\|57.77\|60.40\|57.23\|50412;2026-06-02\|55.98\|-3.28\|57.88\|58.91\|55.55\|33180;2026-06-03\|54.91\|-1.91\|55.43\|56.07\|53.00\|37480;2026-06-04\|54.55\|-0.66\|54.50\|54.97\|53.69\|21304;2026-06-05\|54.12\|-0.79\|54.88\|54.88\|53.25\|20344;2026-06-08\|57.14\|5.58\|52.27\|57.37\|51.42\|32860;2026-06-09\|61.09\|6.91\|58.01\|61.99\|58.01\|52150;2026-06-10\|61.39\|0.49\|60.90\|65.47\|60.80\|56273;2026-06-11\|58.91\|-4.04\|62.47\|62.88\|58.53\|36157;2026-06-12\|64.80\|10.00\|60.00\|64.80\|60.00\|37595;2026-06-15\|71.28\|10.00\|69.86\|71.28\|65.67\|66760;2026-06-16\|78.41\|10.00\|78.41\|78.41\|75.01\|127661;2026-06-17\|86.10\|9.81\|78.42\|86.25\|78.42\|216883;2026-06-18\|81.70\|-5.11\|84.60\|85.96\|77.49\|155804;2026-06-22\|74.90\|-8.32\|80.56\|82.80\|73.86\|118992;2026-06-23\|72.13\|-3.70\|74.46\|77.20\|70.87\|72261;2026-06-24\|69.67\|-3.41\|72.22\|73.40\|68.19\|54106;2026-06-25\|68.90\|-1.11\|70.22\|71.27\|68.00\|54501;2026-06-26\|64.05\|-7.04\|68.22\|68.22\|63.28\|45570;2026-06-29\|62.68\|-2.14\|64.05\|64.30\|59.78\|79334;2026-06-30\|63.36\|1.08\|62.03\|66.77\|62.03\|53101;2026-07-01\|65.36\|3.16\|62.80\|66.63\|62.02\|46646;2026-07-02\|66.21\|1.30\|64.00\|66.86\|62.98\|53717;2026-07-03\|66.20\|-0.02\|67.32\|68.20\|64.32\|44675;2026-07-06\|63.14\|-4.62\|66.69\|68.19\|63.00\|40260;2026-07-07\|61.44\|-2.69\|62.03\|64.19\|60.20\|31342;2026-07-08\|61.70\|0.42\|61.60\|62.67\|59.85\|20613;2026-07-09\|59.00\|-3.91\|61.40\|61.42\|58.21\|28634;2026-07-10\|59.01\|0.02\|58.85\|62.09\|58.14\|23074;2026-07-13\|56.85\|-3.66\|58.51\|59.41\|56.11\|26331;2026-07-14\|57.00\|0.26\|55.71\|57.54\|54.75\|25051;2026-07-15\|56.46\|-0.95\|57.82\|57.82\|55.61\|9035
111804		涨停揭秘：狮头股份4月14日涨停，作为成功转型电商服务商的企业，受益于1-2月社零增速转正及宠粮、美妆等高景气细分赛道增长，叠加次新属性与小市值弹性吸引资金关注；涨停缘由：已转型为专注宠粮、美妆、食品及日化领域的电商服务商，客户与GMV持续增长；1-2月社零总额同比增长2.8%，消费复苏信号增强；小市值+次新定位，资金博弈活跃度高；资金逻辑：游资主导主题炒作，围绕“消费复苏+电商服务”主线挖掘低位弹性标的，换手率高体现短线资金接力特征；风险提示：电商服务业务盈利能力尚不稳定，毛利率低于传统制造业；客户集中度较高，存在单一客户依赖风险；转型成效需持续跟踪季度经营数据验证	公司转型成为电商服务提供商，涉及宠粮、美妆、食品和日化用品等领域	2026-03-05\|10.96\|1.39\|10.95\|11.06\|10.80\|52670;2026-03-06\|11.87\|8.30\|10.90\|12.00\|10.86\|146667;2026-03-09\|12.41\|4.55\|11.86\|12.55\|11.53\|223908;2026-03-10\|12.40\|-0.08\|12.42\|12.88\|12.23\|181867;2026-03-11\|12.60\|1.61\|12.38\|12.89\|12.30\|154650;2026-03-12\|12.19\|-3.25\|12.48\|12.71\|12.12\|98228;2026-03-13\|12.09\|-0.82\|12.19\|12.41\|12.05\|73983;2026-03-16\|12.35\|2.15\|12.01\|12.58\|12.01\|91818;2026-03-17\|11.85\|-4.05\|12.41\|12.69\|11.80\|68061;2026-03-18\|12.26\|3.46\|11.66\|12.57\|11.66\|101774;2026-03-19\|11.91\|-2.85\|12.11\|12.43\|11.85\|72749;2026-03-20\|11.45\|-3.86\|11.89\|12.57\|11.33\|118337;2026-03-23\|10.67\|-6.81\|11.38\|11.38\|10.61\|117147;2026-03-24\|11.74\|10.03\|10.95\|11.74\|10.95\|139947;2026-03-25\|12.91\|9.97\|11.91\|12.91\|11.90\|329760;2026-03-26\|12.92\|0.08\|13.00\|13.38\|12.74\|338494;2026-03-27\|14.21\|9.98\|13.17\|14.21\|12.72\|239580;2026-03-30\|15.63\|9.99\|14.21\|15.63\|14.20\|533450;2026-03-31\|14.67\|-6.14\|15.18\|15.80\|14.50\|374833;2026-04-01\|15.00\|2.25\|15.00\|15.33\|14.27\|329088;2026-04-02\|14.09\|-6.07\|14.80\|15.15\|13.89\|279883;2026-04-03\|14.00\|-0.64\|14.40\|14.40\|13.52\|211973;2026-04-07\|14.01\|0.07\|13.97\|14.20\|13.53\|197824;2026-04-08\|14.40\|2.78\|14.50\|14.55\|13.70\|236559;2026-04-09\|15.08\|4.72\|14.40\|15.30\|13.86\|263217;2026-04-10\|14.79\|-1.92\|15.35\|15.95\|14.61\|281180;2026-04-13\|14.50\|-1.96\|14.51\|14.78\|14.08\|171598;2026-04-14\|15.95\|10.00\|14.83\|15.95\|14.56\|268952;2026-04-15\|15.96\|0.06\|16.40\|16.44\|15.46\|339341;2026-04-16\|16.27\|1.94\|15.96\|16.41\|15.31\|233692;2026-04-17\|17.07\|4.92\|16.19\|17.57\|16.18\|234362;2026-04-20\|16.58\|-2.87\|17.36\|17.47\|16.41\|180989;2026-04-21\|16.18\|-2.41\|16.34\|16.62\|15.70\|182666;2026-04-22\|16.54\|2.23\|15.91\|16.88\|15.65\|188780;2026-04-23\|16.12\|-2.54\|16.41\|16.69\|16.07\|125392;2026-04-24\|16.87\|4.65\|15.83\|17.28\|15.83\|198114;2026-04-27\|17.49\|3.68\|17.02\|18.28\|17.02\|220299;2026-04-28\|17.08\|-2.34\|17.03\|17.45\|16.50\|131228;2026-04-29\|18.35\|7.44\|16.91\|18.78\|16.91\|192950;2026-04-30\|17.56\|-4.31\|18.36\|18.73\|16.52\|365683;2026-05-06\|18.72\|6.61\|17.37\|19.32\|17.37\|354882;2026-05-07\|20.59\|9.99\|19.29\|20.59\|19.28\|413528;2026-05-08\|20.40\|-0.92\|20.79\|21.40\|19.63\|385224;2026-05-11\|19.23\|-5.74\|20.37\|20.40\|18.86\|370508;2026-05-12\|19.07\|-0.83\|19.09\|19.37\|18.30\|255521;2026-05-13\|18.25\|-4.30\|18.80\|19.96\|17.16\|527003;2026-05-14\|16.43\|-9.97\|17.80\|18.22\|16.43\|337065;2026-05-15\|16.44\|0.06\|15.76\|17.28\|15.70\|273109;2026-05-18\|17.15\|4.32\|16.26\|17.30\|16.01\|270338;2026-05-19\|15.44\|-9.97\|16.96\|17.31\|15.44\|220704;2026-05-20\|13.90\|-9.97\|15.33\|15.40\|13.90\|221441;2026-05-21\|13.50\|-2.88\|13.66\|14.32\|13.38\|291118;2026-05-22\|14.85\|10.00\|13.71\|14.85\|13.62\|114047;2026-05-25\|16.34\|10.03\|16.34\|16.34\|14.94\|407267;2026-05-26\|16.16\|-1.10\|15.60\|16.98\|15.44\|319088;2026-05-27\|16.26\|0.62\|16.10\|17.20\|16.10\|278973;2026-05-28\|15.59\|-4.12\|16.13\|16.52\|15.33\|196494;2026-05-29\|14.56\|-6.61\|15.65\|15.68\|14.38\|169865;2026-06-01\|16.02\|10.03\|13.36\|16.02\|13.36\|244261;2026-06-02\|15.24\|-4.87\|16.00\|16.10\|14.80\|205456;2026-06-03\|14.99\|-1.64\|15.24\|15.55\|14.77\|107398;2026-06-04\|14.75\|-1.60\|14.92\|15.03\|14.57\|83791;2026-06-05\|14.00\|-5.08\|14.50\|14.90\|13.92\|124054;2026-06-08\|15.40\|10.00\|13.39\|15.40\|13.39\|140081;2026-06-09\|15.72\|2.08\|16.17\|16.17\|15.10\|219850;2026-06-10\|14.87\|-5.41\|15.78\|16.18\|14.82\|129984;2026-06-11\|14.85\|-0.13\|15.02\|15.48\|14.55\|95461;2026-06-12\|16.34\|10.03\|15.20\|16.34\|14.83\|171687;2026-06-15\|16.30\|-0.24\|16.89\|17.18\|16.30\|244523;2026-06-16\|16.06\|-1.47\|16.31\|16.58\|15.89\|149344;2026-06-17\|16.04\|-0.12\|16.20\|16.20\|15.76\|145532;2026-06-18\|14.44\|-9.98\|15.88\|16.44\|14.44\|254223;2026-06-22\|14.86\|2.91\|14.01\|14.88\|13.62\|199309;2026-06-23\|14.34\|-3.50\|14.65\|14.67\|13.98\|122370;2026-06-24\|13.92\|-2.93\|14.29\|14.36\|13.61\|94373;2026-06-25\|13.02\|-6.47\|13.69\|13.94\|12.71\|165640;2026-06-26\|14.32\|9.98\|13.01\|14.32\|13.00\|180928;2026-06-29\|15.10\|5.45\|14.32\|15.46\|13.30\|250208;2026-06-30\|16.31\|8.01\|16.20\|16.46\|15.37\|241835;2026-07-01\|17.00\|4.23\|16.31\|17.10\|16.00\|218253;2026-07-02\|17.27\|1.59\|16.68\|17.72\|16.28\|236791;2026-07-03\|16.83\|-2.55\|16.92\|17.50\|16.77\|124295;2026-07-06\|15.83\|-5.94\|16.73\|16.73\|15.16\|160453;2026-07-07\|15.92\|0.57\|16.09\|16.56\|15.40\|109032;2026-07-08\|16.32\|2.51\|15.90\|16.60\|15.77\|119782;2026-07-09\|17.45\|6.92\|16.01\|17.65\|15.60\|150625;2026-07-10\|17.20\|-1.43\|17.80\|17.89\|17.10\|118674;2026-07-13\|15.48\|-10.00\|17.52\|17.53\|15.48\|104665;2026-07-14\|14.93\|-3.55\|15.53\|15.64\|14.58\|118742;2026-07-15\|16.42\|9.98\|15.23\|16.42\|15.08\|82779
111803		股份回购+零售+供销社+海南自贸港 1、据2026年6月16日公告，公司计划以自有资金及/或自筹资金回购部分社会公众股份，回购金额不低于3000万元且不超过5000万元，回购价格上限2.3元/股，用于维护公司价值及股东权益。 2、据2026年6月16日财闻报道，国家千亿级促消费专项资金落地，县域商超、供销渠道获政策红利，零售板块震荡拉升，公司作为城乡流通基础设施运营商跟涨。 3、据2026年4月29日年报，公司实际控制人为中华全国供销合作总社，定位全国性城乡流通基础设施运营商，专注商业运营、商贸物流、商品贸易三大主业。 4、据2026年4月29日年报，公司借助海南自贸港政策优势，积极布局跨境电商、来料加工等业务，推动传统贸易向政策驱动型模式转型。	公司实控人中华全国供销合作总社，自身是大型全国性商品流通服务企业，业务包括百货购物中心、商超便利店、写字楼等	2026-03-05\|2.21\|0.91\|2.20\|2.23\|2.20\|1139459;2026-03-06\|2.22\|0.45\|2.20\|2.23\|2.19\|1556005;2026-03-09\|2.17\|-2.25\|2.19\|2.20\|2.16\|1973620;2026-03-10\|2.20\|1.38\|2.18\|2.22\|2.17\|2020263;2026-03-11\|2.22\|0.91\|2.20\|2.23\|2.18\|2084629;2026-03-12\|2.21\|-0.45\|2.21\|2.25\|2.20\|2029311;2026-03-13\|2.18\|-1.36\|2.21\|2.23\|2.18\|1811227;2026-03-16\|2.22\|1.83\|2.18\|2.24\|2.18\|2378299;2026-03-17\|2.20\|-0.90\|2.22\|2.26\|2.20\|2300116;2026-03-18\|2.17\|-1.36\|2.20\|2.21\|2.16\|2001403;2026-03-19\|2.14\|-1.38\|2.16\|2.17\|2.12\|2044235;2026-03-20\|2.06\|-3.74\|2.13\|2.15\|2.06\|2238583;2026-03-23\|1.94\|-5.83\|2.01\|2.02\|1.93\|3185358;2026-03-24\|1.98\|2.06\|1.98\|1.99\|1.92\|2397039;2026-03-25\|2.00\|1.01\|1.97\|2.04\|1.97\|2754893;2026-03-26\|1.95\|-2.50\|1.99\|2.01\|1.95\|2311789;2026-03-27\|1.95\|0.00\|1.92\|1.96\|1.91\|2028864;2026-03-30\|1.90\|-2.56\|1.91\|1.93\|1.88\|2765901;2026-03-31\|1.85\|-2.63\|1.90\|1.94\|1.84\|3046433;2026-04-01\|1.88\|1.62\|1.89\|1.89\|1.85\|2640182;2026-04-02\|1.86\|-1.06\|1.88\|1.89\|1.85\|1708671;2026-04-03\|1.80\|-3.23\|1.85\|1.87\|1.78\|2518743;2026-04-07\|1.83\|1.67\|1.79\|1.84\|1.77\|2486879;2026-04-08\|1.92\|4.92\|1.86\|1.92\|1.85\|3111053;2026-04-09\|1.87\|-2.60\|1.90\|1.91\|1.86\|2090796;2026-04-10\|1.88\|0.53\|1.88\|1.90\|1.87\|1278921;2026-04-13\|1.88\|0.00\|1.86\|1.89\|1.85\|1301681;2026-04-14\|1.89\|0.53\|1.89\|1.89\|1.86\|1432356;2026-04-15\|1.88\|-0.53\|1.90\|1.94\|1.88\|2622365;2026-04-16\|1.88\|0.00\|1.87\|1.89\|1.86\|1453942;2026-04-17\|1.90\|1.06\|1.88\|1.92\|1.88\|2135723;2026-04-20\|1.91\|0.53\|1.89\|1.91\|1.88\|1549814;2026-04-21\|1.87\|-2.09\|1.91\|1.92\|1.86\|2109496;2026-04-22\|1.85\|-1.07\|1.86\|1.87\|1.84\|1495495;2026-04-23\|1.82\|-1.62\|1.85\|1.87\|1.81\|1994432;2026-04-24\|1.78\|-2.20\|1.81\|1.81\|1.78\|1578881;2026-04-27\|1.79\|0.56\|1.77\|1.80\|1.73\|2243482;2026-04-28\|1.76\|-1.68\|1.78\|1.80\|1.75\|1815073;2026-04-29\|1.74\|-1.14\|1.68\|1.77\|1.65\|2803296;2026-04-30\|1.75\|0.57\|1.73\|1.78\|1.73\|2340528;2026-05-06\|1.81\|3.43\|1.78\|1.85\|1.77\|3717108;2026-05-07\|1.77\|-2.21\|1.81\|1.82\|1.75\|2730426;2026-05-08\|1.79\|1.13\|1.76\|1.82\|1.75\|2591401;2026-05-11\|1.79\|0.00\|1.79\|1.81\|1.76\|2255750;2026-05-12\|1.72\|-3.91\|1.79\|1.79\|1.72\|2397402;2026-05-13\|1.76\|2.33\|1.74\|1.76\|1.72\|1896337;2026-05-14\|1.69\|-3.98\|1.76\|1.77\|1.69\|2845239;2026-05-15\|1.65\|-2.37\|1.70\|1.70\|1.64\|2135388;2026-05-18\|1.67\|1.21\|1.65\|1.67\|1.62\|1873203;2026-05-19\|1.69\|1.20\|1.67\|1.70\|1.66\|1486716;2026-05-20\|1.64\|-2.96\|1.68\|1.68\|1.63\|1786746;2026-05-21\|1.56\|-4.88\|1.65\|1.65\|1.55\|3091136;2026-05-22\|1.64\|5.13\|1.60\|1.72\|1.59\|6202384;2026-05-25\|1.80\|9.76\|1.60\|1.80\|1.58\|8405246;2026-05-26\|1.78\|-1.11\|1.83\|1.89\|1.77\|7510634;2026-05-27\|1.74\|-2.25\|1.79\|1.81\|1.71\|5646266;2026-05-28\|1.70\|-2.30\|1.72\|1.73\|1.66\|3712076;2026-05-29\|1.74\|2.35\|1.69\|1.78\|1.67\|5453854;2026-06-01\|1.73\|-0.57\|1.72\|1.76\|1.68\|3556799;2026-06-02\|1.69\|-2.31\|1.73\|1.74\|1.67\|2690788;2026-06-03\|1.66\|-1.78\|1.68\|1.68\|1.64\|2488731;2026-06-04\|1.60\|-3.61\|1.64\|1.67\|1.59\|2756243;2026-06-05\|1.63\|1.88\|1.60\|1.69\|1.60\|3050813;2026-06-08\|1.56\|-4.29\|1.59\|1.63\|1.56\|3057853;2026-06-09\|1.51\|-3.21\|1.57\|1.58\|1.49\|2930336;2026-06-10\|1.47\|-2.65\|1.50\|1.50\|1.46\|1937450;2026-06-11\|1.44\|-2.04\|1.45\|1.47\|1.42\|2354616;2026-06-12\|1.46\|1.39\|1.46\|1.48\|1.42\|2411903;2026-06-15\|1.45\|-0.68\|1.46\|1.50\|1.43\|2440189;2026-06-16\|1.60\|10.34\|1.50\|1.60\|1.46\|6076580;2026-06-17\|1.52\|-5.00\|1.60\|1.62\|1.51\|5153587;2026-06-18\|1.46\|-3.95\|1.53\|1.55\|1.44\|3460044;2026-06-22\|1.44\|-1.37\|1.44\|1.45\|1.39\|2855560;2026-06-23\|1.44\|0.00\|1.43\|1.48\|1.42\|2279466;2026-06-24\|1.38\|-4.17\|1.43\|1.44\|1.37\|2658447;2026-06-25\|1.39\|0.72\|1.43\|1.44\|1.38\|2355726;2026-06-26\|1.36\|-2.16\|1.37\|1.39\|1.35\|2367515;2026-06-29\|1.32\|-2.94\|1.36\|1.36\|1.28\|2647316;2026-06-30\|1.33\|0.76\|1.32\|1.34\|1.29\|2024134;2026-07-01\|1.38\|3.76\|1.33\|1.41\|1.32\|3267268;2026-07-02\|1.37\|-0.72\|1.37\|1.42\|1.36\|2422912;2026-07-03\|1.39\|1.46\|1.37\|1.41\|1.36\|2004962;2026-07-06\|1.36\|-2.16\|1.39\|1.40\|1.36\|1444131;2026-07-07\|1.31\|-3.68\|1.36\|1.37\|1.30\|1678280;2026-07-08\|1.31\|0.00\|1.31\|1.32\|1.29\|1216149;2026-07-09\|1.30\|-0.76\|1.31\|1.33\|1.29\|1609821;2026-07-10\|1.36\|4.62\|1.30\|1.40\|1.28\|3660638;2026-07-13\|1.30\|-4.41\|1.35\|1.37\|1.29\|2728205;2026-07-14\|1.33\|2.31\|1.33\|1.35\|1.30\|1760437;2026-07-15\|1.37\|3.01\|1.32\|1.40\|1.31\|2542571
111802	三大运营商齐发Token服务；大规模“Token工厂”落地无锡	数据中心电源+算力+商业航天行业原因：摩根士丹利近日对英伟达下一代Rubin机柜进行了自下而上的物料清单（BOM）拆解。报告显示，Rubin VR200 NVL72机柜的整体价值较上一代产品显著提升，其中，电源增长约32%。公司原因： 1、据2026年5月24日投资者关系活动记录表，公司数据中心二次电源国内月产能已达20万只，预计2026年7月提升至30万只。 2、据2026年5月22日投资者关系活动记录表，公司数据中心电源海外业务已实现一家大型数据中心客户批量供货，另有3至4家海外重点客户处于产品验证周期；国内已完成联想、超云、海康、比亚迪等企业审厂认证。 3、据2026年4月21日年报及2026年5月22日投资者关系活动记录表，公司在商业航天低轨卫星领域，电源组件产品已在轨运行一年质量稳定；低轨卫星用电源模块系列化产品正在研制中，并承接了太空算力电源关键技术研发任务。	公司已形成覆盖一次电源、二次电源到三次电源的数据中心供电解决方案	2026-03-05\|30.55\|0.30\|31.08\|31.59\|30.00\|168283;2026-03-06\|30.80\|0.82\|30.48\|31.55\|30.21\|144327;2026-03-09\|29.10\|-5.52\|29.62\|29.78\|28.01\|206096;2026-03-10\|29.90\|2.75\|30.14\|30.76\|29.59\|147171;2026-03-11\|29.24\|-2.21\|30.30\|30.88\|29.13\|161708;2026-03-12\|28.23\|-3.45\|29.20\|29.51\|28.00\|152567;2026-03-13\|27.10\|-4.00\|28.05\|28.30\|26.99\|157063;2026-03-16\|27.30\|0.74\|27.11\|27.46\|26.37\|129215;2026-03-17\|25.53\|-6.48\|27.37\|27.48\|25.48\|195524;2026-03-18\|26.12\|2.31\|25.78\|26.19\|25.26\|117900;2026-03-19\|25.42\|-2.68\|25.78\|25.95\|25.28\|97728;2026-03-20\|24.45\|-3.82\|25.59\|25.80\|24.39\|136215;2026-03-23\|23.00\|-5.93\|23.88\|24.49\|22.80\|162677;2026-03-24\|23.39\|1.70\|23.73\|23.75\|22.48\|159943;2026-03-25\|23.42\|0.13\|23.39\|23.85\|23.15\|132238;2026-03-26\|22.90\|-2.22\|23.45\|23.62\|22.70\|115571;2026-03-27\|22.87\|-0.13\|22.48\|23.18\|22.39\|101390;2026-03-30\|23.27\|1.75\|22.63\|23.32\|22.35\|123130;2026-03-31\|22.74\|-2.28\|23.33\|23.69\|22.62\|131880;2026-04-01\|23.60\|3.78\|23.30\|23.95\|23.06\|169480;2026-04-02\|23.13\|-1.99\|23.47\|24.10\|22.98\|149143;2026-04-03\|22.71\|-1.82\|23.40\|23.53\|22.68\|104185;2026-04-07\|23.00\|1.28\|22.90\|23.44\|22.86\|96505;2026-04-08\|24.64\|7.13\|23.83\|24.90\|23.83\|211132;2026-04-09\|24.38\|-1.06\|25.00\|25.05\|24.31\|165010;2026-04-10\|24.65\|1.11\|24.54\|25.24\|24.47\|146229;2026-04-13\|24.77\|0.49\|24.31\|24.95\|24.31\|125004;2026-04-14\|27.57\|11.30\|25.12\|27.74\|25.01\|392225;2026-04-15\|27.08\|-1.78\|27.89\|29.02\|26.98\|387904;2026-04-16\|27.86\|2.88\|26.80\|28.76\|26.33\|305605;2026-04-17\|29.41\|5.56\|28.07\|29.73\|27.78\|361474;2026-04-20\|29.68\|0.92\|28.98\|30.30\|28.83\|302913;2026-04-21\|29.52\|-0.54\|28.82\|30.23\|28.76\|305904;2026-04-22\|30.52\|3.39\|29.05\|30.99\|28.81\|335284;2026-04-23\|29.86\|-2.16\|30.31\|30.65\|29.21\|207485;2026-04-24\|29.50\|-1.21\|29.68\|30.28\|29.14\|194518;2026-04-27\|30.06\|1.90\|29.07\|30.96\|29.07\|220152;2026-04-28\|28.69\|-4.56\|29.69\|29.79\|28.45\|234553;2026-04-29\|29.09\|1.39\|28.56\|29.58\|27.99\|235321;2026-04-30\|28.59\|-1.72\|29.00\|29.15\|27.97\|199599;2026-05-06\|29.28\|2.41\|29.00\|30.08\|28.73\|221851;2026-05-07\|29.75\|1.61\|29.50\|29.88\|28.60\|200988;2026-05-08\|29.25\|-1.68\|29.40\|29.58\|28.77\|165812;2026-05-11\|28.91\|-1.16\|29.49\|30.10\|28.90\|190538;2026-05-12\|28.91\|0.00\|29.78\|30.07\|28.70\|334557;2026-05-13\|30.50\|5.50\|28.67\|30.68\|28.11\|371901;2026-05-14\|29.39\|-3.64\|30.68\|31.08\|29.37\|298536;2026-05-15\|28.85\|-1.84\|29.51\|29.90\|27.80\|312142;2026-05-18\|30.92\|7.17\|29.30\|32.15\|29.01\|389185;2026-05-19\|31.33\|1.33\|30.88\|31.56\|30.12\|283211;2026-05-20\|32.77\|4.60\|33.61\|34.29\|31.56\|408362;2026-05-21\|29.81\|-9.03\|33.44\|33.70\|29.50\|451160;2026-05-22\|33.32\|11.77\|30.00\|34.03\|29.50\|514585;2026-05-25\|39.00\|17.05\|37.21\|39.98\|36.66\|883209;2026-05-26\|40.43\|3.67\|37.84\|40.50\|37.20\|639584;2026-05-27\|38.67\|-4.35\|40.65\|42.43\|37.92\|621100;2026-05-28\|37.79\|-2.28\|38.88\|39.50\|36.88\|413745;2026-05-29\|35.39\|-6.35\|37.79\|38.50\|34.94\|401846;2026-06-01\|35.20\|-0.54\|35.40\|37.39\|35.00\|282662;2026-06-02\|35.74\|1.53\|35.16\|36.18\|33.56\|295664;2026-06-03\|35.35\|-1.09\|35.56\|36.55\|34.10\|398028;2026-06-04\|35.93\|1.64\|34.91\|37.74\|34.56\|328769;2026-06-05\|33.83\|-5.84\|36.02\|36.31\|33.61\|314075;2026-06-08\|31.37\|-7.27\|32.18\|33.48\|30.90\|256277;2026-06-09\|37.64\|19.99\|33.00\|37.64\|32.47\|521853;2026-06-10\|35.71\|-5.13\|36.80\|38.33\|35.38\|432862;2026-06-11\|34.88\|-2.32\|35.79\|36.34\|34.22\|268063;2026-06-12\|33.65\|-3.53\|35.56\|36.11\|33.47\|279753;2026-06-15\|36.06\|7.16\|35.00\|36.30\|34.06\|328449;2026-06-16\|39.11\|8.46\|36.11\|39.26\|35.07\|482273;2026-06-17\|37.66\|-3.71\|38.03\|39.50\|37.26\|415461;2026-06-18\|37.05\|-1.62\|37.70\|37.88\|36.72\|315619;2026-06-22\|36.71\|-0.92\|37.08\|38.00\|35.34\|262428;2026-06-23\|33.70\|-8.20\|36.18\|36.18\|33.40\|294051;2026-06-24\|33.19\|-1.51\|33.20\|33.58\|32.39\|232444;2026-06-25\|32.70\|-1.48\|32.93\|33.44\|31.88\|250309;2026-06-26\|30.06\|-8.07\|32.12\|32.44\|29.99\|273129;2026-06-29\|28.62\|-4.79\|29.94\|30.36\|27.54\|299151;2026-06-30\|30.06\|5.03\|28.71\|30.76\|28.21\|226298;2026-07-01\|27.96\|-6.99\|29.80\|29.89\|27.83\|238636;2026-07-02\|26.90\|-3.79\|27.44\|28.79\|26.83\|226076;2026-07-03\|26.35\|-2.04\|26.92\|27.39\|26.32\|182882;2026-07-06\|27.22\|3.30\|26.68\|29.00\|26.50\|321563;2026-07-07\|26.06\|-4.26\|27.46\|28.08\|26.01\|191261;2026-07-08\|25.31\|-2.88\|26.24\|26.37\|24.81\|237490;2026-07-09\|26.99\|6.64\|26.00\|27.55\|24.92\|319595;2026-07-10\|27.37\|1.41\|26.88\|28.50\|26.53\|306174;2026-07-13\|24.24\|-11.44\|27.10\|27.10\|24.04\|286770;2026-07-14\|26.43\|9.03\|23.83\|26.82\|23.02\|273243;2026-07-15\|27.29\|3.25\|26.50\|28.04\|26.50\|236067
111801	三大运营商齐发Token服务；大规模“Token工厂”落地无锡	算力+广电5G+贵州国资行业原因： 6月4日，工信部发布《6G创新发展部省协同试点专项行动通知》，明确2029年实现自主6G技术方案、商用场景及终端落地，推动6G从预研迈向产业化试点。公司原因： 1、据2026年5月29日互动易，中国广电贵州数据中心项目由公司全资子公司中广电智慧贵州科技有限公司投资建设，目前该项目尚处于建设推进阶段。 2、据2026年4月30日年报，公司是贵州省唯一的有线网络业务和广电5G、广电固话等全通信牌照运营商，报告期内公司持续与移动深化“5G+700MHz”网络的共建共享。 3、据2026年4月30日年报，公司的最终控制人为中共贵州省委宣传部，属于贵州省属唯一的上市文化企业。	贵州地区有线电视服务商；公司此前华为签署战略合作框架协议，在智慧城市下的物联网、云计算、大数据等领域进行交流与合作	2026-03-05\|8.06\|3.47\|7.88\|8.29\|7.86\|290199;2026-03-06\|8.13\|0.87\|8.08\|8.20\|8.00\|155215;2026-03-09\|8.13\|0.00\|8.11\|8.15\|7.86\|207942;2026-03-10\|8.27\|1.72\|8.19\|8.51\|8.18\|286474;2026-03-11\|8.30\|0.36\|8.32\|8.38\|8.19\|217399;2026-03-12\|8.10\|-2.41\|8.29\|8.32\|7.99\|195447;2026-03-13\|8.13\|0.37\|8.11\|8.23\|8.07\|157186;2026-03-16\|8.65\|6.40\|8.10\|8.94\|8.05\|661358;2026-03-17\|8.27\|-4.39\|8.37\|8.58\|8.26\|377525;2026-03-18\|8.64\|4.47\|8.27\|8.92\|8.13\|440536;2026-03-19\|9.50\|9.95\|8.53\|9.50\|8.53\|739535;2026-03-20\|9.31\|-2.00\|9.39\|9.70\|9.30\|867975;2026-03-23\|9.24\|-0.75\|9.10\|9.66\|8.88\|661756;2026-03-24\|9.37\|1.41\|9.37\|9.49\|9.11\|513498;2026-03-25\|9.57\|2.13\|9.35\|9.62\|9.30\|574369;2026-03-26\|9.11\|-4.81\|9.43\|9.43\|9.06\|417551;2026-03-27\|10.02\|9.99\|10.02\|10.02\|10.02\|161639;2026-03-30\|11.02\|9.98\|10.20\|11.02\|10.02\|1009149;2026-03-31\|10.34\|-6.17\|10.50\|11.10\|10.31\|1092105;2026-04-01\|10.27\|-0.68\|10.38\|10.89\|10.04\|926478;2026-04-02\|9.62\|-6.33\|10.00\|10.13\|9.25\|877868;2026-04-03\|9.43\|-1.98\|9.62\|9.93\|9.30\|538834;2026-04-07\|9.35\|-0.85\|9.23\|9.49\|8.99\|476706;2026-04-08\|9.64\|3.10\|9.49\|9.80\|9.44\|510745;2026-04-09\|9.41\|-2.39\|9.48\|9.64\|9.34\|394307;2026-04-10\|9.27\|-1.49\|9.45\|9.48\|9.27\|312244;2026-04-13\|9.35\|0.86\|9.12\|9.48\|9.11\|234187;2026-04-14\|9.25\|-1.07\|9.45\|9.60\|9.11\|351338;2026-04-15\|9.14\|-1.19\|9.27\|9.42\|9.08\|267734;2026-04-16\|9.44\|3.28\|9.13\|9.58\|9.11\|471150;2026-04-17\|9.40\|-0.42\|9.80\|9.83\|9.16\|595432;2026-04-20\|9.08\|-3.40\|9.28\|9.33\|9.07\|477483;2026-04-21\|8.67\|-4.52\|8.94\|8.94\|8.58\|406198;2026-04-22\|8.66\|-0.12\|8.64\|8.69\|8.44\|302577;2026-04-23\|8.58\|-0.92\|8.64\|8.71\|8.49\|202066;2026-04-24\|8.38\|-2.33\|8.54\|8.59\|8.33\|227526;2026-04-27\|8.43\|0.60\|8.31\|8.63\|8.29\|216140;2026-04-28\|8.20\|-2.73\|8.40\|8.50\|8.15\|199048;2026-04-29\|8.38\|2.20\|8.20\|8.77\|8.17\|414104;2026-04-30\|8.45\|0.84\|8.45\|8.78\|8.43\|271914;2026-05-06\|8.75\|3.55\|8.52\|8.88\|8.52\|333043;2026-05-07\|8.73\|-0.23\|8.77\|8.84\|8.68\|235694;2026-05-08\|8.89\|1.83\|8.73\|9.02\|8.63\|317460;2026-05-11\|8.53\|-4.05\|8.84\|8.84\|8.48\|379905;2026-05-12\|8.40\|-1.52\|8.53\|8.54\|8.32\|230070;2026-05-13\|8.44\|0.48\|8.40\|8.53\|8.30\|220881;2026-05-14\|8.37\|-0.83\|8.47\|8.57\|8.29\|285606;2026-05-15\|8.27\|-1.19\|8.39\|8.52\|8.21\|244243;2026-05-18\|9.10\|10.04\|8.27\|9.10\|8.27\|373464;2026-05-19\|9.56\|5.05\|9.19\|9.89\|9.05\|1087971;2026-05-20\|9.17\|-4.08\|9.37\|9.43\|9.15\|624605;2026-05-21\|8.89\|-3.05\|9.10\|9.35\|8.80\|512380;2026-05-22\|8.75\|-1.57\|8.96\|9.02\|8.62\|393117;2026-05-25\|9.63\|10.06\|8.65\|9.63\|8.65\|462794;2026-05-26\|9.51\|-1.25\|9.48\|9.79\|9.22\|844372;2026-05-27\|9.41\|-1.05\|9.52\|9.69\|9.37\|539262;2026-05-28\|9.41\|0.00\|9.56\|9.86\|9.20\|540468;2026-05-29\|9.25\|-1.70\|9.38\|9.46\|9.08\|436392;2026-06-01\|9.44\|2.05\|9.17\|9.47\|9.08\|518468;2026-06-02\|9.08\|-3.81\|9.35\|9.35\|8.92\|400112;2026-06-03\|8.75\|-3.63\|9.00\|9.14\|8.50\|437948;2026-06-04\|8.53\|-2.51\|8.69\|8.87\|8.47\|316485;2026-06-05\|9.38\|9.96\|8.54\|9.38\|8.38\|566988;2026-06-08\|8.94\|-4.69\|9.27\|9.64\|8.90\|559339;2026-06-09\|8.83\|-1.23\|9.02\|9.18\|8.72\|402757;2026-06-10\|8.86\|0.34\|8.83\|8.94\|8.52\|355201;2026-06-11\|8.80\|-0.68\|8.70\|9.02\|8.50\|364384;2026-06-12\|8.86\|0.68\|8.81\|9.14\|8.70\|384193;2026-06-15\|9.03\|1.92\|8.80\|9.14\|8.78\|340223;2026-06-16\|9.58\|6.09\|8.90\|9.92\|8.65\|719364;2026-06-17\|9.65\|0.73\|9.48\|9.94\|9.47\|640995;2026-06-18\|8.99\|-6.84\|9.65\|9.92\|8.94\|644077;2026-06-22\|8.71\|-3.11\|9.00\|9.14\|8.48\|503004;2026-06-23\|8.82\|1.26\|8.61\|9.31\|8.55\|472067;2026-06-24\|8.64\|-2.04\|8.74\|8.81\|8.54\|342742;2026-06-25\|8.82\|2.08\|8.56\|8.94\|8.36\|387720;2026-06-26\|8.41\|-4.65\|8.72\|8.79\|8.40\|297192;2026-06-29\|7.57\|-9.99\|8.44\|8.44\|7.57\|388538;2026-06-30\|6.94\|-8.32\|7.29\|7.39\|6.82\|517981;2026-07-01\|6.76\|-2.59\|6.85\|6.93\|6.63\|382979;2026-07-02\|6.48\|-4.14\|6.76\|6.87\|6.45\|409780;2026-07-03\|6.73\|3.86\|6.55\|6.85\|6.36\|395441;2026-07-06\|6.23\|-7.43\|6.68\|6.94\|6.14\|386169;2026-07-07\|6.10\|-2.09\|6.29\|6.32\|6.04\|228531;2026-07-08\|5.98\|-1.97\|6.10\|6.12\|5.91\|204134;2026-07-09\|6.06\|1.34\|6.00\|6.12\|5.95\|203492;2026-07-10\|6.47\|6.77\|6.08\|6.65\|5.96\|443027;2026-07-13\|6.47\|0.00\|6.46\|6.70\|6.37\|387897;2026-07-14\|6.41\|-0.93\|6.46\|6.46\|6.18\|226885;2026-07-15\|6.39\|-0.31\|6.35\|6.53\|6.34\|110416
111800	三大运营商齐发Token服务；大规模“Token工厂”落地无锡	涨停揭秘：33kW/110kW/800VDC-50VDC Power Shelf产品矩阵适配GB300、Vera Rubin等高端算力场景，直供AI服务器电源系统；涨停缘由：高功率密度机架级供电模块全覆盖+适配NVIDIA新一代GPU平台+腾讯云计费上调带动算力资本开支上修；资金逻辑：资金关注国产替代核心环节，技术壁垒高+客户认证周期长，订单可见度提升驱动估值重估；风险提示：下游客户集中度高，新品放量节奏受AI芯片迭代影响，短期营收占比仍较低	公司业务涵盖 33kW Power Shelf、 110kW Power Shelf（适配 GB300、Vera Rubin 等高端算力场景）、800VDC-50VDC Power Shelf，满足不同输入、输出电压的机架级供电需求，提供高功率密度的配电支撑。	2026-03-05\|128.59\|-0.09\|131.00\|133.93\|126.57\|189745;2026-03-06\|128.36\|-0.18\|128.71\|132.34\|126.16\|159588;2026-03-09\|120.69\|-5.98\|122.68\|123.20\|115.57\|198281;2026-03-10\|129.27\|7.11\|123.20\|130.00\|123.20\|181289;2026-03-11\|125.76\|-2.72\|129.17\|132.39\|125.58\|161837;2026-03-12\|120.50\|-4.18\|125.99\|127.55\|117.71\|174503;2026-03-13\|117.64\|-2.37\|118.50\|119.85\|115.50\|112692;2026-03-16\|117.38\|-0.22\|117.78\|117.99\|112.51\|124609;2026-03-17\|107.75\|-8.20\|119.50\|119.55\|106.23\|243651;2026-03-18\|109.98\|2.07\|108.00\|110.57\|106.26\|128022;2026-03-19\|104.06\|-5.38\|106.50\|108.00\|103.53\|172575;2026-03-20\|103.73\|-0.32\|105.50\|106.18\|102.60\|130089;2026-03-23\|96.84\|-6.64\|100.00\|102.29\|96.40\|173016;2026-03-24\|98.89\|2.12\|99.00\|99.26\|95.70\|126715;2026-03-25\|103.10\|4.26\|101.31\|105.00\|101.31\|163832;2026-03-26\|100.27\|-2.74\|102.61\|103.56\|99.83\|92742;2026-03-27\|101.25\|0.98\|99.00\|102.88\|98.07\|92828;2026-03-30\|100.45\|-0.79\|99.80\|101.39\|98.07\|91360;2026-03-31\|97.20\|-3.24\|100.46\|100.61\|96.08\|113178;2026-04-01\|102.57\|5.52\|100.88\|102.88\|99.30\|135671;2026-04-02\|96.40\|-6.02\|100.70\|101.80\|95.50\|176983;2026-04-03\|94.57\|-1.90\|97.74\|98.29\|94.56\|110174;2026-04-07\|93.79\|-0.82\|95.50\|96.16\|93.63\|114902;2026-04-08\|102.50\|9.29\|97.85\|102.95\|97.50\|174136;2026-04-09\|102.57\|0.07\|101.10\|105.92\|101.10\|156136;2026-04-10\|105.11\|2.48\|103.49\|108.00\|103.00\|191689;2026-04-13\|104.45\|-0.63\|103.61\|105.78\|102.30\|149080;2026-04-14\|108.67\|4.04\|106.86\|110.82\|104.46\|217066;2026-04-15\|105.59\|-2.83\|111.51\|112.30\|104.42\|200175;2026-04-16\|104.53\|-1.00\|105.59\|106.80\|104.04\|175041;2026-04-17\|106.13\|1.53\|104.53\|108.00\|102.73\|204247;2026-04-20\|112.05\|5.58\|106.12\|114.60\|105.30\|283956;2026-04-21\|107.46\|-4.10\|108.88\|109.00\|105.50\|238668;2026-04-22\|108.37\|0.85\|106.20\|109.41\|105.00\|251763;2026-04-23\|106.46\|-1.76\|109.49\|110.10\|103.87\|206304;2026-04-24\|104.54\|-1.80\|105.14\|107.71\|104.31\|174686;2026-04-27\|108.04\|3.35\|104.00\|109.87\|103.80\|226837;2026-04-28\|105.10\|-2.72\|107.50\|108.50\|104.50\|143243;2026-04-29\|115.61\|10.00\|110.00\|115.61\|109.50\|227312;2026-04-30\|120.21\|3.98\|121.39\|124.57\|118.22\|384842;2026-05-06\|120.33\|0.10\|122.50\|123.00\|119.39\|307180;2026-05-07\|123.00\|2.22\|123.00\|123.87\|119.76\|225505;2026-05-08\|122.70\|-0.24\|121.60\|124.10\|119.51\|191003;2026-05-11\|125.00\|1.87\|123.55\|126.88\|122.00\|234522;2026-05-12\|125.33\|0.26\|126.66\|127.00\|122.78\|188560;2026-05-13\|137.86\|10.00\|124.42\|137.86\|123.80\|286103;2026-05-14\|133.15\|-3.42\|144.80\|144.80\|133.00\|334566;2026-05-15\|128.13\|-3.77\|134.88\|134.96\|126.49\|248716;2026-05-18\|124.92\|-2.51\|126.99\|129.68\|124.35\|256337;2026-05-19\|126.50\|1.26\|124.93\|126.80\|121.04\|184255;2026-05-20\|122.60\|-3.08\|124.80\|125.23\|121.01\|228140;2026-05-21\|116.69\|-4.82\|124.52\|125.20\|116.10\|223909;2026-05-22\|120.33\|3.12\|116.72\|120.72\|116.72\|162248;2026-05-25\|132.36\|10.00\|123.80\|132.36\|123.53\|301949;2026-05-26\|137.99\|4.25\|134.00\|139.39\|132.65\|375300;2026-05-27\|135.86\|-1.54\|137.89\|145.38\|135.00\|326476;2026-05-28\|135.49\|-0.27\|135.85\|137.37\|131.83\|205982;2026-05-29\|126.05\|-6.97\|140.00\|140.91\|123.50\|321822;2026-06-01\|134.50\|6.70\|129.85\|138.66\|125.01\|447993;2026-06-02\|147.95\|10.00\|140.00\|147.95\|140.00\|336118;2026-06-03\|157.98\|6.78\|148.00\|162.75\|145.50\|678139;2026-06-04\|154.11\|-2.45\|153.33\|161.11\|152.90\|446481;2026-06-05\|146.50\|-4.94\|155.01\|158.73\|145.51\|417947;2026-06-08\|149.00\|1.71\|142.22\|157.03\|140.88\|441020;2026-06-09\|161.79\|8.58\|159.00\|163.63\|149.13\|432571;2026-06-10\|145.61\|-10.00\|151.55\|153.00\|145.61\|409827;2026-06-11\|139.41\|-4.26\|146.00\|148.52\|137.25\|395592;2026-06-12\|135.24\|-2.99\|144.00\|144.61\|135.20\|292299;2026-06-15\|148.76\|10.00\|140.51\|148.76\|140.38\|199225;2026-06-16\|163.64\|10.00\|158.58\|163.64\|157.00\|298637;2026-06-17\|178.90\|9.33\|169.07\|179.98\|168.00\|620833;2026-06-18\|179.50\|0.34\|176.75\|182.60\|172.88\|321837;2026-06-22\|188.79\|5.18\|181.91\|189.50\|173.69\|372447;2026-06-23\|173.05\|-8.34\|188.97\|189.98\|169.97\|341180;2026-06-24\|170.31\|-1.58\|171.14\|175.38\|168.00\|278696;2026-06-25\|171.98\|0.98\|173.08\|174.50\|166.11\|411545;2026-06-26\|160.76\|-6.52\|172.12\|175.66\|154.83\|535546;2026-06-29\|161.32\|0.35\|160.77\|169.41\|157.01\|404607;2026-06-30\|167.18\|3.63\|162.22\|171.66\|160.20\|410513;2026-07-01\|156.45\|-6.42\|165.00\|168.78\|154.00\|388440;2026-07-02\|146.97\|-6.06\|149.50\|155.83\|146.00\|271854;2026-07-03\|147.62\|0.44\|146.76\|153.68\|145.30\|246498;2026-07-06\|151.59\|2.69\|148.79\|160.80\|146.66\|301756;2026-07-07\|149.55\|-1.35\|156.80\|160.65\|148.00\|308920;2026-07-08\|145.08\|-2.99\|152.14\|154.80\|144.76\|238529;2026-07-09\|159.59\|10.00\|149.98\|159.59\|149.97\|444555;2026-07-10\|161.79\|1.38\|167.56\|173.86\|161.56\|494059;2026-07-13\|158.69\|-1.92\|161.96\|170.55\|157.22\|402127;2026-07-14\|172.16\|8.49\|159.75\|174.56\|157.00\|514516;2026-07-15\|170.26\|-1.10\|167.67\|176.53\|165.03\|307885
111799	三大运营商齐发Token服务；大规模“Token工厂”落地无锡	算力租赁+增资+建筑工程 1、据2026年4月29日年报及2026年5月25日业绩说明会，公司控股子公司已开展算力租赁服务业务，为客户提供智算综合解决方案，已开始为一家大型企业提供稳定收入的租赁服务，但业务开展时间较短，收入规模相对较小。 2、据2026年5月19日公告，公司拟向控股子公司上海帕晏算力科技有限公司增资16,876.825万元，以推进算力租赁服务业务发展，相关资金尚需通过外部借款或其他方式筹措。 3、据2026年4月29日年报，公司主营业务为建筑工程业务，同时经营自有资产出租业务。公司正积极把握新兴产业机遇，推进业务转型，以应对市场变化和挑战。	公司主营建筑工程业务，控股子公司已增资开展算力租赁业务	2026-03-05\|13.65\|0.00\|13.78\|13.98\|13.56\|14427;2026-03-06\|13.91\|1.90\|13.59\|13.99\|13.46\|21355;2026-03-09\|13.59\|-2.30\|13.82\|13.94\|13.38\|18647;2026-03-10\|13.81\|1.62\|13.61\|13.88\|13.61\|13150;2026-03-11\|13.48\|-2.39\|13.67\|14.06\|13.42\|32307;2026-03-12\|13.56\|0.59\|13.53\|13.74\|13.47\|14751;2026-03-13\|14.92\|10.03\|13.56\|14.92\|13.53\|76408;2026-03-16\|14.22\|-4.69\|14.78\|14.82\|14.05\|66947;2026-03-17\|13.98\|-1.69\|14.28\|14.66\|13.86\|42544;2026-03-18\|14.11\|0.93\|14.11\|14.25\|13.70\|39111;2026-03-19\|14.45\|2.41\|14.14\|14.92\|13.72\|67435;2026-03-20\|13.87\|-4.01\|14.37\|14.70\|13.81\|50152;2026-03-23\|12.90\|-6.99\|13.60\|13.65\|12.85\|46268;2026-03-24\|14.19\|10.00\|13.16\|14.19\|13.08\|60606;2026-03-25\|15.13\|6.62\|14.30\|15.20\|14.19\|67038;2026-03-26\|15.06\|-0.46\|15.00\|15.77\|14.69\|61307;2026-03-27\|15.36\|1.99\|15.20\|15.41\|14.66\|47428;2026-03-30\|15.50\|0.91\|15.42\|15.56\|14.95\|35993;2026-03-31\|15.00\|-3.23\|15.51\|15.66\|15.00\|39315;2026-04-01\|15.10\|0.67\|15.23\|15.55\|14.88\|43726;2026-04-02\|15.00\|-0.66\|14.96\|15.32\|14.94\|21296;2026-04-03\|14.76\|-1.60\|14.94\|15.14\|14.64\|27717;2026-04-07\|14.54\|-1.49\|14.91\|14.91\|14.38\|25512;2026-04-08\|14.98\|3.03\|14.69\|15.04\|14.54\|37843;2026-04-09\|15.43\|3.00\|14.93\|15.80\|14.65\|54465;2026-04-10\|16.10\|4.34\|15.48\|16.58\|15.36\|67584;2026-04-13\|17.03\|5.78\|15.94\|17.05\|15.80\|65137;2026-04-14\|17.62\|3.46\|16.99\|18.00\|16.90\|80949;2026-04-15\|17.76\|0.79\|17.61\|18.17\|17.48\|59387;2026-04-16\|18.11\|1.97\|17.99\|18.19\|17.26\|55808;2026-04-17\|19.92\|9.99\|17.93\|19.92\|17.82\|69204;2026-04-20\|21.91\|9.99\|20.63\|21.91\|20.12\|162760;2026-04-21\|22.15\|1.10\|21.91\|23.50\|21.89\|228210;2026-04-22\|24.37\|10.02\|22.05\|24.37\|21.70\|139703;2026-04-23\|23.55\|-3.36\|25.08\|25.95\|23.55\|209980;2026-04-24\|22.85\|-2.97\|23.49\|24.24\|22.71\|151797;2026-04-27\|23.57\|3.15\|23.31\|24.52\|22.77\|121214;2026-04-28\|23.78\|0.89\|23.41\|24.70\|23.10\|92796;2026-04-29\|24.00\|0.93\|23.60\|25.02\|23.36\|80567;2026-04-30\|24.40\|1.67\|23.99\|25.00\|23.99\|55125;2026-05-06\|25.25\|3.48\|24.41\|25.78\|23.95\|82887;2026-05-07\|26.01\|3.01\|25.35\|26.92\|24.78\|80588;2026-05-08\|28.61\|10.00\|26.00\|28.61\|25.58\|86615;2026-05-11\|31.47\|10.00\|29.50\|31.47\|29.29\|109964;2026-05-12\|29.93\|-4.89\|31.50\|32.02\|28.69\|182721;2026-05-13\|29.59\|-1.14\|29.93\|30.10\|28.72\|94922;2026-05-14\|28.00\|-5.37\|29.59\|30.05\|28.00\|85145;2026-05-15\|26.55\|-5.18\|28.00\|28.28\|25.78\|90540;2026-05-18\|26.21\|-1.28\|26.75\|26.78\|25.80\|54337;2026-05-19\|26.41\|0.76\|26.40\|27.03\|25.45\|55998;2026-05-20\|25.15\|-4.77\|26.38\|26.40\|25.04\|46840;2026-05-21\|23.62\|-6.08\|25.63\|25.63\|23.38\|68871;2026-05-22\|25.98\|9.99\|24.00\|25.98\|23.70\|40372;2026-05-25\|28.58\|10.01\|25.98\|28.58\|25.63\|128920;2026-05-26\|29.46\|3.08\|28.54\|29.91\|27.52\|127544;2026-05-27\|27.13\|-7.91\|29.74\|29.87\|26.88\|90628;2026-05-28\|26.30\|-3.06\|27.12\|27.12\|25.79\|64943;2026-05-29\|26.12\|-0.68\|26.56\|26.58\|25.42\|54970;2026-06-01\|25.66\|-1.76\|25.69\|27.10\|25.55\|31175;2026-06-02\|24.38\|-4.99\|25.70\|25.91\|23.64\|47091;2026-06-03\|24.60\|0.90\|24.62\|25.15\|24.09\|34704;2026-06-04\|24.71\|0.45\|24.59\|25.11\|24.10\|38612;2026-06-05\|23.72\|-4.01\|25.39\|25.39\|23.45\|33512;2026-06-08\|24.81\|4.60\|21.95\|25.08\|21.92\|51079;2026-06-09\|25.04\|0.93\|24.80\|25.26\|24.11\|39198;2026-06-10\|25.46\|1.68\|24.90\|25.92\|24.68\|30147;2026-06-11\|25.54\|0.31\|25.60\|26.20\|24.80\|36657;2026-06-12\|24.39\|-4.50\|25.57\|26.04\|24.30\|33621;2026-06-15\|26.15\|7.22\|24.88\|26.73\|24.21\|50538;2026-06-16\|26.75\|2.29\|26.67\|27.93\|25.91\|41843;2026-06-17\|27.30\|2.06\|26.65\|27.90\|26.22\|44013;2026-06-18\|27.58\|1.03\|27.29\|29.16\|27.11\|39760;2026-06-22\|30.34\|10.01\|27.80\|30.34\|27.70\|53037;2026-06-23\|28.94\|-4.61\|30.04\|30.95\|28.80\|59916;2026-06-24\|28.32\|-2.14\|29.17\|29.65\|28.00\|29503;2026-06-25\|28.35\|0.11\|28.74\|29.13\|27.90\|23599;2026-06-26\|28.00\|-1.23\|28.31\|31.19\|27.27\|77193;2026-06-29\|29.15\|4.11\|28.55\|30.06\|27.20\|84487;2026-06-30\|27.68\|-5.04\|29.20\|29.45\|27.00\|68352;2026-07-01\|26.66\|-3.69\|28.02\|28.07\|26.30\|48477;2026-07-02\|25.40\|-4.73\|26.24\|27.42\|25.31\|54927;2026-07-03\|26.03\|2.48\|25.98\|26.46\|25.02\|31328;2026-07-06\|24.79\|-4.76\|25.99\|26.12\|24.23\|32063;2026-07-07\|24.30\|-1.98\|24.78\|25.13\|24.11\|19370;2026-07-08\|23.84\|-1.89\|24.12\|24.56\|23.12\|25914;2026-07-09\|24.01\|0.71\|23.83\|24.16\|22.92\|19703;2026-07-10\|23.72\|-1.21\|24.01\|24.36\|23.70\|22273;2026-07-13\|21.64\|-8.77\|23.70\|23.89\|21.50\|36798;2026-07-14\|22.30\|3.05\|21.62\|22.39\|21.22\|27496;2026-07-15\|22.31\|0.04\|22.30\|22.83\|21.94\|14421
111798	三大运营商齐发Token服务；大规模“Token工厂”落地无锡	算力+广电5G+陕西国资 1、据2026年5月20日互动易，公司加快推进“云、网、算、存、端”一体化迭代升级，以算力互联合作为切入点，成功打通克拉玛依、宿州、哈密等多地第三方算力资源通道，通过集约化调度分布式算力资源，并与自有算力深度融合，构建起“秦岭云”算力网络一体化架构，形成“通用算力+智算算力”互联服务体系。 2、据2026年4月24日年报，公司与中国广电协同运营广电5G业务，700MHz基站已覆盖陕西全省城镇及重点区域，用户规模突破百万户。 3、据2025年年度报告，公司最终控制人为中共陕西省委宣传部，控股股东为陕西广电融媒体集团，具备陕西国资背景。	公司西咸数据中心（一期）已建设完成投入使用，部署完成5G核心网、融合云政务云平台等，已支撑省政务服务中心等8个厅局委办20余个重要业务系统	2026-03-05\|4.18\|1.46\|4.19\|4.25\|4.15\|83757;2026-03-06\|4.28\|2.39\|4.18\|4.30\|4.17\|107372;2026-03-09\|4.21\|-1.64\|4.21\|4.25\|4.15\|152019;2026-03-10\|4.29\|1.90\|4.29\|4.31\|4.21\|110274;2026-03-11\|4.23\|-1.40\|4.29\|4.30\|4.21\|81441;2026-03-12\|4.16\|-1.65\|4.21\|4.26\|4.16\|78579;2026-03-13\|4.14\|-0.48\|4.16\|4.21\|4.13\|62709;2026-03-16\|4.17\|0.72\|4.14\|4.20\|4.13\|95390;2026-03-17\|4.13\|-0.96\|4.18\|4.21\|4.12\|85093;2026-03-18\|4.13\|0.00\|4.13\|4.15\|4.06\|79608;2026-03-19\|4.03\|-2.42\|4.08\|4.14\|4.02\|109599;2026-03-20\|3.89\|-3.47\|4.04\|4.08\|3.87\|123020;2026-03-23\|3.62\|-6.94\|3.81\|3.87\|3.58\|148645;2026-03-24\|3.81\|5.25\|3.74\|3.82\|3.65\|161487;2026-03-25\|3.89\|2.10\|3.90\|3.94\|3.80\|153029;2026-03-26\|3.80\|-2.31\|3.96\|3.97\|3.77\|101839;2026-03-27\|3.93\|3.42\|3.80\|4.18\|3.80\|546514;2026-03-30\|4.07\|3.56\|3.88\|4.11\|3.80\|497130;2026-03-31\|3.91\|-3.93\|3.96\|4.09\|3.91\|301837;2026-04-01\|3.89\|-0.51\|4.00\|4.03\|3.85\|200158;2026-04-02\|3.70\|-4.88\|3.88\|3.89\|3.68\|172044;2026-04-03\|3.62\|-2.16\|3.70\|3.73\|3.56\|148227;2026-04-07\|3.55\|-1.93\|3.57\|3.61\|3.45\|161654;2026-04-08\|3.79\|6.76\|3.65\|3.81\|3.62\|174225;2026-04-09\|3.68\|-2.90\|3.81\|3.81\|3.66\|112264;2026-04-10\|3.66\|-0.54\|3.70\|3.76\|3.65\|112242;2026-04-13\|3.64\|-0.55\|3.66\|3.80\|3.61\|146698;2026-04-14\|3.67\|0.82\|3.65\|3.74\|3.61\|113829;2026-04-15\|3.56\|-3.00\|3.68\|3.68\|3.51\|158907;2026-04-16\|3.57\|0.28\|3.55\|3.59\|3.52\|127470;2026-04-17\|3.50\|-1.96\|3.55\|3.56\|3.45\|136996;2026-04-20\|3.50\|0.00\|3.52\|3.59\|3.47\|122727;2026-04-21\|3.44\|-1.71\|3.48\|3.50\|3.41\|112513;2026-04-22\|3.40\|-1.16\|3.40\|3.44\|3.38\|96503;2026-04-23\|3.45\|1.47\|3.41\|3.48\|3.35\|122817;2026-04-24\|3.54\|2.61\|3.40\|3.56\|3.38\|140150;2026-04-27\|3.67\|3.67\|3.56\|3.69\|3.51\|180128;2026-04-28\|3.78\|3.00\|3.69\|3.81\|3.61\|253760;2026-04-29\|3.88\|2.65\|3.72\|3.96\|3.72\|204214;2026-04-30\|3.86\|-0.52\|3.90\|3.95\|3.81\|144970;2026-05-06\|3.89\|0.78\|3.89\|3.93\|3.83\|121601;2026-05-07\|3.91\|0.51\|3.90\|3.99\|3.80\|143280;2026-05-08\|3.96\|1.28\|3.95\|4.00\|3.91\|121709;2026-05-11\|3.91\|-1.26\|3.96\|4.04\|3.90\|128657;2026-05-12\|3.89\|-0.51\|3.90\|3.95\|3.86\|102681;2026-05-13\|3.87\|-0.51\|3.92\|3.92\|3.84\|91247;2026-05-14\|3.79\|-2.07\|3.87\|3.89\|3.78\|95705;2026-05-15\|3.76\|-0.79\|3.80\|3.85\|3.74\|84478;2026-05-18\|3.99\|6.12\|3.76\|4.14\|3.76\|634981;2026-05-19\|4.39\|10.03\|3.96\|4.39\|3.89\|734921;2026-05-20\|4.19\|-4.56\|4.35\|4.38\|4.14\|746187;2026-05-21\|4.00\|-4.53\|4.22\|4.38\|3.99\|430183;2026-05-22\|4.01\|0.25\|4.07\|4.18\|3.91\|297879;2026-05-25\|4.41\|9.98\|4.12\|4.41\|4.07\|340042;2026-05-26\|4.14\|-6.12\|4.31\|4.32\|4.11\|514783;2026-05-27\|3.98\|-3.86\|4.15\|4.38\|3.92\|421971;2026-05-28\|3.87\|-2.76\|3.95\|4.09\|3.76\|340357;2026-05-29\|3.78\|-2.33\|3.85\|4.15\|3.76\|342248;2026-06-01\|3.74\|-1.06\|3.79\|3.80\|3.61\|250224;2026-06-02\|3.61\|-3.48\|3.74\|3.75\|3.58\|220625;2026-06-03\|3.56\|-1.39\|3.60\|3.62\|3.50\|193913;2026-06-04\|3.57\|0.28\|3.57\|3.61\|3.50\|146141;2026-06-05\|3.59\|0.56\|3.59\|3.66\|3.52\|167865;2026-06-08\|3.47\|-3.34\|3.57\|3.63\|3.36\|189510;2026-06-09\|3.45\|-0.58\|3.52\|3.53\|3.38\|125480;2026-06-10\|3.35\|-2.90\|3.44\|3.46\|3.30\|143903;2026-06-11\|3.27\|-2.39\|3.30\|3.36\|3.21\|141995;2026-06-12\|3.26\|-0.31\|3.30\|3.32\|3.21\|133090;2026-06-15\|3.24\|-0.61\|3.29\|3.36\|3.17\|147181;2026-06-16\|3.25\|0.31\|3.22\|3.32\|3.14\|155252;2026-06-17\|3.15\|-3.08\|3.25\|3.26\|3.13\|133148;2026-06-18\|3.08\|-2.22\|3.11\|3.16\|3.06\|133213;2026-06-22\|3.12\|1.30\|3.11\|3.13\|2.99\|143779;2026-06-23\|3.19\|2.24\|3.13\|3.25\|3.13\|142021;2026-06-24\|3.12\|-2.19\|3.22\|3.25\|3.04\|162970;2026-06-25\|3.07\|-1.60\|3.10\|3.13\|3.01\|123816;2026-06-26\|3.05\|-0.65\|3.08\|3.13\|2.97\|191128;2026-06-29\|3.00\|-1.64\|3.02\|3.07\|2.92\|151358;2026-06-30\|2.99\|-0.33\|2.98\|3.03\|2.92\|102215;2026-07-01\|3.06\|2.34\|3.04\|3.12\|2.95\|124967;2026-07-02\|3.07\|0.33\|3.08\|3.18\|3.00\|149941;2026-07-03\|3.14\|2.28\|3.12\|3.15\|3.04\|144722;2026-07-06\|3.10\|-1.27\|3.14\|3.18\|3.05\|123060;2026-07-07\|2.97\|-4.19\|3.06\|3.10\|2.93\|121696;2026-07-08\|3.02\|1.68\|2.92\|3.04\|2.89\|113747;2026-07-09\|3.05\|0.99\|3.00\|3.09\|2.95\|130122;2026-07-10\|3.13\|2.62\|3.01\|3.20\|2.95\|169638;2026-07-13\|2.97\|-5.11\|3.09\|3.17\|2.89\|230469;2026-07-14\|3.03\|2.02\|2.95\|3.03\|2.88\|133349;2026-07-15\|3.05\|0.66\|3.03\|3.11\|3.00\|63444
111797	三大运营商齐发Token服务；大规模“Token工厂”落地无锡	业绩高增+算力租赁+半导体材料行业原因：据财闻，阿里云、腾讯云、百度智能云等头部云厂商近期相继上调AI算力产品价格，涨幅普遍在5%至50%之间。海外H100 GPU租赁价格5个月内上涨40%，全行业进入量价齐升的高景气周期。公司原因： 1、据公司2025年年报，公司2025年营收34.52亿元、净利3.09亿元，同比增30.45%、52.59%；2026Q1营收10.16亿元、净利1.43亿元，同比增28.01%、42.06%，味精市占率领先，松茸鲜、酱油等战略大单品放量。 2、据公司2025年年报，子公司莲花科创4月9日以9,250.57万元受让纽菲斯46%股权，布局电子绝缘积层胶膜，延伸半导体材料产业链。 3、据公司2025年年报，在算力业务方面，公司在原有toB服务基础上，积极拓展toC市场，与算力芯片厂商、模型商合作推出“token工厂”模式，面向C端客户提供灵活、高性价比的算力服务。同时，公司持续加大AIAgent及Skills的研发投入，结合AI智能终端硬件，打造面向C端客户的应用场景 4、据公司2025年年报，公司“消费+AI科技”双轮驱动，莲花紫星2025年算力服务收入1.22亿元、同比增51.13%，已部署智算中心并拓展金融、医疗等行业客户。	1、国内在产味精生产商历史最悠久的企业，一季度净利润增长42%； 2、公司将以莲花科创为项目实施主体，积极引入行业实力战略合作伙伴，开展智能计算中心项目合作，在国内主要的算力节点，建设智算中心，高效推动算力租赁业务落地	2026-03-05\|5.76\|3.60\|5.64\|5.84\|5.62\|789660;2026-03-06\|6.24\|8.33\|5.70\|6.34\|5.68\|1855996;2026-03-09\|6.59\|5.61\|6.28\|6.64\|6.24\|2421149;2026-03-10\|6.62\|0.46\|6.61\|6.85\|6.51\|1929660;2026-03-11\|6.54\|-1.21\|6.65\|6.77\|6.53\|1232391;2026-03-12\|6.43\|-1.68\|6.55\|6.58\|6.39\|828612;2026-03-13\|6.03\|-6.22\|6.41\|6.43\|6.00\|1315190;2026-03-16\|6.16\|2.16\|6.01\|6.23\|5.93\|1057077;2026-03-17\|6.30\|2.27\|6.20\|6.43\|6.18\|1310149;2026-03-18\|6.46\|2.54\|6.30\|6.48\|6.26\|1127943;2026-03-19\|7.11\|10.06\|6.33\|7.11\|6.31\|2955317;2026-03-20\|6.55\|-7.88\|6.90\|6.95\|6.54\|3417179;2026-03-23\|6.15\|-6.11\|6.48\|6.55\|6.09\|1773760;2026-03-24\|6.77\|10.08\|6.28\|6.77\|6.13\|1989641;2026-03-25\|7.03\|3.84\|6.90\|7.24\|6.90\|2896092;2026-03-26\|7.03\|0.00\|7.09\|7.44\|6.92\|2687588;2026-03-27\|7.14\|1.56\|7.03\|7.25\|6.86\|2225990;2026-03-30\|7.39\|3.50\|6.90\|7.43\|6.88\|3038679;2026-03-31\|7.10\|-3.92\|7.26\|7.35\|7.10\|2257856;2026-04-01\|7.33\|3.24\|7.20\|7.60\|7.19\|2516507;2026-04-02\|7.08\|-3.41\|7.34\|7.46\|7.04\|2021536;2026-04-03\|6.99\|-1.27\|7.19\|7.24\|6.87\|1523815;2026-04-07\|6.94\|-0.72\|7.00\|7.20\|6.87\|1078698;2026-04-08\|7.63\|9.94\|7.23\|7.63\|7.23\|1232380;2026-04-09\|7.47\|-2.10\|7.56\|7.85\|7.40\|2647070;2026-04-10\|7.43\|-0.54\|7.58\|7.97\|7.41\|1854160;2026-04-13\|7.41\|-0.27\|7.34\|7.49\|7.27\|1492066;2026-04-14\|7.32\|-1.21\|7.58\|7.65\|7.22\|1860715;2026-04-15\|7.69\|5.05\|7.50\|7.89\|7.10\|3076784;2026-04-16\|8.14\|5.85\|7.54\|8.37\|7.54\|3288201;2026-04-17\|7.89\|-3.07\|8.02\|8.07\|7.81\|2159833;2026-04-20\|7.87\|-0.25\|7.91\|7.96\|7.81\|1682172;2026-04-21\|8.09\|2.80\|7.82\|8.14\|7.55\|2392582;2026-04-22\|8.59\|6.18\|8.00\|8.77\|7.96\|3182122;2026-04-23\|9.45\|10.01\|8.57\|9.45\|8.48\|3245360;2026-04-24\|9.14\|-3.28\|9.58\|9.80\|8.91\|3997188;2026-04-27\|9.34\|2.19\|9.19\|9.58\|8.97\|3139244;2026-04-28\|9.84\|5.35\|9.36\|10.15\|9.23\|3858841;2026-04-29\|10.82\|9.96\|9.85\|10.82\|9.85\|2303049;2026-04-30\|10.72\|-0.92\|11.33\|11.55\|10.42\|4809052;2026-05-06\|11.40\|6.34\|10.95\|11.53\|10.71\|4139553;2026-05-07\|11.13\|-2.37\|11.27\|11.44\|10.82\|3321134;2026-05-08\|10.50\|-5.66\|10.80\|10.85\|10.28\|3227011;2026-05-11\|10.30\|-1.90\|10.50\|10.67\|9.80\|3447625;2026-05-12\|9.99\|-3.01\|10.15\|10.21\|9.81\|2231384;2026-05-13\|10.72\|7.31\|9.85\|10.85\|9.80\|3208937;2026-05-14\|10.54\|-1.68\|10.82\|11.13\|10.25\|2659825;2026-05-15\|10.34\|-1.90\|10.33\|10.84\|10.28\|2139465;2026-05-18\|10.51\|1.64\|10.36\|10.63\|10.06\|2161129;2026-05-19\|11.56\|9.99\|10.59\|11.56\|10.11\|3801553;2026-05-20\|11.03\|-4.58\|11.60\|11.85\|10.95\|3220014;2026-05-21\|10.68\|-3.17\|11.01\|11.49\|10.45\|2776940;2026-05-22\|11.75\|10.02\|10.90\|11.75\|10.86\|2206096;2026-05-25\|12.93\|10.04\|12.05\|12.93\|12.04\|2522410;2026-05-26\|13.19\|2.01\|12.99\|13.70\|12.81\|3987848;2026-05-27\|11.87\|-10.01\|13.19\|13.23\|11.87\|2101580;2026-05-28\|10.95\|-7.75\|11.31\|11.55\|10.68\|3952472;2026-05-29\|10.15\|-7.31\|10.80\|11.03\|10.02\|2545786;2026-06-01\|9.84\|-3.05\|10.00\|10.79\|9.77\|2442938;2026-06-02\|9.64\|-2.03\|9.69\|10.03\|9.09\|2590740;2026-06-03\|9.55\|-0.93\|9.46\|10.04\|9.40\|1819509;2026-06-04\|9.47\|-0.84\|9.41\|9.59\|9.22\|1545447;2026-06-05\|10.13\|6.97\|9.51\|10.30\|9.17\|3332113;2026-06-08\|10.49\|3.55\|9.68\|10.70\|9.62\|3325287;2026-06-09\|11.54\|10.01\|10.48\|11.54\|10.25\|4106870;2026-06-10\|11.62\|0.69\|11.15\|11.80\|10.88\|3363927;2026-06-11\|12.63\|8.69\|11.30\|12.76\|11.30\|3622486;2026-06-12\|11.57\|-8.39\|12.35\|12.95\|11.54\|3312389;2026-06-15\|12.12\|4.75\|11.60\|12.20\|11.15\|3008177;2026-06-16\|13.33\|9.98\|12.10\|13.33\|11.87\|2759662;2026-06-17\|14.66\|9.98\|13.57\|14.66\|13.54\|2080088;2026-06-18\|14.28\|-2.59\|14.89\|15.50\|14.07\|3536446;2026-06-22\|14.40\|0.84\|14.55\|15.70\|13.92\|2931682;2026-06-23\|14.37\|-0.21\|15.02\|15.06\|13.96\|2807592;2026-06-24\|14.18\|-1.32\|13.98\|14.64\|13.36\|2534826;2026-06-25\|15.60\|10.01\|14.20\|15.60\|14.20\|1585048;2026-06-26\|14.30\|-8.33\|15.75\|15.93\|14.10\|2806805;2026-06-29\|13.32\|-6.85\|14.14\|14.58\|13.25\|2236804;2026-06-30\|14.00\|5.11\|13.35\|14.20\|12.97\|1765133;2026-07-01\|12.97\|-7.36\|14.00\|14.35\|12.83\|2074686;2026-07-02\|12.25\|-5.55\|12.50\|13.02\|12.20\|1863301;2026-07-03\|11.82\|-3.51\|12.25\|12.38\|11.81\|1683773;2026-07-06\|11.54\|-2.37\|12.06\|12.23\|11.47\|1308897;2026-07-07\|11.10\|-3.81\|11.60\|11.88\|11.00\|1296792;2026-07-08\|10.89\|-1.89\|11.20\|11.45\|10.69\|1300125;2026-07-09\|11.00\|1.01\|10.93\|11.24\|10.51\|1440420;2026-07-10\|10.92\|-0.73\|11.00\|11.51\|10.88\|1834704;2026-07-13\|11.05\|1.19\|10.70\|11.48\|10.66\|2467815;2026-07-14\|9.95\|-9.95\|10.70\|10.71\|9.95\|466793;2026-07-15\|10.35\|4.02\|9.30\|10.95\|9.30\|2123648
111796	光纤价格暴涨交货期限延长至20周以上	800G光模块+AI算力+武汉国资行业原因：国泰海通5月22日研报指出，谷歌、微软、Meta上调2026年资本开支，与此同时，NPO、轻相干等新型互联技术持续演进。在AI需求爆发的背景下，光互联已成为决定AI基础设施性能和算力利用率的重要因素，光通信行业增速有望持续高于整体Capex增速。公司原因： 1、据2026年5月6日互动易，公司800G LPO已批量交付北美头部A客户且订单持续追加，1.6T光模块在海外集成商批量出货，国内算力中心800G订单同比显著增长，今明两年海内外需求均呈爆发态势。 2、据2026年3月26日年报及2026年5月15日证券时报，公司800G以上高端光模块Q1销售额同比增长13974%，并建成全球首条3.2T CPO量产线，月产能20万只，已通过微软Azure及英伟达验证。 3、据2025年度报告，公司最终控制人为武汉市国资委，已形成联接、感知、智能制造三大AI赋能业务，光模块年产能超3000万只，位列全球前十。	公司表示各种类型800G系列产品都已经给北美头部厂家送样测试	2026-03-05\|106.61\|4.98\|105.00\|111.71\|99.55\|1552322;2026-03-06\|114.78\|7.66\|106.75\|116.09\|106.00\|1296931;2026-03-09\|118.60\|3.33\|112.00\|119.78\|108.50\|1356589;2026-03-10\|123.51\|4.14\|119.49\|124.00\|116.55\|1137800;2026-03-11\|134.88\|9.21\|122.99\|135.69\|122.90\|1258825;2026-03-12\|127.90\|-5.17\|133.74\|141.41\|123.50\|2098116;2026-03-13\|118.69\|-7.20\|125.30\|126.80\|118.59\|1602099;2026-03-16\|117.21\|-1.25\|118.74\|119.79\|112.88\|1216256;2026-03-17\|111.12\|-5.20\|117.99\|119.60\|110.80\|1131089;2026-03-18\|114.78\|3.29\|114.34\|116.20\|111.74\|984100;2026-03-19\|119.99\|4.54\|113.24\|122.51\|113.24\|1240602;2026-03-20\|116.08\|-3.26\|123.09\|125.76\|116.00\|1466542;2026-03-23\|113.34\|-2.36\|111.30\|118.08\|111.30\|955362;2026-03-24\|112.00\|-1.18\|113.54\|115.15\|105.55\|1168697;2026-03-25\|115.74\|3.34\|113.66\|118.44\|113.50\|1034754;2026-03-26\|105.35\|-8.98\|106.17\|109.63\|104.60\|1387121;2026-03-27\|109.50\|3.94\|103.18\|111.24\|103.18\|980082;2026-03-30\|106.95\|-2.33\|109.00\|110.50\|105.57\|593604;2026-03-31\|103.50\|-3.23\|105.80\|106.65\|102.11\|581704;2026-04-01\|104.74\|1.20\|106.61\|106.80\|103.19\|517064;2026-04-02\|100.34\|-4.20\|104.05\|105.40\|99.87\|594418;2026-04-03\|103.54\|3.19\|102.40\|105.84\|101.66\|685146;2026-04-07\|104.20\|0.64\|104.88\|108.50\|103.26\|571042;2026-04-08\|110.41\|5.96\|108.00\|110.46\|106.11\|915632;2026-04-09\|114.93\|4.09\|108.21\|117.85\|107.77\|1112309;2026-04-10\|115.92\|0.86\|117.00\|117.68\|113.90\|1004298;2026-04-13\|125.16\|7.97\|114.86\|125.20\|114.86\|1117461;2026-04-14\|120.63\|-3.62\|120.00\|124.34\|118.00\|1412244;2026-04-15\|112.30\|-6.91\|120.39\|120.39\|110.60\|1347892;2026-04-16\|112.32\|0.02\|109.90\|113.80\|107.85\|802533;2026-04-17\|116.68\|3.88\|113.00\|117.58\|112.79\|954008;2026-04-20\|114.98\|-1.46\|115.18\|118.20\|113.70\|927997;2026-04-21\|116.28\|1.13\|113.00\|117.08\|112.56\|696624;2026-04-22\|120.95\|4.02\|115.48\|121.33\|115.23\|1059522;2026-04-23\|117.65\|-2.73\|121.93\|123.50\|116.00\|1006280;2026-04-24\|115.32\|-1.98\|115.00\|117.35\|113.03\|693970;2026-04-27\|118.79\|3.01\|116.10\|121.25\|116.00\|901737;2026-04-28\|115.59\|-2.69\|118.50\|119.25\|114.38\|655538;2026-04-29\|119.04\|2.98\|114.39\|120.50\|114.39\|832806;2026-04-30\|119.53\|0.41\|119.11\|120.97\|115.00\|920208;2026-05-06\|125.19\|4.74\|123.01\|129.44\|121.66\|1088860;2026-05-07\|133.50\|6.64\|125.79\|134.52\|123.80\|1066791;2026-05-08\|136.69\|2.39\|130.79\|136.90\|129.28\|1057049;2026-05-11\|147.56\|7.95\|139.98\|148.78\|139.93\|1053847;2026-05-12\|144.16\|-2.30\|146.98\|150.50\|144.00\|990431;2026-05-13\|142.10\|-1.43\|140.00\|143.62\|136.80\|976177;2026-05-14\|137.40\|-3.31\|143.88\|146.20\|137.35\|905534;2026-05-15\|133.98\|-2.49\|138.10\|142.98\|130.26\|886672;2026-05-18\|147.38\|10.00\|137.53\|147.38\|137.03\|676805;2026-05-19\|158.40\|7.48\|151.06\|159.69\|147.28\|1422733;2026-05-20\|163.42\|3.17\|158.41\|170.88\|158.41\|1306426;2026-05-21\|153.96\|-5.79\|164.01\|165.80\|152.99\|1211819;2026-05-22\|156.31\|1.53\|155.55\|159.14\|153.60\|908112;2026-05-25\|171.94\|10.00\|157.00\|171.94\|155.50\|1090618;2026-05-26\|170.32\|-0.94\|171.94\|175.80\|165.96\|1116062;2026-05-27\|159.88\|-6.13\|166.95\|170.99\|159.00\|1070289;2026-05-28\|165.63\|3.60\|158.01\|167.10\|155.71\|815956;2026-05-29\|151.92\|-8.28\|166.34\|166.34\|150.28\|1057532;2026-06-01\|143.07\|-5.83\|154.90\|154.92\|142.58\|850159;2026-06-02\|149.25\|4.32\|144.80\|151.36\|141.22\|775330;2026-06-03\|154.39\|3.44\|153.98\|160.68\|150.70\|1014860;2026-06-04\|158.36\|2.57\|150.01\|161.09\|150.01\|764054;2026-06-05\|157.20\|-0.73\|156.30\|165.87\|155.86\|921741;2026-06-08\|148.85\|-5.31\|146.00\|154.78\|146.00\|687510;2026-06-09\|155.53\|4.49\|152.62\|155.79\|149.02\|649279;2026-06-10\|149.00\|-4.20\|152.80\|153.13\|147.01\|524023;2026-06-11\|150.50\|1.01\|148.01\|152.50\|147.13\|491338;2026-06-12\|151.01\|0.51\|155.01\|155.58\|151.01\|627813;2026-06-15\|160.98\|6.60\|152.98\|160.99\|147.01\|769126;2026-06-16\|164.00\|1.88\|161.00\|166.66\|159.08\|776303;2026-06-17\|170.51\|3.97\|161.65\|172.80\|161.00\|771903;2026-06-18\|177.55\|4.13\|169.11\|181.57\|168.72\|780774;2026-06-22\|174.67\|-1.62\|180.91\|181.05\|169.46\|905966;2026-06-23\|163.66\|-6.30\|172.79\|172.79\|162.51\|766124;2026-06-24\|167.89\|2.58\|162.00\|168.00\|161.30\|548837;2026-06-25\|173.58\|3.39\|168.78\|174.34\|165.40\|608961;2026-06-26\|160.94\|-7.28\|171.00\|171.87\|160.00\|667932;2026-06-29\|177.03\|10.00\|172.00\|177.03\|169.26\|1141374;2026-06-30\|184.61\|4.28\|179.00\|187.66\|173.03\|1090497;2026-07-01\|173.55\|-5.99\|184.00\|187.66\|171.80\|905333;2026-07-02\|156.20\|-10.00\|164.84\|164.84\|156.20\|809448;2026-07-03\|153.95\|-1.44\|151.69\|159.86\|149.90\|577387;2026-07-06\|149.70\|-2.76\|156.09\|156.78\|145.50\|486560;2026-07-07\|153.59\|2.60\|149.09\|155.60\|148.01\|487453;2026-07-08\|147.50\|-3.97\|153.00\|154.87\|145.50\|440562;2026-07-09\|159.00\|7.80\|150.00\|159.68\|147.00\|602126;2026-07-10\|158.07\|-0.58\|165.98\|168.98\|157.80\|737614;2026-07-13\|154.24\|-2.42\|155.01\|162.47\|152.18\|562193;2026-07-14\|159.84\|3.63\|152.26\|160.00\|142.50\|729549;2026-07-15\|150.01\|-6.15\|154.36\|154.36\|150.00\|379917
111795	光纤价格暴涨交货期限延长至20周以上	光通信测试+AI眼镜+测量仪器行业原因： AI引发算力需求爆发，正推动光互联向更高速率、更低功耗、更高集成度演进。公司原因： 1、据2026年6月6日公告，公司以4.6亿元收购的伽蓝特已完成股权交割及工商变更登记；据2026年5月18日投资者关系活动记录表，伽蓝特专注为全球头部光模块、硅光芯片厂商提供全流程测试解决方案，2026年一季度未经审计的在手订单为1.97亿元。 2、据2026年4月28日年报，公司设立控股子公司聚焦工业级AI眼镜，将其定义为“新一代测量工具终端”，布局电力检修、工业测量、AI辅助诊断等垂直场景，与现有仪器仪表形成智能生态协同。 3、据2026年4月28日年报，公司主营测试测量仪器仪表，依托MEMS传感器技术，在红外测温、气体检测等领域实现技术突破，产品海外营收占比84.58%。	公司拟收购伽蓝特100%股权，后者专注光通信模块和光芯片测试	2026-03-05\|32.46\|-4.59\|34.06\|34.49\|31.47\|278282;2026-03-06\|34.40\|5.98\|31.79\|35.06\|31.57\|270726;2026-03-09\|35.60\|3.49\|32.53\|36.60\|32.53\|236343;2026-03-10\|36.78\|3.31\|36.36\|37.68\|35.66\|230288;2026-03-11\|37.75\|2.64\|37.44\|38.87\|36.82\|214573;2026-03-12\|36.41\|-3.55\|37.51\|38.03\|36.03\|152505;2026-03-13\|35.14\|-3.49\|36.36\|36.70\|35.00\|132248;2026-03-16\|38.65\|9.99\|35.50\|38.65\|35.29\|139961;2026-03-17\|37.91\|-1.91\|38.66\|40.28\|37.16\|229776;2026-03-18\|38.23\|0.84\|38.54\|39.06\|37.18\|160255;2026-03-19\|39.05\|2.14\|37.88\|39.59\|36.10\|200503;2026-03-20\|37.22\|-4.69\|38.72\|39.85\|37.15\|161250;2026-03-23\|35.70\|-4.08\|36.98\|37.20\|34.11\|141508;2026-03-24\|38.49\|7.82\|36.70\|38.65\|35.01\|108294;2026-03-25\|40.51\|5.25\|39.16\|41.85\|38.66\|132367;2026-03-26\|39.31\|-2.96\|40.23\|41.43\|38.98\|83522;2026-03-27\|39.80\|1.25\|38.38\|41.09\|37.52\|96951;2026-03-30\|43.78\|10.00\|39.80\|43.78\|39.00\|78855;2026-03-31\|42.10\|-3.84\|44.02\|44.92\|39.60\|180210;2026-04-01\|45.12\|7.17\|42.69\|46.31\|41.26\|239711;2026-04-02\|41.90\|-7.14\|44.78\|45.49\|41.33\|181963;2026-04-03\|46.09\|10.00\|42.38\|46.09\|42.38\|120528;2026-04-07\|50.70\|10.00\|47.72\|50.70\|46.80\|208135;2026-04-08\|52.86\|4.26\|55.00\|55.16\|49.70\|229019;2026-04-09\|55.68\|5.33\|53.15\|57.40\|51.30\|193891;2026-04-10\|53.01\|-4.80\|56.79\|56.99\|51.50\|186109;2026-04-13\|58.31\|10.00\|53.03\|58.31\|53.03\|88471;2026-04-14\|64.14\|10.00\|59.60\|64.14\|59.60\|163984;2026-04-15\|70.54\|9.98\|68.43\|70.55\|67.90\|259681;2026-04-16\|66.47\|-5.77\|70.91\|72.50\|63.72\|315081;2026-04-17\|73.12\|10.00\|66.40\|73.12\|66.00\|193449;2026-04-20\|78.00\|6.67\|75.18\|79.56\|73.00\|267718;2026-04-21\|82.20\|5.38\|76.12\|84.22\|76.00\|191201;2026-04-22\|81.22\|-1.19\|81.44\|83.60\|78.69\|193161;2026-04-23\|75.90\|-6.55\|80.00\|80.13\|73.10\|219597;2026-04-24\|82.29\|8.42\|78.39\|83.49\|74.50\|261969;2026-04-27\|80.90\|-1.69\|79.68\|81.93\|77.00\|192510;2026-04-28\|85.06\|5.14\|79.20\|87.20\|77.66\|182755;2026-04-29\|81.35\|-4.36\|84.00\|84.98\|78.66\|194596;2026-04-30\|79.94\|-1.73\|81.06\|84.70\|77.00\|180321;2026-05-06\|75.82\|-5.15\|80.35\|80.40\|74.77\|178279;2026-05-07\|83.40\|10.00\|76.32\|83.40\|74.26\|193726;2026-05-08\|84.14\|0.89\|82.03\|85.79\|78.52\|161766;2026-05-11\|85.13\|1.18\|85.00\|88.00\|80.10\|160644;2026-05-12\|82.50\|-3.09\|86.82\|87.50\|81.22\|138473;2026-05-13\|86.06\|4.32\|81.75\|87.49\|80.28\|134349;2026-05-14\|94.67\|10.00\|87.61\|94.67\|82.39\|165788;2026-05-15\|96.27\|1.69\|96.00\|104.00\|92.77\|217579;2026-05-18\|105.90\|10.00\|94.03\|105.90\|94.03\|129471;2026-05-19\|103.65\|-2.12\|104.74\|107.22\|97.49\|198296;2026-05-20\|111.02\|7.11\|102.46\|112.88\|95.59\|181190;2026-05-21\|105.80\|-4.70\|112.81\|114.91\|100.00\|166784;2026-05-22\|116.38\|10.00\|103.90\|116.38\|102.92\|154007;2026-05-25\|128.02\|10.00\|121.23\|128.02\|121.01\|119840;2026-05-26\|115.50\|-9.78\|133.55\|133.55\|115.22\|218482;2026-05-27\|117.72\|1.92\|111.01\|123.00\|107.67\|181374;2026-05-28\|113.60\|-3.50\|117.39\|117.39\|106.16\|153654;2026-05-29\|109.22\|-3.86\|115.66\|116.55\|107.25\|138600;2026-06-01\|101.93\|-6.67\|108.35\|109.20\|101.30\|120951;2026-06-02\|112.12\|10.00\|101.00\|112.12\|99.81\|97230;2026-06-03\|122.39\|9.16\|118.68\|123.33\|117.77\|152330;2026-06-04\|127.20\|3.93\|123.46\|130.10\|120.87\|155723;2026-06-05\|125.09\|-1.66\|129.68\|132.56\|124.28\|126321;2026-06-08\|118.00\|-5.67\|118.60\|123.60\|116.00\|91774;2026-06-09\|120.02\|1.71\|119.00\|125.00\|118.23\|106091;2026-06-10\|116.62\|-2.83\|119.19\|120.35\|113.20\|99795;2026-06-11\|116.81\|0.16\|115.12\|120.19\|114.11\|87998;2026-06-12\|106.81\|-8.56\|119.16\|121.93\|106.42\|144023;2026-06-15\|112.98\|5.78\|110.01\|116.88\|106.00\|128932;2026-06-16\|122.60\|8.51\|114.40\|124.28\|107.88\|180540;2026-06-17\|125.55\|2.41\|118.27\|126.80\|118.27\|135989;2026-06-18\|131.35\|4.62\|126.01\|135.95\|126.00\|108222;2026-06-22\|118.23\|-9.99\|130.73\|131.30\|118.22\|159572;2026-06-23\|113.95\|-3.62\|115.11\|119.36\|113.10\|89396;2026-06-24\|112.57\|-1.21\|112.95\|115.00\|108.80\|96936;2026-06-25\|123.83\|10.00\|112.60\|123.83\|112.47\|72628;2026-06-26\|117.30\|-5.27\|126.06\|132.83\|116.88\|183142;2026-06-29\|115.44\|-1.59\|117.30\|123.27\|109.60\|107106;2026-06-30\|116.54\|0.95\|115.16\|119.00\|113.00\|80803;2026-07-01\|109.30\|-6.21\|116.10\|116.59\|107.27\|91335;2026-07-02\|101.77\|-6.89\|105.67\|107.58\|101.00\|65771;2026-07-03\|105.73\|3.89\|100.99\|111.95\|100.00\|117292;2026-07-06\|111.04\|5.02\|105.80\|116.30\|104.00\|167858;2026-07-07\|101.30\|-8.77\|107.10\|111.48\|99.94\|117452;2026-07-08\|97.10\|-4.15\|103.98\|104.67\|95.32\|83759;2026-07-09\|98.54\|1.48\|100.09\|102.00\|92.21\|92706;2026-07-10\|96.43\|-2.14\|99.69\|105.37\|96.30\|86654;2026-07-13\|86.79\|-10.00\|96.40\|98.20\|86.79\|80422;2026-07-14\|92.85\|6.98\|86.66\|93.06\|85.10\|79538;2026-07-15\|102.14\|10.01\|102.14\|102.14\|101.45\|43126
111794	光纤价格暴涨交货期限延长至20周以上	超级电容+间接投资光纤公司+储能电站行业原因：摩根士丹利对英伟达下一代Rubin机架进行了BOM拆解，MLCC方面，摩根士丹利估算VR200每机架MLCC内容价值约为4320美元，较GB300的约1530美元增长约182%。报告指出，高端AI服务器MLCC需求目前已呈现强劲态势，各ODM正积极抢备库存，以应对Rubin机架从2026年下半年起的量产爬坡。公司原因： 1、据2026年4月28日年报，公司主营储能系统设备、混合储能系列、超级电容炭及储能消防装置，已构建“核心材料－关键器件－储能系统－消防安全”全链条生产体系，并交付多个百兆瓦时级电网侧储能标杆项目。 2、据2026年3月3日公告，公司拟在广东投建200MW/400MWh独立储能电站，总投资约5亿元，建设周期6个月，是公司向“设备+运营”双轮驱动模式转型升级的关键举措。 3、据2023年2月10日互动，公司持有智芯一号99%的股权，已投资苏州易缆微半导体技术有限公司（公司创新的硅光子异质集成产品开发平台具有完全的自主知识产权，是解决人工智能时代数据中心1.6T和3.2T高性能光模块的最优解决方案之一；同时公司的无源产品线（常规和特种），光纤阵列和耦合光器件等，目前已经形成批量生产，客户遍及国内及欧美地区）。	公司通过智芯一号股权基金（持股99%）间接投资了苏州易缆微半导体技术有限公司；易缆微半导体是一家光纤通信产品研发生产商，致力于光纤通信系统、光网络系统、光电传感系统、物联网系统技术研究和试验发展及进出口业务	2026-03-05\|15.18\|1.88\|15.10\|15.30\|14.95\|76557;2026-03-06\|15.30\|0.79\|15.10\|15.46\|15.00\|60662;2026-03-09\|15.51\|1.37\|15.00\|15.58\|14.94\|92409;2026-03-10\|15.59\|0.52\|15.56\|15.62\|15.32\|75157;2026-03-11\|15.67\|0.51\|15.51\|16.08\|15.47\|123937;2026-03-12\|17.24\|10.02\|15.70\|17.24\|15.66\|113964;2026-03-13\|16.54\|-4.06\|17.58\|17.88\|16.40\|260420;2026-03-16\|16.62\|0.48\|16.54\|17.04\|16.45\|151228;2026-03-17\|15.95\|-4.03\|16.50\|16.54\|15.90\|132539;2026-03-18\|15.54\|-2.57\|16.17\|16.18\|15.25\|105737;2026-03-19\|15.84\|1.93\|15.73\|16.98\|15.34\|173707;2026-03-20\|15.35\|-3.09\|15.99\|16.35\|15.34\|110858;2026-03-23\|14.44\|-5.93\|15.08\|15.58\|14.30\|103939;2026-03-24\|15.03\|4.09\|15.01\|15.25\|14.60\|84360;2026-03-25\|15.06\|0.20\|15.08\|15.60\|14.96\|64112;2026-03-26\|14.27\|-5.25\|14.91\|14.96\|14.24\|67268;2026-03-27\|14.56\|2.03\|14.04\|14.87\|14.04\|63788;2026-03-30\|14.28\|-1.92\|14.55\|14.56\|14.20\|46282;2026-03-31\|14.14\|-0.98\|14.27\|14.38\|13.90\|47215;2026-04-01\|14.55\|2.90\|14.42\|14.55\|14.18\|48151;2026-04-02\|14.46\|-0.62\|14.56\|15.00\|14.25\|64321;2026-04-03\|13.96\|-3.46\|14.43\|14.68\|13.91\|38331;2026-04-07\|14.40\|3.15\|13.93\|14.50\|13.93\|40967;2026-04-08\|14.81\|2.85\|14.69\|14.82\|14.48\|36321;2026-04-09\|14.53\|-1.89\|14.88\|14.88\|14.46\|25617;2026-04-10\|14.90\|2.55\|14.59\|15.56\|14.50\|71103;2026-04-13\|14.98\|0.54\|14.70\|15.07\|14.50\|46589;2026-04-14\|15.66\|4.54\|15.21\|16.45\|15.15\|140051;2026-04-15\|14.91\|-4.79\|15.59\|15.59\|14.86\|94369;2026-04-16\|14.93\|0.13\|14.87\|15.21\|14.70\|58493;2026-04-17\|15.66\|4.89\|14.69\|15.97\|14.47\|126405;2026-04-20\|16.15\|3.13\|15.64\|16.80\|15.31\|146660;2026-04-21\|16.30\|0.93\|15.90\|16.57\|15.81\|93982;2026-04-22\|16.53\|1.41\|16.14\|16.64\|16.01\|82212;2026-04-23\|16.22\|-1.88\|16.40\|16.49\|16.00\|75604;2026-04-24\|15.29\|-5.73\|16.11\|16.11\|14.72\|121244;2026-04-27\|15.17\|-0.78\|15.15\|15.54\|14.93\|100977;2026-04-28\|14.88\|-1.91\|15.06\|15.46\|14.70\|71263;2026-04-29\|14.92\|0.27\|14.61\|15.23\|14.58\|55616;2026-04-30\|14.94\|0.13\|14.77\|15.20\|14.77\|37287;2026-05-06\|15.17\|1.54\|14.99\|15.43\|14.95\|42065;2026-05-07\|16.69\|10.02\|15.18\|16.69\|15.18\|53797;2026-05-08\|16.71\|0.12\|16.66\|16.80\|16.22\|175609;2026-05-11\|16.53\|-1.08\|16.79\|17.15\|16.42\|119935;2026-05-12\|17.01\|2.90\|16.70\|17.74\|16.50\|143197;2026-05-13\|17.09\|0.47\|16.96\|17.31\|16.83\|120143;2026-05-14\|16.87\|-1.29\|17.20\|17.39\|16.84\|126841;2026-05-15\|16.71\|-0.95\|16.75\|17.13\|16.53\|87481;2026-05-18\|17.19\|2.87\|16.68\|17.33\|15.98\|153119;2026-05-19\|16.99\|-1.16\|17.11\|17.26\|16.80\|100284;2026-05-20\|16.73\|-1.53\|17.00\|17.01\|16.52\|50792;2026-05-21\|15.57\|-6.93\|16.73\|16.77\|15.47\|83161;2026-05-22\|16.03\|2.95\|15.51\|16.15\|15.47\|60369;2026-05-25\|17.63\|9.98\|16.07\|17.63\|16.07\|79145;2026-05-26\|16.65\|-5.56\|17.24\|17.39\|16.57\|155268;2026-05-27\|15.90\|-4.50\|16.49\|17.10\|15.82\|109402;2026-05-28\|17.49\|10.00\|16.20\|17.49\|15.75\|127783;2026-05-29\|17.64\|0.86\|17.98\|18.88\|17.54\|339210;2026-06-01\|19.40\|9.98\|17.16\|19.40\|17.01\|279012;2026-06-02\|21.34\|10.00\|19.21\|21.34\|18.01\|367007;2026-06-03\|22.54\|5.62\|22.08\|23.47\|21.36\|377560;2026-06-04\|24.79\|9.98\|21.41\|24.79\|21.22\|293889;2026-06-05\|22.31\|-10.00\|23.25\|24.28\|22.31\|157037;2026-06-08\|20.08\|-10.00\|20.08\|20.08\|20.08\|27469;2026-06-09\|18.08\|-9.96\|18.81\|19.50\|18.07\|370052;2026-06-10\|16.27\|-10.01\|17.30\|17.37\|16.27\|241817;2026-06-11\|16.20\|-0.43\|15.76\|16.96\|15.76\|224465;2026-06-12\|15.75\|-2.78\|16.20\|16.47\|15.70\|175389;2026-06-15\|16.33\|3.68\|15.95\|16.79\|15.80\|178496;2026-06-16\|16.91\|3.55\|16.48\|17.15\|16.20\|160436;2026-06-17\|16.17\|-4.38\|16.71\|16.97\|16.08\|149554;2026-06-18\|16.10\|-0.43\|16.00\|16.34\|15.90\|82837;2026-06-22\|15.81\|-1.80\|15.95\|16.35\|15.34\|109308;2026-06-23\|15.83\|0.13\|15.66\|16.26\|15.47\|79840;2026-06-24\|15.00\|-5.24\|15.84\|15.84\|14.63\|114060;2026-06-25\|14.71\|-1.93\|15.00\|16.10\|14.64\|103896;2026-06-26\|13.98\|-4.96\|14.41\|14.54\|13.90\|86453;2026-06-29\|13.58\|-2.86\|14.00\|14.14\|13.41\|70727;2026-06-30\|13.36\|-1.62\|13.50\|13.64\|13.30\|57418;2026-07-01\|13.35\|-0.07\|13.32\|13.67\|13.27\|58781;2026-07-02\|13.43\|0.60\|13.35\|13.83\|13.23\|69676;2026-07-03\|13.71\|2.08\|13.38\|13.94\|13.30\|68923;2026-07-06\|13.49\|-1.60\|13.77\|14.43\|13.46\|94047;2026-07-07\|14.84\|10.01\|13.59\|14.84\|13.59\|60303;2026-07-08\|16.32\|9.97\|14.70\|16.32\|13.86\|267782;2026-07-09\|15.80\|-3.19\|16.43\|17.12\|14.69\|317567;2026-07-10\|14.51\|-8.16\|14.93\|15.25\|14.22\|222171;2026-07-13\|13.06\|-9.99\|14.38\|14.38\|13.06\|130441;2026-07-14\|12.69\|-2.83\|12.14\|12.75\|11.88\|137867;2026-07-15\|12.63\|-0.47\|12.44\|13.00\|12.41\|71949
111793	光纤价格暴涨交货期限延长至20周以上	半导体测试+人形机器人+苹果订单行业原因：据新华社，5月25日，华为公司发表了韬(τ)定律，提出以“时间缩微”替代“几何缩微”作为半导体发展新原则。预计2026年秋季推出的麒麟芯片将采用基于该定律的逻辑折叠技术以提升性能。华为还预计，到2031年基于韬(τ)定律的高端芯片晶体管密度有望达到1.4纳米制程的同等水平。公司原因： 1、据2026年4月30日年报，公司2026年经营计划明确利用产业链协同优势布局人形机器人测试业务，相关执行器控制器模块测试设备已供货海外实验室。 2、据2026年4月30日年报，公司可为芯片、SiP、模块等提供ATE与PXIe架构半导体测试机，2025年研发投入3.94亿元，占营收21.6%，技术对标海外垄断机型。 3、据2026年4月30日年报，公司长期为苹果公司手机屏幕检测设备供应商，并与三星、LG、京东方等保持合作，产品覆盖手机、平板、手表、耳机等测试。	1、公司拟以现金2.06亿元收购武汉普赛斯39%股权，标的长期专注于光电测试仪器仪表与测试装备，产品覆盖示波器、源表、误码仪等光模块测试全品类产品； 2、公司人形机器人控制器模块测试设备已供货海外实验室，并计划2026年继续扩大该领域测试业务	2026-03-05\|34.55\|14.75\|30.65\|34.99\|30.65\|127721;2026-03-06\|32.86\|-4.89\|33.89\|34.59\|32.37\|94559;2026-03-09\|31.47\|-4.23\|26.30\|31.96\|26.30\|78191;2026-03-10\|32.31\|2.67\|32.11\|32.43\|31.80\|49794;2026-03-11\|35.81\|10.83\|32.44\|38.50\|32.24\|167619;2026-03-12\|34.58\|-3.43\|36.20\|36.21\|34.24\|91549;2026-03-13\|33.15\|-4.14\|34.72\|35.00\|33.10\|60933;2026-03-16\|33.54\|1.18\|33.11\|34.19\|32.15\|51992;2026-03-17\|31.83\|-5.10\|33.73\|33.80\|31.81\|49139;2026-03-18\|32.77\|2.95\|32.47\|32.80\|31.70\|40812;2026-03-19\|31.39\|-4.21\|32.25\|32.57\|31.00\|44238;2026-03-20\|30.43\|-3.06\|31.55\|32.08\|30.33\|41345;2026-03-23\|28.19\|-7.36\|30.31\|30.31\|27.83\|60828;2026-03-24\|30.00\|6.42\|29.39\|30.27\|28.18\|50337;2026-03-25\|30.84\|2.80\|30.00\|31.49\|30.00\|39413;2026-03-26\|30.16\|-2.20\|30.68\|31.44\|29.93\|32195;2026-03-27\|30.30\|0.46\|29.52\|30.50\|29.50\|22683;2026-03-30\|30.60\|0.99\|30.29\|31.17\|29.27\|29517;2026-03-31\|30.29\|-1.01\|30.51\|31.69\|30.21\|32357;2026-04-01\|31.71\|4.69\|31.00\|32.17\|30.71\|36793;2026-04-02\|32.67\|3.03\|31.37\|34.17\|31.30\|79428;2026-04-03\|34.97\|7.04\|32.99\|35.47\|32.59\|87291;2026-04-07\|37.35\|6.81\|35.10\|38.20\|34.83\|94343;2026-04-08\|38.96\|4.31\|37.71\|39.72\|36.55\|134382;2026-04-09\|41.90\|7.55\|38.76\|42.41\|38.35\|142101;2026-04-10\|39.80\|-5.01\|42.32\|42.40\|39.29\|107352;2026-04-13\|40.90\|2.76\|40.60\|42.38\|40.00\|87845;2026-04-14\|42.41\|3.69\|41.32\|43.28\|40.99\|105462;2026-04-15\|41.62\|-1.86\|42.44\|42.93\|41.40\|65654;2026-04-16\|40.84\|-1.87\|41.30\|41.88\|40.29\|80701;2026-04-17\|44.50\|8.96\|40.86\|45.79\|40.53\|137483;2026-04-20\|43.85\|-1.46\|44.48\|45.30\|43.25\|98144;2026-04-21\|44.14\|0.66\|43.55\|45.11\|42.68\|79346;2026-04-22\|47.52\|7.66\|43.84\|49.12\|43.56\|131518;2026-04-23\|46.07\|-3.05\|47.52\|48.50\|44.60\|125890;2026-04-24\|50.55\|9.72\|50.70\|54.23\|49.31\|268480;2026-04-27\|60.66\|20.00\|52.25\|60.66\|51.98\|264377;2026-04-28\|58.86\|-2.97\|59.80\|61.20\|55.80\|267456;2026-04-29\|55.00\|-6.56\|57.69\|59.48\|54.80\|194958;2026-04-30\|52.91\|-3.80\|55.80\|55.99\|52.28\|232891;2026-05-06\|52.53\|-0.72\|53.09\|54.77\|51.75\|143966;2026-05-07\|56.86\|8.24\|51.58\|58.00\|50.71\|236613;2026-05-08\|63.90\|12.38\|57.43\|64.33\|56.95\|247863;2026-05-11\|61.65\|-3.52\|63.00\|63.30\|61.03\|185309;2026-05-12\|62.68\|1.67\|61.69\|63.53\|60.46\|173277;2026-05-13\|62.41\|-0.43\|61.00\|62.64\|58.95\|215141;2026-05-14\|59.80\|-4.18\|60.01\|62.50\|59.00\|172191;2026-05-15\|57.99\|-3.03\|59.50\|59.90\|56.80\|143244;2026-05-18\|57.21\|-1.35\|56.84\|59.85\|56.55\|106509;2026-05-19\|57.15\|-0.10\|56.83\|57.69\|54.95\|112313;2026-05-20\|61.31\|7.28\|56.58\|63.53\|56.58\|182652;2026-05-21\|66.77\|8.91\|63.50\|71.98\|63.50\|230531;2026-05-22\|68.79\|3.03\|67.44\|70.10\|65.20\|155807;2026-05-25\|82.55\|20.00\|75.10\|82.55\|75.10\|160071;2026-05-26\|80.68\|-2.27\|83.26\|85.45\|79.80\|243159;2026-05-27\|77.34\|-4.14\|79.15\|82.21\|76.64\|159017;2026-05-28\|75.19\|-2.78\|76.55\|76.99\|71.58\|166986;2026-05-29\|71.45\|-4.97\|75.93\|77.80\|70.71\|127423;2026-06-01\|69.70\|-2.45\|71.50\|73.99\|67.26\|133666;2026-06-02\|70.86\|1.66\|69.57\|72.23\|65.77\|148626;2026-06-03\|70.45\|-0.58\|70.55\|73.50\|69.00\|123026;2026-06-04\|75.19\|6.73\|69.68\|75.48\|68.48\|131414;2026-06-05\|69.40\|-7.70\|73.69\|73.88\|68.97\|133083;2026-06-08\|63.58\|-8.39\|62.50\|66.49\|62.10\|131363;2026-06-09\|64.69\|1.75\|64.35\|65.74\|62.28\|119378;2026-06-10\|62.14\|-3.94\|62.51\|64.20\|60.93\|77416;2026-06-11\|60.00\|-3.44\|61.30\|62.24\|58.99\|112341;2026-06-12\|58.74\|-2.10\|63.00\|63.00\|58.30\|86344;2026-06-15\|61.95\|5.46\|59.59\|62.97\|59.14\|102420;2026-06-16\|70.64\|14.03\|62.21\|71.15\|61.43\|170326;2026-06-17\|73.69\|4.32\|68.02\|75.50\|68.02\|160273;2026-06-18\|81.09\|10.04\|72.50\|82.12\|72.06\|187303;2026-06-22\|79.50\|-1.96\|81.00\|83.22\|76.07\|170013;2026-06-23\|81.98\|3.12\|79.11\|84.98\|76.00\|163602;2026-06-24\|89.99\|9.77\|82.00\|93.33\|79.18\|160119;2026-06-25\|92.54\|2.83\|87.00\|93.00\|86.30\|133013;2026-06-26\|87.66\|-5.27\|91.44\|94.07\|87.00\|101033;2026-06-29\|82.00\|-6.46\|91.21\|91.25\|80.50\|129070;2026-06-30\|85.70\|4.51\|82.53\|87.58\|81.00\|83473;2026-07-01\|79.20\|-7.58\|86.42\|86.42\|78.77\|121387;2026-07-02\|73.30\|-7.45\|78.00\|79.15\|73.03\|104150;2026-07-03\|72.58\|-0.98\|73.30\|77.90\|71.33\|89137;2026-07-06\|68.00\|-6.31\|73.40\|74.44\|67.28\|100328;2026-07-07\|66.67\|-1.96\|68.80\|68.80\|65.11\|69842;2026-07-08\|65.16\|-2.26\|68.20\|69.23\|63.50\|67420;2026-07-09\|68.11\|4.61\|66.36\|68.41\|63.06\|78231;2026-07-10\|64.38\|-5.48\|69.47\|70.19\|64.13\|89070;2026-07-13\|58.90\|-8.51\|62.66\|64.16\|58.40\|97541;2026-07-14\|62.06\|5.37\|59.39\|63.50\|58.40\|93924;2026-07-15\|61.96\|-0.16\|62.74\|64.96\|61.78\|5966605
111792	光纤价格暴涨交货期限延长至20周以上	光器件耦合设备+半导体设备+精密零部件行业原因： 1、6月1日，英伟达CEO黄仁勋在台北的GTC演讲中宣布，英伟达新一代平台Vera Rubin已经全面投入生产。 2、国泰海通5月22日研报指出，在AI需求爆发的背景下，光互联已成为决定AI基础设施性能和算力利用率的重要因素，光通信行业增速有望持续高于整体Capex增速。公司原因： 1、据2026年5月22日互动易，半导体和光模块领域，公司先后推出一系列性能卓越的重点产品，覆盖光器件、芯片、光模块、晶圆等多个核心应用场景的需求，具体产品包括：光器件耦合设备、镜片及镜群耦合设备、光模块芯片AOI＆COS AOI检测设备、光模块芯片共晶贴片设备、超高精度堆叠设备、IGBT\Sic晶圆焊片芯片及辅料贴装整线设备、光纤打磨设备。公司客户包括多家国内行业标杆企业以及海外光器件龙头企业，并且建立了深度合作关系。 2、据2026年4月24日年报，2025年半导体及光模块零部件收入1.74亿元，2026Q1该板块收入占比升至19.6%，在手订单充沛。 3、据2026年4月24日年报，公司主营工业自动化设备及精密零部件制造，可为CPO、半导体、人形机器人等多领域提供超高精度设备及零部件。	公司为国内外客户提供超高精密部件、光耦合设备、共晶设备等多款半导体封装及测试设备，光耦合、共晶、芯片AOI设备均已量产	2026-03-05\|28.77\|-4.74\|30.31\|30.56\|28.10\|327789;2026-03-06\|28.40\|-1.29\|28.50\|29.09\|27.38\|230932;2026-03-09\|26.57\|-6.44\|27.30\|27.40\|25.56\|332868;2026-03-10\|27.80\|4.63\|27.20\|28.14\|27.15\|242348;2026-03-11\|28.14\|1.22\|28.10\|29.61\|27.89\|273485;2026-03-12\|27.48\|-2.35\|28.09\|28.88\|27.24\|177159;2026-03-13\|26.25\|-4.48\|27.31\|27.44\|26.19\|159894;2026-03-16\|26.13\|-0.46\|26.14\|26.20\|25.31\|124325;2026-03-17\|24.67\|-5.59\|26.30\|26.47\|24.64\|142564;2026-03-18\|26.30\|6.61\|25.25\|26.46\|24.66\|199479;2026-03-19\|25.69\|-2.32\|26.00\|26.56\|25.46\|106098;2026-03-20\|25.82\|0.51\|26.09\|27.73\|25.77\|226455;2026-03-23\|23.95\|-7.24\|25.15\|25.65\|23.76\|200408;2026-03-24\|24.88\|3.88\|24.51\|24.91\|23.89\|127527;2026-03-25\|26.59\|6.87\|26.18\|27.18\|25.43\|276287;2026-03-26\|26.05\|-2.03\|26.77\|27.10\|25.91\|131752;2026-03-27\|26.53\|1.84\|25.49\|27.25\|25.06\|154145;2026-03-30\|27.65\|4.22\|26.03\|27.80\|25.94\|209631;2026-03-31\|26.60\|-3.80\|27.36\|27.50\|26.50\|146491;2026-04-01\|27.99\|5.23\|27.40\|28.09\|27.01\|193480;2026-04-02\|29.18\|4.25\|28.03\|30.41\|27.90\|326191;2026-04-03\|30.62\|4.93\|31.20\|31.88\|29.76\|270386;2026-04-07\|33.68\|9.99\|30.61\|33.68\|30.00\|279040;2026-04-08\|37.05\|10.01\|35.33\|37.05\|34.90\|310526;2026-04-09\|37.57\|1.40\|38.88\|39.90\|36.78\|633763;2026-04-10\|37.60\|0.08\|37.37\|39.21\|37.37\|446677;2026-04-13\|41.36\|10.00\|37.65\|41.36\|37.65\|281648;2026-04-14\|40.72\|-1.55\|42.00\|42.15\|39.20\|565180;2026-04-15\|41.92\|2.95\|40.72\|42.99\|40.53\|443385;2026-04-16\|41.79\|-0.31\|41.82\|42.19\|40.14\|350583;2026-04-17\|45.97\|10.00\|43.00\|45.97\|42.10\|235824;2026-04-20\|47.96\|4.33\|49.47\|49.47\|46.71\|435063;2026-04-21\|50.05\|4.36\|48.35\|51.55\|47.96\|360050;2026-04-22\|49.86\|-0.38\|49.64\|50.50\|48.60\|345573;2026-04-23\|47.03\|-5.68\|49.51\|49.84\|46.47\|359662;2026-04-24\|46.45\|-1.23\|47.97\|49.83\|46.04\|279357;2026-04-27\|45.81\|-1.38\|46.00\|46.36\|43.95\|296895;2026-04-28\|44.28\|-3.34\|45.53\|45.80\|43.98\|236531;2026-04-29\|44.03\|-0.56\|43.99\|44.98\|43.10\|217488;2026-04-30\|43.62\|-0.93\|43.91\|44.72\|43.20\|180495;2026-05-06\|44.09\|1.08\|44.60\|45.08\|43.56\|285759;2026-05-07\|45.46\|3.11\|44.00\|45.66\|43.30\|378829;2026-05-08\|45.29\|-0.37\|43.80\|45.85\|43.15\|329812;2026-05-11\|44.57\|-1.59\|45.84\|45.99\|43.68\|355916;2026-05-12\|43.36\|-2.71\|45.35\|45.79\|42.51\|325858;2026-05-13\|44.18\|1.89\|42.56\|44.95\|42.20\|252002;2026-05-14\|45.20\|2.31\|44.89\|46.61\|44.00\|413302;2026-05-15\|45.52\|0.71\|46.05\|47.59\|42.80\|454009;2026-05-18\|47.25\|3.80\|45.57\|47.47\|45.00\|433306;2026-05-19\|47.01\|-0.51\|46.78\|47.71\|43.10\|431327;2026-05-20\|46.31\|-1.49\|46.75\|47.36\|45.21\|285969;2026-05-21\|42.08\|-9.13\|46.13\|46.48\|41.93\|376285;2026-05-22\|43.65\|3.73\|42.26\|43.87\|41.68\|320501;2026-05-25\|48.02\|10.01\|44.60\|48.02\|44.34\|272948;2026-05-26\|52.82\|10.00\|48.55\|52.82\|44.77\|779827;2026-05-27\|56.33\|6.65\|52.58\|58.09\|52.00\|595412;2026-05-28\|61.96\|9.99\|56.05\|61.96\|55.91\|406837;2026-05-29\|62.04\|0.13\|67.48\|67.98\|60.66\|529730;2026-06-01\|60.63\|-2.27\|62.85\|63.58\|59.80\|327801;2026-06-02\|66.69\|10.00\|60.38\|66.69\|60.02\|309332;2026-06-03\|66.11\|-0.87\|71.00\|72.40\|64.97\|474402;2026-06-04\|64.65\|-2.21\|65.46\|66.10\|63.83\|312729;2026-06-05\|60.20\|-6.88\|64.62\|65.29\|59.05\|380820;2026-06-08\|54.18\|-10.00\|56.00\|58.39\|54.18\|249796;2026-06-09\|55.78\|2.95\|55.60\|56.02\|53.30\|279232;2026-06-10\|53.51\|-4.07\|54.18\|54.68\|52.49\|193284;2026-06-11\|51.87\|-3.06\|53.00\|53.72\|51.23\|163240;2026-06-12\|50.35\|-2.93\|53.01\|54.20\|50.00\|196941;2026-06-15\|54.90\|9.04\|51.25\|54.98\|50.75\|227617;2026-06-16\|55.55\|1.18\|55.00\|56.35\|53.90\|273164;2026-06-17\|57.36\|3.26\|56.50\|58.44\|56.00\|371931;2026-06-18\|60.15\|5.32\|58.80\|62.82\|56.50\|516839;2026-06-22\|57.45\|-4.49\|61.80\|62.50\|55.07\|466644;2026-06-23\|54.93\|-4.39\|55.75\|57.70\|54.65\|244526;2026-06-24\|56.32\|2.53\|54.43\|56.89\|53.40\|293324;2026-06-25\|60.46\|7.35\|57.18\|61.95\|56.58\|540546;2026-06-26\|57.17\|-5.44\|59.32\|60.30\|55.02\|364659;2026-06-29\|53.45\|-6.51\|57.12\|57.55\|51.86\|257887;2026-06-30\|54.84\|2.60\|53.85\|56.48\|52.50\|193777;2026-07-01\|51.33\|-6.40\|54.96\|55.69\|50.88\|216800;2026-07-02\|48.73\|-5.07\|49.89\|51.29\|47.80\|178346;2026-07-03\|48.10\|-1.29\|48.46\|49.73\|47.32\|152733;2026-07-06\|45.38\|-5.65\|48.15\|48.90\|45.00\|154496;2026-07-07\|44.46\|-2.03\|45.23\|45.93\|43.65\|112277;2026-07-08\|44.25\|-0.47\|44.40\|45.65\|42.95\|143432;2026-07-09\|47.06\|6.35\|45.00\|47.35\|42.00\|233305;2026-07-10\|44.71\|-4.99\|47.50\|48.20\|44.71\|158400;2026-07-13\|41.73\|-6.67\|44.42\|46.58\|41.70\|176256;2026-07-14\|45.16\|8.22\|42.36\|45.23\|41.11\|185347;2026-07-15\|42.79\|-5.25\|45.91\|46.00\|42.75\|82414
111791	光纤价格暴涨交货期限延长至20周以上	涨停揭秘：全资子公司意华新能源光伏跟踪器全球市占率超30%，排名第一；光伏装机加速+美国ITC延期催化出口需求；HJT、TOPCon技术迭代带动跟踪支架渗透率提升；涨停缘由：全球光伏跟踪器出货量第一，深度绑定Nextracker等头部客户；2026年Q1海外订单饱满，Q2排产环比提升；受益于美国《通胀削减法案》补贴延续及欧洲能源转型提速；资金逻辑：资金博弈光伏设备出海主线，跟踪器作为高毛利细分赛道，具备业绩确定性与弹性，叠加低位估值吸引配置型资金回流；风险提示：海外贸易政策变动及汇率波动可能影响盈利稳定性，行业扩产或加剧价格竞争	国内少数实现高速连接器量产的企业之一；公司聚焦于5G、6G和光通讯模块的研发制造，具有完整自主知识产权的5GSFP、SFP+系列产品已陆续研发成功并通过关键客户各项性能测试	2026-03-05\|69.80\|1.87\|70.77\|71.28\|67.01\|270153;2026-03-06\|70.00\|0.29\|68.10\|70.50\|67.35\|180314;2026-03-09\|69.75\|-0.36\|66.70\|70.83\|63.40\|213886;2026-03-10\|75.19\|7.80\|71.17\|75.98\|70.68\|245085;2026-03-11\|71.56\|-4.83\|73.00\|76.20\|70.44\|281503;2026-03-12\|67.42\|-5.79\|70.70\|71.18\|66.42\|230305;2026-03-13\|64.87\|-3.78\|67.30\|67.57\|64.71\|132902;2026-03-16\|63.63\|-1.91\|64.84\|64.87\|61.61\|114135;2026-03-17\|61.50\|-3.35\|63.75\|64.15\|61.25\|102773;2026-03-18\|66.66\|8.39\|62.74\|67.50\|61.70\|175975;2026-03-19\|65.00\|-2.49\|64.84\|66.69\|64.60\|127674;2026-03-20\|64.57\|-0.66\|66.00\|67.56\|63.51\|141475;2026-03-23\|61.95\|-4.06\|62.00\|65.50\|61.45\|105417;2026-03-24\|62.02\|0.11\|63.01\|63.50\|58.69\|114978;2026-03-25\|62.14\|0.19\|63.00\|64.60\|61.87\|110973;2026-03-26\|58.52\|-5.83\|61.73\|61.83\|58.15\|127273;2026-03-27\|60.77\|3.84\|57.75\|60.83\|56.89\|110700;2026-03-30\|60.27\|-0.82\|58.46\|60.95\|57.80\|95688;2026-03-31\|58.23\|-3.38\|60.00\|60.90\|58.03\|70407;2026-04-01\|61.20\|5.10\|59.87\|61.95\|59.39\|122547;2026-04-02\|59.70\|-2.45\|60.81\|61.76\|59.22\|75492;2026-04-03\|61.37\|2.80\|60.38\|63.47\|59.72\|133407;2026-04-07\|61.46\|0.15\|61.73\|63.42\|61.15\|116168;2026-04-08\|64.61\|5.13\|63.60\|64.80\|63.00\|143097;2026-04-09\|66.85\|3.47\|63.52\|67.50\|63.46\|163512;2026-04-10\|66.00\|-1.27\|66.61\|66.98\|65.38\|126322;2026-04-13\|64.92\|-1.64\|64.50\|65.99\|64.19\|102028;2026-04-14\|65.83\|1.40\|65.99\|66.45\|64.73\|105332;2026-04-15\|66.30\|0.71\|66.13\|67.68\|65.12\|145909;2026-04-16\|66.34\|0.06\|66.29\|67.40\|65.58\|111180;2026-04-17\|67.19\|1.28\|66.51\|68.76\|66.51\|131228;2026-04-20\|67.29\|0.15\|68.98\|69.66\|66.54\|137248;2026-04-21\|66.70\|-0.88\|65.50\|67.00\|64.00\|121113;2026-04-22\|68.57\|2.80\|66.00\|68.94\|65.51\|143950;2026-04-23\|66.64\|-2.81\|68.20\|68.50\|65.90\|119328;2026-04-24\|68.41\|2.66\|66.70\|70.36\|64.45\|227356;2026-04-27\|66.74\|-2.44\|68.19\|68.87\|66.00\|144208;2026-04-28\|64.40\|-3.51\|66.48\|66.99\|64.00\|129888;2026-04-29\|58.49\|-9.18\|59.30\|60.20\|57.96\|227331;2026-04-30\|57.43\|-1.81\|58.49\|59.10\|56.64\|129270;2026-05-06\|59.54\|3.67\|59.01\|60.94\|59.01\|152574;2026-05-07\|63.96\|7.42\|59.46\|64.60\|58.70\|170025;2026-05-08\|63.24\|-1.13\|62.60\|64.36\|62.00\|104011;2026-05-11\|68.11\|7.70\|64.55\|69.50\|64.07\|236489;2026-05-12\|72.40\|6.30\|68.67\|74.92\|66.06\|322414;2026-05-13\|74.95\|3.52\|72.50\|76.39\|72.28\|242319;2026-05-14\|70.01\|-6.59\|74.39\|74.39\|69.90\|179432;2026-05-15\|68.10\|-2.73\|71.28\|71.89\|67.35\|139392;2026-05-18\|67.80\|-0.44\|68.72\|71.27\|67.16\|143844;2026-05-19\|73.49\|8.39\|68.00\|74.48\|65.22\|252355;2026-05-20\|70.84\|-3.61\|72.94\|73.06\|69.90\|161907;2026-05-21\|65.56\|-7.45\|71.13\|72.08\|65.30\|166812;2026-05-22\|72.12\|10.01\|66.56\|72.12\|65.20\|209636;2026-05-25\|79.33\|10.00\|75.00\|79.33\|74.26\|170506;2026-05-26\|81.30\|2.48\|84.08\|87.26\|80.33\|409191;2026-05-27\|79.99\|-1.61\|81.58\|83.00\|78.38\|260587;2026-05-28\|80.55\|0.70\|78.20\|83.82\|78.20\|190139;2026-05-29\|76.90\|-4.53\|81.01\|84.29\|75.57\|149150;2026-06-01\|80.18\|4.95\|77.66\|84.04\|76.96\|258682;2026-06-02\|88.20\|10.00\|82.40\|88.20\|82.28\|74528;2026-06-03\|91.20\|3.40\|95.08\|96.99\|88.22\|315863;2026-06-04\|96.15\|5.43\|88.75\|99.47\|85.88\|311983;2026-06-05\|91.45\|-4.89\|93.01\|98.27\|90.88\|222019;2026-06-08\|82.31\|-9.99\|87.11\|87.70\|82.31\|198064;2026-06-09\|85.26\|3.58\|82.36\|88.98\|80.64\|221360;2026-06-10\|84.80\|-0.54\|86.84\|88.88\|82.86\|144091;2026-06-11\|80.14\|-5.50\|83.40\|83.96\|78.80\|142261;2026-06-12\|78.98\|-1.45\|81.80\|85.56\|78.30\|148902;2026-06-15\|86.88\|10.00\|79.74\|86.88\|79.74\|115234;2026-06-16\|87.96\|1.24\|87.96\|88.48\|84.70\|183252;2026-06-17\|88.00\|0.05\|86.88\|88.34\|85.20\|143600;2026-06-18\|96.80\|10.00\|87.70\|96.80\|87.00\|130101;2026-06-22\|94.10\|-2.79\|101.60\|104.00\|92.00\|232105;2026-06-23\|84.69\|-10.00\|94.50\|95.15\|84.69\|198859;2026-06-24\|93.16\|10.00\|84.69\|93.16\|84.02\|210294;2026-06-25\|91.65\|-1.62\|93.00\|94.48\|89.60\|203160;2026-06-26\|84.50\|-7.80\|90.00\|91.00\|83.40\|158396;2026-06-29\|79.98\|-5.35\|84.52\|88.75\|78.66\|162478;2026-06-30\|87.98\|10.00\|81.50\|87.98\|80.00\|165423;2026-07-01\|82.68\|-6.02\|87.98\|90.50\|82.20\|182027;2026-07-02\|79.40\|-3.97\|80.00\|87.17\|78.95\|194802;2026-07-03\|77.70\|-2.14\|80.71\|82.35\|77.50\|152109;2026-07-06\|82.10\|5.66\|77.74\|85.47\|75.88\|247802;2026-07-07\|82.78\|0.83\|80.72\|86.75\|80.60\|235726;2026-07-08\|83.35\|0.69\|84.14\|88.00\|82.42\|215494;2026-07-09\|88.55\|6.24\|82.50\|89.32\|80.65\|234522;2026-07-10\|82.33\|-7.02\|88.51\|91.00\|82.33\|221879;2026-07-13\|80.73\|-1.94\|82.32\|89.00\|80.00\|226377;2026-07-14\|75.69\|-6.24\|80.11\|82.82\|72.66\|197353;2026-07-15\|70.77\|-6.50\|75.32\|76.41\|70.10\|90070
111790	光纤价格暴涨交货期限延长至20周以上	高送转+光通信散热+空气悬架+汽车零部件 1、据2026年6月22日公告，公司披露2025年度权益分派实施公告，拟向全体股东每10股转增3股，股权登记日为2026年6月25日。 2、据2025年年度报告及2026年6月5日投资者关系管理信息，公司借助诺基亚、爱立信等客户资源，逐步切入移动通信、光通信散热与热管理业务；2025年通信领域产品营收2.56亿元，同比增长58.63%。 3、据2025年年度报告，公司确立汽车“整车舒适系统”核心战略，是国内首家自研多腔含三腔空气弹簧并实现整车厂项目定点与量产的企业，2025年汽车领域业务营收17.13亿元，同比增长15.92%。	公司借助通信领域（诺基亚、爱立信）、电子电气领域（施耐德）等战略性国际客户资源，逐步切入移动通信、光通信散热与热管理业务	2026-03-05\|26.98\|2.00\|26.93\|27.25\|26.80\|20313;2026-03-06\|27.75\|2.85\|26.98\|27.76\|26.79\|16401;2026-03-09\|27.44\|-1.12\|27.71\|27.76\|26.87\|18943;2026-03-10\|28.72\|4.66\|27.70\|28.76\|27.66\|27736;2026-03-11\|28.49\|-0.80\|28.75\|30.45\|28.35\|50126;2026-03-12\|27.42\|-3.76\|28.70\|28.73\|27.33\|32371;2026-03-13\|27.07\|-1.28\|27.20\|27.63\|27.06\|21681;2026-03-16\|27.00\|-0.26\|27.35\|27.38\|26.80\|13973;2026-03-17\|26.41\|-2.19\|27.05\|27.28\|25.95\|16259;2026-03-18\|27.08\|2.54\|26.74\|27.08\|26.34\|13547;2026-03-19\|26.41\|-2.47\|26.73\|27.02\|26.29\|15969;2026-03-20\|25.65\|-2.88\|26.79\|26.79\|25.65\|16308;2026-03-23\|24.65\|-3.90\|24.98\|25.90\|24.24\|26372;2026-03-24\|25.21\|2.27\|25.17\|25.22\|24.46\|20907;2026-03-25\|25.67\|1.82\|25.62\|25.84\|25.41\|14145;2026-03-26\|25.71\|0.16\|25.75\|26.20\|25.46\|15089;2026-03-27\|25.73\|0.08\|25.23\|25.88\|25.22\|12121;2026-03-30\|26.57\|3.26\|25.45\|26.63\|25.40\|23666;2026-03-31\|26.24\|-1.24\|26.49\|27.12\|26.23\|21840;2026-04-01\|26.29\|0.19\|26.94\|26.94\|25.95\|13822;2026-04-02\|25.96\|-1.26\|26.29\|26.42\|25.68\|13563;2026-04-03\|25.40\|-2.16\|26.16\|26.18\|25.30\|10657;2026-04-07\|27.16\|6.93\|25.60\|27.30\|25.50\|40298;2026-04-08\|27.56\|1.47\|27.47\|27.68\|27.15\|24751;2026-04-09\|27.85\|1.05\|27.34\|28.12\|27.29\|21968;2026-04-10\|28.06\|0.75\|28.00\|28.58\|27.99\|21643;2026-04-13\|28.32\|0.93\|28.23\|28.73\|27.89\|30390;2026-04-14\|28.70\|1.34\|28.43\|28.90\|28.33\|27460;2026-04-15\|28.11\|-2.06\|27.70\|28.45\|27.58\|36424;2026-04-16\|28.60\|1.74\|28.30\|29.32\|28.18\|23224;2026-04-17\|29.02\|1.47\|28.77\|29.32\|28.56\|28157;2026-04-20\|29.25\|0.79\|28.98\|29.37\|28.86\|22154;2026-04-21\|29.03\|-0.75\|29.12\|29.30\|28.85\|20750;2026-04-22\|28.76\|-0.93\|28.85\|29.09\|28.61\|17439;2026-04-23\|28.55\|-0.73\|28.75\|29.15\|28.37\|22035;2026-04-24\|28.90\|1.23\|28.40\|29.25\|28.30\|20850;2026-04-27\|29.63\|2.53\|29.79\|29.81\|28.70\|30942;2026-04-28\|29.22\|-1.38\|29.66\|29.83\|29.03\|21749;2026-04-29\|29.75\|1.81\|29.21\|29.88\|29.01\|23180;2026-04-30\|30.12\|1.24\|29.68\|31.12\|29.68\|29503;2026-05-06\|30.20\|0.27\|30.13\|30.52\|29.65\|28237;2026-05-07\|31.11\|3.01\|30.22\|31.18\|30.03\|31066;2026-05-08\|32.70\|5.11\|30.96\|33.13\|30.81\|58501;2026-05-11\|32.85\|0.46\|32.71\|34.00\|32.70\|43698;2026-05-12\|32.92\|0.21\|33.14\|33.50\|32.38\|30052;2026-05-13\|33.06\|0.43\|32.90\|33.79\|32.31\|27316;2026-05-14\|36.37\|10.01\|33.06\|36.37\|32.48\|81752;2026-05-15\|34.50\|-5.14\|37.07\|37.45\|34.10\|109014;2026-05-18\|35.58\|3.13\|34.49\|36.85\|33.77\|65189;2026-05-19\|35.44\|-0.39\|35.29\|36.20\|35.01\|44718;2026-05-20\|35.54\|0.28\|35.13\|37.00\|34.78\|37854;2026-05-21\|33.37\|-6.11\|35.58\|36.50\|33.32\|49482;2026-05-22\|33.22\|-0.45\|32.87\|34.19\|30.64\|80150;2026-05-25\|36.54\|9.99\|33.23\|36.54\|33.23\|29397;2026-05-26\|35.60\|-2.57\|37.13\|37.45\|34.00\|92039;2026-05-27\|35.10\|-1.40\|36.50\|36.65\|34.66\|60491;2026-05-28\|36.97\|5.33\|34.68\|37.41\|34.68\|67084;2026-05-29\|36.64\|-0.89\|37.71\|38.98\|35.68\|75597;2026-06-01\|35.79\|-2.32\|36.31\|36.97\|35.07\|46767;2026-06-02\|32.82\|-8.30\|35.86\|38.34\|32.43\|134357;2026-06-03\|33.37\|1.68\|32.06\|33.88\|31.71\|89480;2026-06-04\|32.74\|-1.89\|32.95\|33.40\|31.82\|55182;2026-06-05\|31.59\|-3.51\|32.41\|32.70\|31.05\|39020;2026-06-08\|28.43\|-10.00\|30.74\|30.99\|28.43\|49268;2026-06-09\|31.27\|9.99\|29.26\|31.27\|28.71\|18551;2026-06-10\|31.37\|0.32\|33.02\|33.02\|30.23\|93387;2026-06-11\|29.89\|-4.72\|32.09\|32.09\|29.73\|43843;2026-06-12\|32.88\|10.00\|30.90\|32.88\|30.47\|41146;2026-06-15\|29.59\|-10.01\|30.93\|32.00\|29.59\|106532;2026-06-16\|27.09\|-8.45\|28.29\|29.09\|26.78\|116741;2026-06-17\|28.67\|5.83\|27.35\|29.80\|27.10\|175894;2026-06-18\|28.37\|-1.05\|29.35\|29.61\|28.01\|128868;2026-06-22\|29.00\|2.22\|28.54\|31.21\|27.78\|154494;2026-06-23\|31.90\|10.00\|28.42\|31.90\|28.10\|174610;2026-06-24\|34.06\|6.77\|31.57\|34.13\|31.12\|210619;2026-06-25\|35.70\|4.82\|33.65\|36.45\|33.50\|128967;2026-06-26\|27.66\|0.73\|27.59\|29.45\|27.18\|148925;2026-06-29\|24.89\|-10.01\|27.59\|27.60\|24.89\|120939;2026-06-30\|25.20\|1.25\|24.96\|25.84\|24.28\|120307;2026-07-01\|26.98\|7.06\|25.57\|27.72\|24.83\|181728;2026-07-02\|25.71\|-4.71\|26.98\|27.58\|25.60\|127332;2026-07-03\|26.90\|4.63\|25.94\|28.28\|25.44\|177257;2026-07-06\|25.55\|-5.02\|26.43\|27.20\|25.21\|121125;2026-07-07\|25.63\|0.31\|25.55\|26.07\|25.12\|71049;2026-07-08\|24.58\|-4.10\|25.98\|26.96\|24.48\|117242;2026-07-09\|25.15\|2.32\|24.41\|25.26\|23.43\|110085;2026-07-10\|26.65\|5.96\|25.13\|27.67\|25.00\|248512;2026-07-13\|23.99\|-9.98\|26.20\|26.65\|23.99\|161630;2026-07-14\|24.00\|0.04\|23.34\|24.65\|23.34\|90247;2026-07-15\|24.59\|2.46\|24.00\|25.48\|23.63\|53195
111789	光纤价格暴涨交货期限延长至20周以上	TCB热压键合设备+先进封装+精密焊接+光模块行业原因：据财闻6月23日消息，花旗近日大幅上调长电科技、通富微电、华天科技目标价，其核心判断是封测行业已从周期性服务提供商转变为先进封装的关键赋能者，在AI和HPC驱动下进入前所未有的超级景气周期，行业估值基准被重塑。公司原因： 1、据2026年4月24日年报及2026年5月18日互动易，公司先进封装TCB热压键合设备研发完成，可适配HBM堆叠、CoWoS封装、CPO光电共封等前沿场景，目前正为几家客户开展打样验证。 2、据2026年4月24日年报，公司致力于为精密电子组装及半导体封装领域提供智能装备解决方案，深耕精密热压焊接、高精度激光焊接等关键工艺，自主研发的高速高精固晶机已在国内外头部功率半导体企业大批量出货。 3、据2026年2月12日互动易，在光模块领域，公司的AOI设备可检测芯片偏移、金线键合缺陷等关键质量问题，可应用于COC、COB工艺场景，目前设备处于积极推广阶段。 4、据2026年4月24日年报，公司2026年一季度实现营收3.33亿元，同比增长33.09%，归母净利润7707.14万元，同比增长16.15%，受益于AI产业带动相关领域需求增长。	1、公司高速高精固晶机已批量供货成都先进等头部功率半导体企业，芯片封装AOI与光模块AOI设备在800G及以上光模块头部客户小批量应用； 2、在服务器液冷领域，公司可为液冷装置核心零部件提供精密组装自动化产线，已为飞龙股份交付多条散热水泵自动化生产线，该水泵用于英伟达服务器液冷系统	2026-03-05\|39.91\|4.97\|38.86\|40.25\|37.98\|59565;2026-03-06\|40.55\|1.60\|39.32\|41.35\|39.28\|55145;2026-03-09\|39.90\|-1.60\|39.36\|40.30\|38.08\|39729;2026-03-10\|40.95\|2.63\|40.49\|42.41\|40.08\|78930;2026-03-11\|41.99\|2.54\|41.38\|42.93\|41.01\|85844;2026-03-12\|40.41\|-3.76\|41.72\|42.28\|40.07\|60649;2026-03-13\|39.25\|-2.87\|40.20\|40.65\|39.14\|43288;2026-03-16\|38.41\|-2.14\|39.00\|39.24\|37.33\|47930;2026-03-17\|37.20\|-3.15\|38.85\|38.85\|36.74\|40485;2026-03-18\|38.29\|2.93\|37.56\|38.39\|37.27\|37767;2026-03-19\|37.49\|-2.09\|37.50\|38.15\|37.25\|28241;2026-03-20\|36.79\|-1.87\|37.65\|38.46\|36.79\|30453;2026-03-23\|34.28\|-6.82\|36.00\|36.36\|33.90\|50741;2026-03-24\|35.37\|3.18\|34.70\|35.37\|34.00\|27304;2026-03-25\|37.16\|5.06\|35.70\|37.96\|35.64\|44880;2026-03-26\|36.13\|-2.77\|36.78\|37.80\|35.86\|25737;2026-03-27\|35.56\|-1.58\|35.49\|36.21\|35.02\|23750;2026-03-30\|36.17\|1.72\|35.04\|36.44\|34.96\|19662;2026-03-31\|35.09\|-2.99\|36.17\|36.31\|34.88\|21361;2026-04-01\|36.72\|4.65\|35.90\|37.05\|35.76\|32911;2026-04-02\|35.95\|-2.10\|36.90\|37.15\|35.50\|23165;2026-04-03\|37.99\|5.67\|36.22\|39.10\|36.22\|60483;2026-04-07\|38.27\|0.74\|38.38\|39.49\|37.84\|48729;2026-04-08\|42.10\|10.01\|39.44\|42.10\|38.51\|93343;2026-04-09\|44.20\|4.99\|41.88\|44.88\|40.78\|119600;2026-04-10\|43.53\|-1.52\|44.20\|44.26\|43.11\|69613;2026-04-13\|44.25\|1.65\|43.53\|44.99\|43.40\|67082;2026-04-14\|43.97\|-0.63\|44.53\|44.59\|43.65\|50371;2026-04-15\|43.09\|-2.00\|43.98\|44.34\|42.89\|47460;2026-04-16\|43.86\|1.79\|43.08\|44.03\|42.66\|47547;2026-04-17\|48.25\|10.01\|44.11\|48.25\|44.03\|80970;2026-04-20\|46.23\|-4.19\|48.25\|48.50\|45.47\|100296;2026-04-21\|46.31\|0.17\|46.02\|47.50\|45.10\|77290;2026-04-22\|47.00\|1.49\|45.65\|47.80\|45.65\|99868;2026-04-23\|45.28\|-3.66\|46.60\|46.88\|44.70\|80612;2026-04-24\|45.92\|1.41\|45.01\|47.10\|44.72\|75790;2026-04-27\|48.25\|5.07\|46.84\|49.28\|46.19\|103293;2026-04-28\|46.68\|-3.25\|47.63\|47.83\|46.24\|63256;2026-04-29\|46.85\|0.36\|45.78\|48.22\|45.78\|59262;2026-04-30\|46.88\|0.06\|46.80\|47.97\|46.58\|43458;2026-05-06\|47.67\|1.69\|48.20\|49.12\|47.45\|80667;2026-05-07\|48.78\|2.33\|48.60\|49.35\|47.75\|73549;2026-05-08\|48.58\|-0.41\|47.80\|49.45\|46.71\|59068;2026-05-11\|50.85\|4.67\|49.30\|51.47\|48.31\|107348;2026-05-12\|55.94\|10.01\|51.42\|55.94\|49.04\|147773;2026-05-13\|61.53\|9.99\|54.80\|61.53\|53.60\|122753;2026-05-14\|64.63\|5.04\|63.00\|67.68\|61.00\|215040;2026-05-15\|66.00\|2.12\|64.63\|68.96\|60.60\|203197;2026-05-18\|59.40\|-10.00\|61.44\|64.29\|59.40\|145276;2026-05-19\|59.10\|-0.51\|56.55\|61.60\|55.61\|147873;2026-05-20\|62.42\|5.62\|58.00\|64.32\|58.00\|128346;2026-05-21\|59.05\|-5.40\|62.32\|64.99\|58.50\|172560;2026-05-22\|60.50\|2.46\|59.35\|61.00\|57.75\|128352;2026-05-25\|66.55\|10.00\|60.73\|66.55\|60.73\|134435;2026-05-26\|68.88\|3.50\|70.52\|72.43\|64.98\|221199;2026-05-27\|72.08\|4.65\|66.79\|75.76\|65.68\|208819;2026-05-28\|75.00\|4.05\|69.69\|77.90\|68.00\|174244;2026-05-29\|67.50\|-10.00\|74.00\|75.60\|67.50\|148425;2026-06-01\|68.60\|1.63\|65.01\|70.48\|62.89\|157660;2026-06-02\|69.94\|1.95\|67.37\|71.98\|66.02\|135986;2026-06-03\|68.00\|-2.77\|69.00\|73.29\|66.69\|168725;2026-06-04\|68.09\|0.13\|66.00\|68.88\|65.16\|126111;2026-06-05\|66.52\|-2.31\|67.20\|69.77\|64.50\|111861;2026-06-08\|55.86\|10.00\|54.30\|55.86\|51.05\|150473;2026-06-09\|53.97\|-3.38\|57.82\|58.09\|52.00\|253937;2026-06-10\|55.30\|2.46\|51.81\|55.45\|51.05\|206044;2026-06-11\|59.10\|6.87\|56.40\|59.90\|54.03\|264480;2026-06-12\|54.10\|-8.46\|58.51\|64.40\|54.00\|290418;2026-06-15\|56.49\|4.42\|53.00\|56.80\|51.43\|220754;2026-06-16\|58.94\|4.34\|55.61\|59.50\|54.91\|230787;2026-06-17\|62.40\|5.87\|57.53\|64.63\|57.52\|246748;2026-06-18\|60.98\|-2.28\|61.00\|64.28\|60.40\|194344;2026-06-22\|65.80\|7.90\|61.00\|66.42\|59.80\|245692;2026-06-23\|63.76\|-3.10\|66.00\|66.00\|61.15\|178995;2026-06-24\|70.14\|10.01\|62.01\|70.14\|60.58\|225850;2026-06-25\|73.20\|4.36\|71.85\|74.79\|68.92\|225718;2026-06-26\|76.00\|3.83\|71.18\|77.28\|70.10\|210739;2026-06-29\|80.00\|5.26\|75.99\|80.03\|71.10\|223151;2026-06-30\|76.78\|-4.03\|78.05\|82.96\|76.48\|234607;2026-07-01\|69.10\|-10.00\|75.16\|77.77\|69.10\|243160;2026-07-02\|62.21\|-9.97\|64.26\|67.58\|62.19\|205871;2026-07-03\|58.70\|-5.64\|62.20\|62.88\|58.31\|195099;2026-07-06\|61.25\|4.34\|61.00\|64.57\|60.51\|258719;2026-07-07\|64.08\|4.62\|60.44\|65.88\|59.69\|251220;2026-07-08\|61.50\|-4.03\|63.61\|64.84\|59.65\|193047;2026-07-09\|66.07\|7.43\|63.35\|66.34\|61.03\|222782;2026-07-10\|59.49\|-9.96\|65.01\|68.77\|59.46\|273050;2026-07-13\|54.98\|-7.58\|57.88\|60.77\|54.15\|200836;2026-07-14\|56.50\|2.76\|54.98\|56.81\|53.56\|139969;2026-07-15\|52.64\|-6.83\|57.27\|58.23\|52.58\|89662
111788	光纤价格暴涨交货期限延长至20周以上	液晶显示+电子纸+机器人 1、据2026年4月18日年报，公司电子纸已实现从颜料粒子修饰、电泳液复配到模组加工的全链条自主研发，截至2025年12月31日已申请49项专利，获得8项发明授权专利和11项实用新型专利授权，目前已具备量产能力并实现小批量出货。 2、据2026年4月18日年报，公司主要从事液晶显示及触控产品的研发、设计、生产和销售，产品出口至北美洲、欧洲、亚洲等地区，2025年国外营收占比达39.77%。 3、据2025年9月26日互动易，公司主要从事液晶显示及触控产品的研发、设计、生产和销售，产品已应用于智能送餐机器人、酒店服务机器人等。	公司在研项目“5G通讯用波长选择器（WSS）硅基液晶器件”有序推进中，WSS是5G通信网络核心光模块，其核心部件为硅基液晶器件	2026-03-05\|37.37\|11.69\|34.66\|39.99\|34.52\|154658;2026-03-06\|37.95\|1.55\|37.37\|38.20\|36.85\|98826;2026-03-09\|37.61\|-0.90\|37.63\|37.83\|36.51\|60780;2026-03-10\|38.58\|2.58\|37.96\|38.79\|37.78\|61672;2026-03-11\|38.78\|0.52\|38.30\|39.57\|38.20\|84003;2026-03-12\|37.96\|-2.11\|38.78\|38.91\|37.65\|54286;2026-03-13\|37.58\|-1.00\|37.65\|38.37\|37.40\|37598;2026-03-16\|39.62\|5.43\|37.43\|39.62\|37.00\|95727;2026-03-17\|38.60\|-2.57\|39.23\|39.25\|38.45\|62200;2026-03-18\|40.12\|3.94\|38.52\|40.50\|38.52\|109355;2026-03-19\|40.06\|-0.15\|39.13\|40.06\|39.00\|69247;2026-03-20\|41.01\|2.37\|39.95\|43.32\|39.40\|158970;2026-03-23\|42.88\|4.56\|38.97\|44.10\|38.44\|181501;2026-03-24\|46.70\|8.91\|43.05\|46.89\|41.53\|184174;2026-03-25\|46.51\|-0.41\|45.91\|46.58\|44.60\|146055;2026-03-26\|43.00\|-7.55\|45.00\|49.77\|42.17\|199068;2026-03-27\|40.75\|-5.23\|42.00\|42.00\|38.88\|142733;2026-03-30\|40.31\|-1.08\|39.98\|40.65\|38.58\|88045;2026-03-31\|37.29\|-7.49\|39.80\|39.97\|37.16\|98387;2026-04-01\|37.84\|1.47\|38.90\|40.48\|37.65\|109057;2026-04-02\|36.38\|-3.86\|37.77\|38.40\|36.13\|69419;2026-04-03\|36.18\|-0.55\|36.78\|37.30\|35.90\|51481;2026-04-07\|36.18\|0.00\|36.04\|37.37\|35.91\|47002;2026-04-08\|38.82\|7.30\|36.90\|38.94\|36.78\|75364;2026-04-09\|38.90\|0.21\|38.20\|39.44\|38.01\|61482;2026-04-10\|38.56\|-0.87\|39.36\|39.38\|38.44\|50743;2026-04-13\|39.90\|3.48\|38.12\|40.15\|38.10\|62021;2026-04-14\|40.61\|1.78\|40.00\|40.87\|39.69\|62617;2026-04-15\|39.93\|-1.67\|40.65\|41.18\|39.77\|55722;2026-04-16\|40.72\|1.98\|40.09\|40.88\|39.60\|49862;2026-04-17\|40.41\|-0.76\|40.47\|41.26\|40.01\|53053;2026-04-20\|40.84\|1.06\|40.31\|41.49\|40.31\|53503;2026-04-21\|40.30\|-1.32\|40.55\|40.85\|39.65\|39971;2026-04-22\|41.15\|2.11\|40.04\|41.46\|39.80\|47262;2026-04-23\|39.74\|-3.43\|41.02\|42.67\|39.37\|54787;2026-04-24\|39.00\|-1.86\|39.71\|40.13\|38.56\|42170;2026-04-27\|39.71\|1.82\|38.33\|39.84\|38.00\|38343;2026-04-28\|38.82\|-2.24\|39.32\|39.68\|38.58\|33853;2026-04-29\|38.31\|-1.31\|38.33\|38.95\|38.10\|31123;2026-04-30\|38.64\|0.86\|38.31\|38.73\|37.23\|41348;2026-05-06\|39.43\|2.04\|39.17\|40.39\|39.17\|44960;2026-05-07\|40.80\|3.47\|39.39\|40.97\|39.30\|52972;2026-05-08\|42.69\|4.63\|40.48\|42.90\|40.28\|79370;2026-05-11\|45.81\|7.31\|42.70\|47.65\|42.40\|131252;2026-05-12\|45.52\|-0.63\|45.31\|46.22\|44.15\|77212;2026-05-13\|46.56\|2.28\|45.30\|47.10\|45.14\|70785;2026-05-14\|46.90\|0.73\|46.89\|48.48\|46.02\|78178;2026-05-15\|47.00\|0.21\|47.30\|48.28\|46.21\|64391;2026-05-18\|48.35\|2.87\|47.25\|48.50\|45.00\|80397;2026-05-19\|48.28\|0.27\|47.50\|51.50\|46.70\|99244;2026-05-20\|48.44\|0.33\|48.10\|50.30\|46.85\|75312;2026-05-21\|53.20\|9.83\|49.35\|55.88\|48.93\|171387;2026-05-22\|56.96\|7.07\|53.00\|57.99\|52.30\|168447;2026-05-25\|68.35\|20.00\|57.00\|68.35\|56.27\|140440;2026-05-26\|71.00\|3.88\|69.36\|77.99\|67.00\|197956;2026-05-27\|73.55\|3.59\|69.92\|73.60\|67.17\|158563;2026-05-28\|77.06\|4.77\|70.97\|79.36\|70.50\|158589;2026-05-29\|72.13\|-6.40\|76.51\|76.51\|71.06\|119889;2026-06-01\|69.16\|-4.12\|70.92\|72.58\|66.99\|104338;2026-06-02\|67.22\|-2.81\|68.43\|70.31\|65.00\|105486;2026-06-03\|68.60\|2.05\|66.68\|70.87\|66.02\|91719;2026-06-04\|63.81\|-6.98\|66.19\|67.37\|63.00\|118236;2026-06-05\|62.19\|-2.54\|62.72\|64.50\|61.00\|72813;2026-06-08\|59.39\|-4.50\|59.11\|64.06\|57.89\|71123;2026-06-09\|56.95\|-4.11\|60.01\|60.43\|56.00\|75750;2026-06-10\|55.30\|-2.90\|56.33\|57.00\|53.88\|58320;2026-06-11\|53.41\|-3.42\|54.23\|55.00\|52.74\|38668;2026-06-12\|52.12\|-2.42\|54.44\|55.90\|52.01\|50210;2026-06-15\|56.61\|8.61\|53.50\|57.23\|53.50\|61406;2026-06-16\|61.72\|9.03\|56.99\|63.40\|55.92\|109403;2026-06-17\|71.54\|15.91\|60.51\|72.27\|59.80\|126519;2026-06-18\|69.82\|-2.40\|69.61\|73.00\|68.76\|95385;2026-06-22\|71.32\|2.15\|69.61\|72.85\|68.20\|77392;2026-06-23\|71.68\|0.50\|69.50\|73.00\|68.23\|75493;2026-06-24\|70.15\|-2.13\|70.42\|70.98\|66.00\|79106;2026-06-25\|67.66\|-3.55\|71.28\|71.60\|66.96\|65775;2026-06-26\|68.43\|1.14\|66.99\|69.98\|65.43\|63346;2026-06-29\|66.60\|-2.67\|68.43\|71.46\|63.86\|61265;2026-06-30\|69.20\|3.90\|66.53\|69.65\|65.00\|52324;2026-07-01\|66.31\|-4.18\|68.65\|70.40\|65.16\|55906;2026-07-02\|61.69\|-6.97\|65.00\|66.22\|61.40\|46176;2026-07-03\|61.19\|-0.81\|61.70\|62.42\|59.75\|38064;2026-07-06\|61.25\|0.10\|61.97\|63.50\|59.39\|49389;2026-07-07\|58.61\|-4.31\|61.44\|61.74\|57.06\|39847;2026-07-08\|55.66\|-5.03\|59.00\|59.78\|54.77\|31990;2026-07-09\|59.00\|6.00\|56.77\|59.00\|55.01\|37346;2026-07-10\|57.10\|-3.22\|59.90\|61.27\|56.91\|38983;2026-07-13\|57.50\|0.70\|57.10\|58.24\|55.33\|41048;2026-07-14\|61.96\|7.76\|57.50\|62.00\|54.02\|64701;2026-07-15\|58.36\|-5.81\|60.90\|61.86\|57.70\|32978
111787	光纤价格暴涨交货期限延长至20周以上	PCB涨价+Mini/MicroLED+一季报增长行业原因： 1、数据显示，英伟达新一代AI机柜中PCB单机价值量同比暴涨233%，增幅在非内存组件中位列第一。 2、据央视财经报道，截至6月初，市场上常用规格的电子布已经完成年内5轮提价，均价达7.4元/米，与去年三季度的低点相比，涨幅达到100%。公司原因： 1、据人民财讯2026年6月15日报道，受原材料覆铜板价格持续大幅上涨影响，木林森全资子公司新余木林森电子有限公司决定自2026年6月12日起，对全线PCB产品价格上调20%。 2、据2026年5月19日投资者关系活动记录表，公司MiniLED已实现规模化量产并批量供货，MicroLED完成技术平台搭建，未来重点发展Mini/MicroLED、光通信与光互连等创新产业。 3、据2026年4月28日公告，公司2026年一季报实现营收47.20亿元，同比增长21.45%；实现归母净利润4.19亿元，同比增长193.26%。	公司MiniLED已实现规模化量产并批量供货，MicroLED完成技术平台搭建，未来重点发展光通信与光互连等创新产业	2026-03-05\|8.63\|5.37\|8.45\|9.01\|8.44\|1170918;2026-03-06\|8.61\|-0.23\|8.55\|8.70\|8.25\|638396;2026-03-09\|8.81\|2.32\|8.44\|8.86\|8.34\|481864;2026-03-10\|8.93\|1.36\|8.81\|8.98\|8.79\|314158;2026-03-11\|8.99\|0.67\|8.91\|9.12\|8.89\|338399;2026-03-12\|9.03\|0.44\|8.94\|9.22\|8.93\|309967;2026-03-13\|8.97\|-0.66\|8.96\|9.10\|8.94\|299411;2026-03-16\|8.79\|-2.01\|8.93\|8.97\|8.70\|251525;2026-03-17\|8.73\|-0.68\|8.80\|8.93\|8.70\|220437;2026-03-18\|8.67\|-0.69\|8.68\|8.80\|8.55\|181533;2026-03-19\|8.57\|-1.15\|8.55\|8.70\|8.47\|207353;2026-03-20\|8.58\|0.12\|8.59\|8.76\|8.52\|264179;2026-03-23\|7.95\|-7.34\|8.45\|8.52\|7.81\|464015;2026-03-24\|8.17\|2.77\|8.07\|8.19\|7.89\|249852;2026-03-25\|8.51\|4.16\|8.19\|8.56\|8.16\|316441;2026-03-26\|8.46\|-0.59\|8.49\|8.59\|8.36\|219758;2026-03-27\|8.73\|3.19\|8.51\|9.31\|8.50\|1618778;2026-03-30\|8.70\|-0.34\|8.33\|8.78\|8.15\|777005;2026-03-31\|8.42\|-3.22\|8.72\|8.76\|8.42\|331195;2026-04-01\|8.69\|3.21\|8.55\|8.84\|8.41\|396064;2026-04-02\|8.45\|-2.76\|8.63\|8.71\|8.40\|265985;2026-04-03\|8.25\|-2.37\|8.45\|8.51\|8.23\|181964;2026-04-07\|8.26\|0.12\|8.26\|8.39\|8.21\|133473;2026-04-08\|8.68\|5.08\|8.45\|8.74\|8.40\|345698;2026-04-09\|8.61\|-0.81\|8.58\|8.73\|8.56\|273310;2026-04-10\|8.62\|0.12\|8.69\|8.77\|8.60\|298563;2026-04-13\|8.44\|-2.09\|8.52\|8.63\|8.39\|237362;2026-04-14\|8.37\|-0.83\|8.48\|8.56\|8.28\|232460;2026-04-15\|8.41\|0.48\|8.41\|8.48\|8.33\|209801;2026-04-16\|8.42\|0.12\|8.41\|8.44\|8.29\|238236;2026-04-17\|8.69\|3.21\|8.37\|8.93\|8.34\|719463;2026-04-20\|8.74\|0.58\|8.68\|8.85\|8.58\|533117;2026-04-21\|8.62\|-1.37\|8.74\|8.82\|8.51\|305319;2026-04-22\|8.99\|4.29\|8.54\|9.08\|8.53\|743063;2026-04-23\|8.88\|-1.22\|8.99\|9.00\|8.75\|368939;2026-04-24\|8.81\|-0.79\|8.80\|8.95\|8.66\|295325;2026-04-27\|8.86\|0.57\|8.81\|8.94\|8.76\|293462;2026-04-28\|9.39\|5.98\|9.15\|9.57\|9.08\|1226137;2026-04-29\|9.45\|0.64\|9.37\|9.53\|9.22\|677371;2026-04-30\|9.49\|0.42\|9.45\|9.60\|9.37\|448032;2026-05-06\|9.61\|1.26\|9.52\|9.65\|9.48\|503179;2026-05-07\|9.85\|2.50\|9.52\|9.98\|9.49\|524453;2026-05-08\|9.80\|-0.51\|9.77\|9.90\|9.65\|419610;2026-05-11\|9.60\|-2.04\|9.88\|9.99\|9.46\|866810;2026-05-12\|9.53\|-0.73\|9.56\|9.60\|9.43\|494010;2026-05-13\|10.00\|4.93\|9.45\|10.03\|9.40\|782362;2026-05-14\|10.06\|0.60\|9.94\|10.20\|9.88\|683455;2026-05-15\|9.68\|-3.78\|10.05\|10.17\|9.58\|543584;2026-05-18\|9.65\|-0.31\|9.60\|9.82\|9.47\|337464;2026-05-19\|9.72\|0.73\|9.59\|9.75\|9.48\|327954;2026-05-20\|10.11\|4.01\|9.66\|10.14\|9.60\|642330;2026-05-21\|9.68\|-4.25\|10.31\|10.61\|9.65\|719931;2026-05-22\|9.84\|1.65\|9.75\|10.07\|9.55\|544956;2026-05-25\|10.82\|9.96\|9.91\|10.82\|9.85\|1141713;2026-05-26\|10.46\|-3.33\|11.05\|11.06\|10.27\|1166014;2026-05-27\|11.00\|5.16\|10.75\|11.20\|10.67\|1397101;2026-05-28\|10.90\|-0.91\|10.91\|11.18\|10.81\|889230;2026-05-29\|10.39\|-4.68\|10.90\|10.98\|10.28\|833406;2026-06-01\|10.05\|-3.27\|10.29\|10.47\|10.03\|640749;2026-06-02\|10.26\|2.09\|10.04\|10.48\|10.01\|627013;2026-06-03\|10.31\|0.49\|10.25\|10.86\|10.22\|653832;2026-06-04\|10.30\|-0.10\|10.16\|10.60\|10.12\|634562;2026-06-05\|10.06\|-2.33\|10.17\|10.47\|9.60\|727923;2026-06-08\|9.71\|-3.48\|9.75\|10.10\|9.56\|610231;2026-06-09\|9.68\|-0.31\|9.85\|9.95\|9.55\|542954;2026-06-10\|9.51\|-1.76\|9.51\|9.85\|9.36\|510831;2026-06-11\|9.23\|-2.94\|9.41\|9.54\|9.14\|461231;2026-06-12\|9.32\|0.98\|9.51\|9.80\|9.18\|642214;2026-06-15\|10.25\|9.98\|9.50\|10.25\|9.38\|956926;2026-06-16\|10.63\|3.71\|10.25\|10.82\|10.21\|1256396;2026-06-17\|11.43\|7.53\|10.59\|11.52\|10.50\|1342368;2026-06-18\|11.33\|-0.87\|11.49\|11.83\|11.23\|1059761;2026-06-22\|11.66\|2.91\|11.46\|12.10\|11.38\|1105514;2026-06-23\|11.42\|-2.06\|11.65\|11.65\|11.14\|760058;2026-06-24\|12.04\|5.43\|11.31\|12.15\|11.21\|1044286;2026-06-25\|12.67\|5.23\|12.19\|13.11\|12.06\|1311079;2026-06-26\|12.78\|0.87\|12.55\|13.15\|12.38\|1243119;2026-06-29\|11.83\|-7.43\|12.45\|12.79\|11.53\|1307214;2026-06-30\|12.55\|6.09\|11.95\|12.68\|11.90\|1020816;2026-07-01\|12.45\|-0.80\|12.55\|12.92\|12.26\|910775;2026-07-02\|11.90\|-4.42\|12.00\|12.39\|11.74\|806526;2026-07-03\|11.96\|0.50\|11.90\|12.39\|11.30\|922906;2026-07-06\|11.63\|-2.76\|12.13\|12.23\|11.35\|682990;2026-07-07\|12.15\|4.47\|11.52\|12.52\|11.41\|1148978;2026-07-08\|11.56\|-4.86\|12.23\|12.36\|11.37\|932574;2026-07-09\|12.72\|10.03\|12.10\|12.72\|12.03\|490737;2026-07-10\|12.84\|0.94\|13.66\|13.98\|12.76\|1883254;2026-07-13\|11.56\|-9.97\|12.45\|13.28\|11.56\|1246435;2026-07-14\|12.28\|6.23\|11.31\|12.34\|10.95\|1284672;2026-07-15\|11.80\|-3.91\|12.45\|12.65\|11.45\|740104
111786	光纤价格暴涨交货期限延长至20周以上	CPO/NPO+1.6T光模块+高速光模块行业原因： AI引发算力需求爆发，正推动光互联向更高速率、更低功耗、更高集成度演进。公司原因： 1、据2026年5月18日投资者关系活动记录表，公司已启动NPO/CPO相关业务的研发工作，布局光引擎、硅光调制解调器等，并在2026年OFC大会上联合合作伙伴展示了相关研发成果，近期加快在12.8T XPO等新技术方向上的布局。 2、据2026年5月18日投资者关系活动记录表，公司1.6T高速光模块产品已完成小批量供货，后续将根据客户需求有序安排批量发货；目前800G产品依然是市场需求主力，保持着较高的出货占比。 3、据2026年5月18日投资者关系活动记录表，公司高速光模块订单需求旺盛，正积极推进国内外生产基地的扩产工作以保障800G及1.6T产品的交付，目前光模块年化产能为350万支。	公司已向微软供应高速光模块产品，800G光模块产品已实现小批量发货，1.6T光模块产品在给客户送样测试	2026-03-05\|113.18\|3.65\|111.64\|117.82\|109.33\|315662;2026-03-06\|114.78\|1.41\|111.86\|117.48\|108.57\|341765;2026-03-09\|111.27\|-3.06\|110.08\|112.00\|103.50\|309456;2026-03-10\|120.10\|7.94\|113.71\|121.99\|113.51\|418606;2026-03-11\|126.26\|5.13\|120.00\|128.25\|118.88\|464571;2026-03-12\|122.60\|-2.90\|123.80\|131.68\|121.44\|361188;2026-03-13\|117.71\|-3.99\|119.84\|124.33\|117.44\|249437;2026-03-16\|118.88\|0.99\|116.20\|119.30\|114.30\|214709;2026-03-17\|109.09\|-8.24\|119.98\|119.98\|109.00\|258574;2026-03-18\|112.53\|3.15\|110.99\|114.29\|107.93\|191161;2026-03-19\|115.67\|2.79\|108.05\|118.00\|107.88\|292384;2026-03-20\|115.33\|-0.29\|118.00\|122.80\|114.46\|350719;2026-03-23\|103.84\|-9.96\|110.00\|111.76\|103.80\|319926;2026-03-24\|105.85\|1.94\|106.60\|106.96\|102.70\|198903;2026-03-25\|109.94\|3.86\|108.88\|110.80\|106.97\|265126;2026-03-26\|105.43\|-4.10\|108.36\|109.90\|104.68\|191447;2026-03-27\|104.53\|-0.85\|102.08\|106.36\|100.44\|169561;2026-03-30\|105.29\|0.73\|102.50\|106.92\|102.14\|130509;2026-03-31\|101.60\|-3.50\|105.00\|105.53\|101.00\|186024;2026-04-01\|105.24\|3.58\|104.60\|105.50\|102.82\|196262;2026-04-02\|102.23\|-2.86\|104.05\|107.56\|101.60\|195967;2026-04-03\|102.99\|0.74\|103.59\|105.35\|102.19\|201233;2026-04-07\|101.41\|-1.53\|103.09\|104.00\|100.15\|191705;2026-04-08\|111.55\|10.00\|105.00\|111.55\|104.99\|379414;2026-04-09\|115.55\|3.59\|112.93\|117.04\|112.93\|430281;2026-04-10\|116.24\|0.60\|116.81\|117.88\|114.32\|287464;2026-04-13\|118.58\|2.01\|111.99\|119.98\|111.55\|375147;2026-04-14\|120.62\|1.72\|118.80\|124.28\|117.20\|361117;2026-04-15\|125.80\|4.29\|125.51\|132.68\|124.02\|653477;2026-04-16\|132.08\|4.99\|125.18\|132.65\|122.50\|445282;2026-04-17\|145.29\|10.00\|139.00\|145.29\|139.00\|235554;2026-04-20\|152.30\|4.82\|159.67\|159.78\|150.05\|629691;2026-04-21\|161.17\|5.82\|150.83\|162.57\|149.47\|466780;2026-04-22\|172.18\|6.83\|158.20\|176.86\|156.00\|594044;2026-04-23\|164.33\|-4.56\|170.00\|172.90\|161.12\|480592;2026-04-24\|153.64\|-6.51\|160.00\|164.26\|152.01\|396880;2026-04-27\|153.59\|-0.03\|155.64\|160.36\|152.72\|250685;2026-04-28\|155.19\|1.04\|160.00\|162.87\|154.00\|409927;2026-04-29\|170.71\|10.00\|154.50\|170.71\|154.50\|297762;2026-04-30\|174.97\|2.50\|179.00\|187.50\|174.78\|385900;2026-05-06\|179.22\|2.43\|185.80\|185.90\|176.35\|330739;2026-05-07\|184.07\|2.71\|182.08\|184.95\|171.00\|314193;2026-05-08\|189.84\|3.13\|179.00\|194.50\|179.00\|290541;2026-05-11\|197.80\|4.19\|188.98\|203.66\|187.50\|336495;2026-05-12\|189.42\|-4.24\|203.03\|209.66\|185.52\|386199;2026-05-13\|191.64\|1.17\|186.66\|193.22\|186.36\|251424;2026-05-14\|191.87\|0.12\|205.00\|208.00\|184.50\|336068;2026-05-15\|188.12\|-1.95\|193.20\|199.52\|186.00\|300896;2026-05-18\|184.30\|-2.03\|188.56\|190.80\|182.00\|235380;2026-05-19\|202.42\|10.00\|184.02\|202.42\|173.83\|355577;2026-05-20\|193.88\|-4.22\|196.90\|198.99\|190.27\|338537;2026-05-21\|179.19\|-7.58\|194.39\|195.87\|178.10\|295482;2026-05-22\|190.00\|6.03\|181.35\|191.99\|179.56\|242836;2026-05-25\|209.00\|10.00\|192.00\|209.00\|183.30\|333971;2026-05-26\|204.94\|-1.94\|213.00\|219.49\|202.00\|314440;2026-05-27\|188.50\|-8.02\|203.60\|206.60\|185.00\|355398;2026-05-28\|203.04\|7.71\|188.50\|206.00\|186.65\|321460;2026-05-29\|207.70\|2.30\|201.96\|219.00\|199.20\|383505;2026-06-01\|187.00\|-9.97\|199.21\|203.00\|186.93\|377890;2026-06-02\|189.85\|1.52\|187.33\|194.99\|183.00\|322554;2026-06-03\|202.60\|6.72\|192.91\|208.84\|190.20\|468073;2026-06-04\|204.17\|0.77\|194.00\|211.10\|194.00\|321136;2026-06-05\|192.02\|-5.95\|206.85\|214.30\|190.00\|340017;2026-06-08\|174.76\|-8.99\|179.00\|187.88\|173.10\|289570;2026-06-09\|180.97\|3.55\|179.50\|182.82\|175.60\|227070;2026-06-10\|175.99\|-2.75\|176.50\|179.64\|171.13\|157926;2026-06-11\|171.08\|-2.79\|175.53\|178.50\|166.25\|220318;2026-06-12\|182.99\|6.96\|177.00\|188.19\|176.80\|382675;2026-06-15\|201.29\|10.00\|188.18\|201.29\|184.00\|271367;2026-06-16\|198.07\|-1.60\|208.00\|208.00\|196.55\|281199;2026-06-17\|203.29\|2.64\|198.00\|203.89\|196.29\|255673;2026-06-18\|214.54\|5.53\|200.00\|217.54\|199.79\|276406;2026-06-22\|235.99\|10.00\|225.30\|235.99\|216.02\|358731;2026-06-23\|238.37\|1.01\|240.00\|249.58\|227.37\|364995;2026-06-24\|262.21\|10.00\|237.00\|262.21\|236.83\|307264;2026-06-25\|260.40\|-0.69\|260.00\|263.30\|253.03\|323788;2026-06-26\|245.92\|-5.56\|258.00\|259.88\|242.50\|239317;2026-06-29\|247.78\|0.76\|247.40\|258.48\|235.94\|250905;2026-06-30\|254.87\|2.86\|255.00\|256.36\|238.80\|234259;2026-07-01\|242.70\|-4.78\|253.00\|257.50\|240.01\|205603;2026-07-02\|218.43\|-10.00\|218.43\|226.99\|218.43\|237812;2026-07-03\|209.37\|-4.15\|207.51\|219.24\|207.00\|219665;2026-07-06\|196.56\|-6.12\|214.20\|214.98\|193.00\|210532;2026-07-07\|197.20\|0.33\|196.00\|202.00\|191.00\|185709;2026-07-08\|189.99\|-3.66\|197.34\|200.97\|188.33\|182528;2026-07-09\|202.00\|6.32\|193.99\|202.66\|179.59\|324633;2026-07-10\|199.09\|-1.44\|218.88\|222.20\|198.99\|344983;2026-07-13\|185.32\|-6.92\|194.50\|205.00\|183.45\|235719;2026-07-14\|200.23\|8.05\|188.98\|201.00\|182.01\|265118;2026-07-15\|207.56\|3.66\|202.00\|216.90\|202.00\|234271
111785	金刚石散热应用爆发	投资GPU公司+培育钻石+家居用品+出口 1、据2025年11月25日互动易，海飞科专注于GPU芯片研发及并行计算软件生态构建，公司对其投资属于战略性布局，对公司经营业绩不构成重大影响。据2026年5月26日异动公告，公司关注到部分媒体报道公司涉及芯片相关概念，经自查，截至公告披露日，公司持有海飞科珠海信息技术有限公司0.8928%股份，持股占比极小，该投资系财务性投资，公司未参与其日常经营管理，不构成控制或重大影响。 2、据2025年1月28日互动易，恒林子公司河南闪耀钻石有限公司经营范围包括珠宝首饰制造、非金属矿物制品制造、有色金属合金制造、金属工具制造等。公司研产销的产品包括培育钻石、大尺寸金刚石单晶片等，其营收占比很低，不构成业绩重大影响。 3、公司专注于办公、软体、板式家居、新材料地板等大家居领域，境外营收占比达92.74%。	跨界布局培育钻石的家居龙头，通过子公司河南闪耀钻石开展业务；产品涵盖培育钻石饰品、大尺寸金刚石单晶片及金刚石单晶刀具，聚焦“家居+珠宝”融合场景，推出适配日常佩戴与家居装饰的定制化产品	2026-03-05\|33.13\|0.45\|33.55\|33.66\|33.07\|5465;2026-03-06\|33.46\|1.00\|33.28\|33.69\|32.81\|7158;2026-03-09\|32.80\|-1.97\|33.56\|33.62\|32.41\|9046;2026-03-10\|33.71\|2.77\|33.10\|33.76\|32.92\|6032;2026-03-11\|33.40\|-0.92\|33.75\|33.87\|33.30\|5058;2026-03-12\|33.29\|-0.33\|33.53\|33.88\|33.26\|6874;2026-03-13\|33.10\|-0.57\|33.20\|33.66\|32.93\|6056;2026-03-16\|32.98\|-0.36\|33.15\|33.38\|32.79\|7987;2026-03-17\|32.43\|-1.67\|32.98\|33.28\|32.32\|4931;2026-03-18\|32.52\|0.28\|32.32\|32.63\|31.98\|5846;2026-03-19\|31.77\|-2.31\|32.19\|32.80\|31.63\|6328;2026-03-20\|31.12\|-2.05\|31.77\|31.99\|31.12\|6173;2026-03-23\|28.92\|-7.07\|30.84\|31.03\|28.40\|14141;2026-03-24\|30.24\|4.56\|29.34\|30.30\|29.16\|8928;2026-03-25\|30.31\|0.23\|30.42\|30.48\|30.13\|6673;2026-03-26\|30.19\|-0.40\|30.50\|30.84\|29.96\|6510;2026-03-27\|30.48\|0.96\|30.16\|30.50\|29.79\|6353;2026-03-30\|30.88\|1.31\|30.33\|30.96\|29.89\|10979;2026-03-31\|30.85\|-0.10\|30.99\|31.26\|30.61\|5500;2026-04-01\|31.28\|1.39\|31.06\|31.44\|30.80\|8977;2026-04-02\|30.81\|-1.50\|31.25\|31.26\|30.61\|7812;2026-04-03\|31.77\|3.12\|30.88\|32.84\|30.76\|18900;2026-04-07\|30.11\|-5.23\|31.45\|31.74\|29.81\|19560;2026-04-08\|31.04\|3.09\|30.30\|31.25\|30.29\|11402;2026-04-09\|30.68\|-1.16\|31.33\|31.33\|30.57\|9840;2026-04-10\|31.36\|2.22\|30.72\|31.69\|30.72\|8759;2026-04-13\|30.97\|-1.24\|31.36\|31.36\|30.66\|7219;2026-04-14\|31.09\|0.39\|31.18\|31.38\|30.72\|5732;2026-04-15\|30.91\|-0.58\|31.19\|31.32\|30.78\|5511;2026-04-16\|31.75\|2.72\|30.97\|31.75\|30.90\|7499;2026-04-17\|31.30\|-1.42\|31.75\|31.80\|30.85\|8495;2026-04-20\|31.35\|0.16\|31.30\|31.89\|31.09\|8192;2026-04-21\|31.42\|0.22\|31.18\|31.65\|30.95\|8644;2026-04-22\|31.13\|-0.92\|31.52\|31.52\|30.99\|6748;2026-04-23\|31.68\|1.77\|31.31\|31.85\|30.91\|9007;2026-04-24\|31.32\|-1.14\|31.67\|31.67\|31.01\|10095;2026-04-27\|32.01\|2.20\|31.20\|32.15\|31.12\|9686;2026-04-28\|31.70\|-0.97\|32.24\|32.28\|31.43\|10455;2026-04-29\|32.10\|1.26\|31.50\|32.60\|31.39\|18496;2026-04-30\|30.53\|-4.89\|31.31\|31.43\|29.70\|38765;2026-05-06\|30.13\|-1.31\|30.43\|30.76\|29.96\|27275;2026-05-07\|29.76\|-1.23\|30.07\|30.11\|29.42\|19413;2026-05-08\|30.14\|1.28\|29.76\|30.24\|29.51\|13625;2026-05-11\|29.82\|-1.06\|30.14\|30.14\|29.68\|15411;2026-05-12\|29.29\|-1.78\|29.85\|29.88\|29.10\|9553;2026-05-13\|28.30\|-3.38\|29.28\|29.30\|28.02\|27770;2026-05-14\|27.89\|-1.45\|28.44\|28.51\|27.73\|10320;2026-05-15\|27.53\|-1.29\|27.81\|27.89\|27.41\|13641;2026-05-18\|27.24\|-1.05\|27.52\|27.52\|26.87\|10305;2026-05-19\|27.34\|0.37\|27.31\|27.45\|27.00\|7625;2026-05-20\|26.88\|-1.68\|27.30\|27.30\|26.71\|8417;2026-05-21\|29.57\|10.01\|27.04\|29.57\|26.91\|39689;2026-05-22\|32.53\|10.01\|32.53\|32.53\|32.53\|17971;2026-05-25\|35.78\|9.99\|35.78\|35.78\|35.78\|13699;2026-05-26\|37.47\|4.72\|39.36\|39.36\|37.14\|146881;2026-05-27\|33.72\|-10.01\|34.70\|35.88\|33.72\|47763;2026-05-28\|32.95\|-2.28\|30.77\|34.43\|30.35\|114368;2026-05-29\|31.24\|-5.19\|33.55\|34.58\|30.95\|90008;2026-06-01\|31.39\|0.48\|30.68\|31.81\|29.71\|67567;2026-06-02\|33.70\|7.36\|31.17\|34.53\|31.09\|79019;2026-06-03\|34.09\|1.16\|34.04\|36.06\|32.96\|69789;2026-06-04\|36.41\|6.81\|33.67\|37.50\|33.67\|105977;2026-06-05\|34.68\|-4.75\|35.72\|36.44\|34.30\|76440;2026-06-08\|32.99\|-4.87\|33.21\|34.40\|32.38\|47530;2026-06-09\|33.41\|1.27\|33.00\|33.68\|31.81\|46753;2026-06-10\|36.75\|10.00\|33.31\|36.75\|33.10\|64666;2026-06-11\|36.17\|-1.58\|36.06\|37.40\|35.46\|78462;2026-06-12\|35.44\|-2.02\|36.52\|37.00\|35.24\|47357;2026-06-15\|34.58\|-2.43\|35.86\|35.90\|34.06\|50151;2026-06-16\|33.68\|-2.60\|34.36\|34.77\|33.45\|71740;2026-06-17\|33.64\|-0.12\|33.00\|34.18\|32.40\|65531;2026-06-18\|32.48\|-3.45\|33.43\|34.17\|32.46\|52795;2026-06-22\|35.73\|10.01\|32.70\|35.73\|32.68\|77183;2026-06-23\|35.55\|-0.50\|36.02\|36.79\|34.93\|87043;2026-06-24\|33.91\|-4.61\|35.10\|35.30\|33.19\|65375;2026-06-25\|37.30\|10.00\|35.00\|37.30\|35.00\|43700;2026-06-26\|40.06\|7.40\|38.39\|41.03\|37.28\|142498;2026-06-29\|39.30\|-1.90\|38.50\|40.18\|37.98\|82175;2026-06-30\|40.00\|1.78\|38.61\|40.93\|38.16\|78255;2026-07-01\|41.40\|3.50\|40.00\|43.20\|39.50\|80511;2026-07-02\|39.68\|-4.15\|40.00\|41.85\|39.60\|60947;2026-07-03\|39.80\|0.30\|39.80\|39.88\|37.68\|80925;2026-07-06\|36.88\|-7.34\|40.36\|40.82\|36.81\|58005;2026-07-07\|38.79\|5.18\|36.98\|39.95\|36.08\|52643;2026-07-08\|42.67\|10.00\|38.77\|42.67\|38.38\|124047;2026-07-09\|40.30\|-5.55\|41.25\|41.97\|39.18\|103475;2026-07-10\|38.10\|-5.46\|40.16\|40.16\|37.77\|64033;2026-07-13\|34.52\|-9.40\|37.34\|37.75\|34.29\|65549;2026-07-14\|34.61\|0.26\|33.97\|35.24\|33.76\|41615;2026-07-15\|32.37\|-6.47\|34.69\|34.69\|32.21\|27702

新增记录

股票名称

股票代码

板块

涨停原因

涨停日期

创建时间

问财原因

eastmoney_rank

细分板块

板块逻辑

日线数据

yuanbaoreason