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
110908		涨停揭秘：预制菜概念联动走强叠加养殖链低位反弹催化涨停；涨停缘由：下属银祥肉业等食品子公司产品具预制菜属性，契合政策支持与渠道拓展趋势，生猪价格阶段性企稳带动养殖股超跌反弹，大消费板块回暖形成跨子行业联动；资金逻辑：虽无明细数据，但属板块轮动下的低位补涨，资金偏好低估值高弹性农业消费标的；风险提示：预制菜业务占比低、未形成显著业绩贡献，生猪价格仍在周期底部、盈利修复基础不牢，短期涨幅大后存技术性回调压力	公司主营业务包括饲料、养猪、食品和贸易，下属食品子公司如银祥肉业等有部分产品属于预制菜性质	2026-03-09\|4.41\|1.38\|4.34\|4.51\|4.31\|1301040;2026-03-10\|4.40\|-0.23\|4.33\|4.49\|4.33\|894766;2026-03-11\|4.40\|0.00\|4.40\|4.42\|4.33\|662855;2026-03-12\|4.47\|1.59\|4.40\|4.50\|4.35\|1062426;2026-03-13\|4.33\|-3.13\|4.45\|4.46\|4.31\|881083;2026-03-16\|4.48\|3.46\|4.32\|4.66\|4.32\|1185440;2026-03-17\|4.36\|-2.68\|4.44\|4.51\|4.36\|776876;2026-03-18\|4.25\|-2.52\|4.35\|4.38\|4.20\|709886;2026-03-19\|4.24\|-0.24\|4.25\|4.36\|4.21\|576141;2026-03-20\|4.18\|-1.42\|4.24\|4.34\|4.14\|615378;2026-03-23\|3.89\|-6.94\|4.10\|4.10\|3.86\|906682;2026-03-24\|3.92\|0.77\|3.92\|3.96\|3.78\|497974;2026-03-25\|3.94\|0.51\|3.90\|3.95\|3.87\|385706;2026-03-26\|3.85\|-2.28\|3.92\|3.97\|3.85\|402906;2026-03-27\|3.94\|2.34\|3.80\|3.95\|3.76\|441724;2026-03-30\|3.94\|0.00\|3.90\|3.97\|3.88\|270230;2026-03-31\|3.87\|-1.78\|3.92\|3.98\|3.87\|295915;2026-04-01\|3.88\|0.26\|3.94\|3.94\|3.86\|255293;2026-04-02\|3.99\|2.84\|3.88\|4.07\|3.87\|700657;2026-04-03\|3.84\|-3.76\|3.95\|3.98\|3.82\|472448;2026-04-07\|3.98\|3.65\|3.83\|4.08\|3.73\|727785;2026-04-08\|4.03\|1.26\|3.96\|4.03\|3.94\|530208;2026-04-09\|3.96\|-1.74\|3.99\|4.09\|3.95\|437791;2026-04-10\|3.94\|-0.51\|3.97\|3.98\|3.91\|325775;2026-04-13\|4.04\|2.54\|3.94\|4.07\|3.92\|535902;2026-04-14\|4.29\|6.19\|4.04\|4.42\|3.99\|1330323;2026-04-15\|4.29\|0.00\|4.23\|4.31\|4.23\|849765;2026-04-16\|4.20\|-2.10\|4.28\|4.28\|4.16\|541754;2026-04-17\|4.13\|-1.67\|4.15\|4.19\|4.08\|533478;2026-04-20\|4.14\|0.24\|4.18\|4.20\|4.08\|459314;2026-04-21\|4.08\|-1.45\|4.12\|4.15\|4.05\|409248;2026-04-22\|4.03\|-1.23\|4.07\|4.14\|4.01\|513373;2026-04-23\|3.63\|-9.93\|3.63\|3.63\|3.63\|365640;2026-04-24\|3.31\|-8.82\|3.27\|3.47\|3.27\|1796322;2026-04-27\|3.38\|2.11\|3.17\|3.41\|3.16\|1201217;2026-04-28\|3.38\|0.00\|3.39\|3.45\|3.29\|677832;2026-04-29\|3.42\|1.18\|3.33\|3.55\|3.33\|722888;2026-04-30\|3.39\|-0.88\|3.40\|3.44\|3.35\|474244;2026-05-06\|3.37\|-0.59\|3.39\|3.41\|3.33\|464192;2026-05-07\|3.28\|-2.67\|3.36\|3.39\|3.27\|522642;2026-05-08\|3.26\|-0.61\|3.28\|3.31\|3.22\|400945;2026-05-11\|3.28\|0.61\|3.27\|3.30\|3.21\|431536;2026-05-12\|3.19\|-2.74\|3.29\|3.29\|3.16\|544099;2026-05-13\|3.17\|-0.63\|3.18\|3.19\|3.13\|302485;2026-05-14\|3.18\|0.32\|3.17\|3.21\|3.12\|498445;2026-05-15\|3.50\|10.06\|3.20\|3.50\|3.14\|1168455;2026-05-18\|3.51\|0.29\|3.62\|3.74\|3.51\|1260178;2026-05-19\|3.52\|0.28\|3.56\|3.57\|3.40\|772234;2026-05-20\|3.47\|-1.42\|3.51\|3.58\|3.42\|395284;2026-05-21\|3.32\|-4.32\|3.48\|3.49\|3.30\|591449;2026-05-22\|3.39\|2.11\|3.35\|3.47\|3.34\|536406;2026-05-25\|3.43\|1.18\|3.39\|3.47\|3.36\|388599;2026-05-26\|3.33\|-2.92\|3.40\|3.41\|3.26\|438842;2026-05-27\|3.35\|0.60\|3.33\|3.38\|3.25\|366248;2026-05-28\|3.37\|0.60\|3.32\|3.42\|3.25\|380619;2026-05-29\|3.23\|-4.15\|3.35\|3.35\|3.21\|406333;2026-06-01\|3.29\|1.86\|3.22\|3.40\|3.19\|361333;2026-06-02\|3.19\|-3.04\|3.26\|3.29\|3.18\|371531;2026-06-03\|3.13\|-1.88\|3.19\|3.20\|3.08\|328541;2026-06-04\|3.03\|-3.19\|3.12\|3.16\|3.02\|309287;2026-06-05\|2.97\|-1.98\|3.04\|3.07\|2.96\|313734;2026-06-08\|2.90\|-2.36\|2.94\|3.02\|2.86\|316811;2026-06-09\|2.90\|0.00\|2.89\|2.92\|2.82\|255046;2026-06-10\|2.91\|0.34\|2.89\|2.97\|2.87\|285099;2026-06-11\|2.90\|-0.34\|2.89\|2.94\|2.84\|278353;2026-06-12\|2.95\|1.72\|2.92\|2.97\|2.86\|326927;2026-06-15\|2.93\|-0.68\|2.95\|3.02\|2.88\|315218;2026-06-16\|2.94\|0.34\|2.93\|2.96\|2.88\|258388;2026-06-17\|2.88\|-2.04\|2.93\|2.94\|2.84\|323148;2026-06-18\|2.83\|-1.74\|2.87\|2.99\|2.83\|329226;2026-06-22\|2.74\|-3.18\|2.81\|2.82\|2.68\|388685;2026-06-23\|2.78\|1.46\|2.74\|2.85\|2.72\|336663;2026-06-24\|2.67\|-3.96\|2.75\|2.77\|2.65\|299237;2026-06-25\|2.63\|-1.50\|2.68\|2.68\|2.61\|239825;2026-06-26\|2.63\|0.00\|2.62\|2.70\|2.60\|379767;2026-06-29\|2.68\|1.90\|2.63\|2.71\|2.60\|487036;2026-06-30\|2.68\|0.00\|2.67\|2.71\|2.61\|355926;2026-07-01\|2.95\|10.07\|2.68\|2.95\|2.67\|683933;2026-07-02\|2.93\|-0.68\|2.99\|3.06\|2.93\|889981;2026-07-03\|2.88\|-1.71\|2.94\|3.00\|2.86\|532472;2026-07-06\|3.00\|4.17\|2.91\|3.02\|2.88\|774197;2026-07-07\|2.92\|-2.67\|2.96\|3.02\|2.88\|516263;2026-07-08\|2.84\|-2.74\|2.92\|2.92\|2.81\|329505;2026-07-09\|2.84\|0.00\|2.81\|2.87\|2.78\|275342;2026-07-10\|2.94\|3.52\|2.82\|2.97\|2.75\|567674;2026-07-13\|2.87\|-2.38\|2.89\|2.93\|2.84\|351900;2026-07-14\|2.85\|-0.70\|2.84\|2.87\|2.79\|257963;2026-07-15\|2.88\|1.05\|2.83\|2.92\|2.80\|422885;2026-07-16\|2.93\|1.74\|2.85\|2.95\|2.82\|457969
110907		动物保健+剥离光伏+扭亏为盈行业原因：财信证券6月30日研报指出，当前生猪价格运行仍处于第7轮猪周期下行阶段的尾部区域，短期预计仍以底部震荡、磨底蓄势为主。中期来看，能繁母猪去化、新生仔猪同比转弱、政策产能调控强化及下半年消费旺季共同指向供需改善，猪价有望逐步开启上行修复趋势。公司原因： 1、据2025年年度报告及2026年6月11日互动易，公司已于2025年度完成控制权变更，并以0元对价剥离亏损的光伏胶膜子公司绿康玉山、绿康海宁及绿康新能，回归动保兽药主业，优化业务结构。 2、据2026年4月15日公告，公司2026年一季度实现归母净利润610.92万元，同比扭亏为盈。	5月13日起撤销退市风险警示及其他风险警示，公司当前核心业务为动保产品生产和销售	2026-03-09\|40.90\|-2.90\|42.50\|42.54\|40.50\|22679;2026-03-10\|40.54\|-0.88\|40.93\|41.88\|40.08\|17625;2026-03-11\|40.70\|0.39\|40.46\|41.50\|40.06\|12296;2026-03-12\|40.44\|-0.64\|41.00\|41.00\|39.70\|14494;2026-03-13\|40.51\|0.17\|40.15\|41.20\|39.88\|10565;2026-03-16\|40.78\|0.67\|40.51\|42.47\|40.04\|12456;2026-03-17\|40.28\|-1.23\|41.20\|41.20\|40.21\|8221;2026-03-18\|40.29\|0.02\|40.28\|40.75\|40.02\|6646;2026-03-19\|39.12\|-2.90\|40.05\|40.23\|38.50\|12008;2026-03-20\|38.39\|-1.87\|39.12\|39.79\|38.29\|10872;2026-03-23\|37.00\|-3.62\|37.88\|38.30\|36.59\|15384;2026-03-24\|37.38\|1.03\|37.39\|37.78\|36.49\|13380;2026-03-25\|37.97\|1.58\|37.80\|38.86\|37.00\|11362;2026-03-26\|37.25\|-1.90\|38.44\|38.44\|37.08\|7230;2026-03-27\|38.07\|2.20\|36.99\|38.07\|36.56\|8405;2026-03-30\|37.75\|-0.84\|37.97\|39.06\|37.57\|10060;2026-03-31\|37.29\|-1.22\|37.75\|38.18\|37.14\|7343;2026-04-01\|37.33\|0.11\|37.62\|37.88\|37.01\|6476;2026-04-02\|37.43\|0.27\|37.10\|37.85\|37.08\|5034;2026-04-03\|37.37\|-0.16\|37.20\|37.84\|37.20\|5732;2026-04-07\|36.47\|-2.41\|37.14\|37.33\|36.45\|7887;2026-04-08\|37.75\|3.51\|36.93\|38.19\|36.28\|11196;2026-04-09\|37.98\|0.61\|37.75\|38.10\|37.05\|7409;2026-04-10\|39.23\|3.29\|37.99\|39.82\|37.99\|10547;2026-04-13\|40.00\|1.96\|39.30\|40.28\|38.51\|9594;2026-04-14\|41.42\|3.55\|40.12\|41.56\|40.12\|13050;2026-04-15\|40.10\|-3.19\|42.50\|42.59\|40.01\|14835;2026-04-16\|39.51\|-1.47\|40.10\|40.48\|39.02\|7800;2026-04-17\|40.60\|2.76\|39.65\|41.29\|39.15\|9376;2026-04-20\|40.16\|-1.08\|40.55\|40.58\|40.00\|8547;2026-04-21\|40.12\|-0.10\|40.16\|40.26\|39.55\|6904;2026-04-22\|39.64\|-1.20\|39.99\|39.99\|39.61\|5413;2026-04-23\|39.10\|-1.36\|39.51\|40.01\|39.01\|5594;2026-04-24\|38.72\|-0.97\|39.00\|39.00\|37.50\|7378;2026-04-27\|38.36\|-0.93\|38.68\|38.95\|38.10\|5488;2026-04-28\|38.59\|0.60\|38.36\|39.00\|38.08\|4694;2026-04-29\|38.34\|-0.65\|38.59\|38.88\|38.11\|10540;2026-04-30\|38.82\|1.25\|38.31\|39.20\|38.07\|10135;2026-05-06\|38.80\|-0.05\|39.60\|39.60\|38.21\|11355;2026-05-07\|38.45\|-0.90\|38.60\|38.97\|38.25\|10782;2026-05-08\|37.73\|-1.87\|38.23\|38.68\|37.69\|15331;2026-05-11\|36.87\|-2.28\|37.94\|37.94\|36.67\|17708;2026-05-13\|40.56\|10.01\|40.55\|40.56\|40.00\|14886;2026-05-14\|38.60\|-4.83\|44.47\|44.62\|37.98\|87006;2026-05-15\|36.34\|-5.85\|38.29\|38.29\|35.02\|38089;2026-05-18\|36.37\|0.08\|36.00\|36.68\|35.02\|20634;2026-05-19\|37.25\|2.42\|36.40\|38.80\|36.22\|24012;2026-05-20\|37.18\|-0.19\|37.24\|37.50\|36.22\|19539;2026-05-21\|37.00\|-0.48\|37.48\|38.50\|36.40\|25360;2026-05-22\|36.41\|-1.59\|36.67\|36.95\|36.38\|16425;2026-05-25\|33.65\|-7.58\|36.18\|36.18\|32.77\|44719;2026-05-26\|31.04\|-7.76\|34.00\|34.00\|30.29\|46762;2026-05-27\|30.71\|-1.06\|30.68\|32.04\|30.20\|28280;2026-05-28\|29.52\|-3.88\|31.00\|31.00\|29.00\|28845;2026-05-29\|28.47\|-3.56\|29.37\|29.70\|28.45\|27788;2026-06-01\|29.41\|3.30\|28.75\|31.32\|28.38\|48699;2026-06-02\|28.90\|-1.73\|29.70\|30.13\|28.51\|26469;2026-06-03\|28.10\|-2.77\|28.92\|28.92\|27.50\|26844;2026-06-04\|27.20\|-3.20\|28.64\|28.64\|26.92\|26608;2026-06-05\|27.28\|0.29\|27.00\|27.60\|26.41\|25236;2026-06-08\|26.52\|-2.79\|27.02\|27.18\|25.98\|20343;2026-06-09\|26.00\|-1.96\|26.80\|26.92\|25.70\|18910;2026-06-10\|25.50\|-1.92\|26.28\|26.28\|25.22\|16309;2026-06-11\|25.14\|-1.41\|25.11\|25.76\|24.95\|16016;2026-06-12\|26.29\|4.57\|25.17\|27.30\|25.17\|25350;2026-06-15\|26.27\|-0.08\|26.44\|27.65\|25.86\|25704;2026-06-16\|26.40\|0.49\|26.28\|26.88\|25.63\|21827;2026-06-17\|25.50\|-3.41\|26.42\|26.59\|25.48\|22127;2026-06-18\|24.83\|-2.63\|25.53\|25.53\|24.70\|17738;2026-06-22\|24.50\|-1.33\|24.83\|24.83\|23.50\|27668;2026-06-23\|25.05\|2.24\|24.99\|25.46\|24.28\|30653;2026-06-24\|24.23\|-3.27\|24.73\|25.34\|24.22\|18404;2026-06-25\|23.10\|-4.66\|24.20\|24.20\|22.83\|25353;2026-06-26\|22.48\|-2.68\|23.10\|23.12\|22.43\|16880;2026-06-29\|22.81\|1.47\|22.13\|22.95\|21.62\|32662;2026-06-30\|22.09\|-3.16\|23.75\|24.08\|21.81\|29775;2026-07-01\|24.30\|10.00\|22.07\|24.30\|22.07\|33586;2026-07-02\|23.89\|-1.69\|24.40\|25.03\|23.83\|42467;2026-07-03\|26.28\|10.00\|24.50\|26.28\|23.99\|16892;2026-07-06\|26.28\|0.00\|26.28\|27.25\|25.07\|58885;2026-07-07\|25.27\|-3.84\|25.80\|27.50\|25.03\|31020;2026-07-08\|23.71\|-6.17\|25.51\|25.51\|23.71\|28044;2026-07-09\|23.55\|-0.67\|23.54\|25.26\|23.25\|28119;2026-07-10\|24.38\|3.52\|23.43\|25.44\|23.15\|35787;2026-07-13\|23.76\|-2.54\|24.38\|25.00\|23.50\|23754;2026-07-14\|23.80\|0.17\|23.48\|23.92\|23.13\|16396;2026-07-15\|24.15\|1.47\|23.92\|24.38\|23.63\|16618;2026-07-16\|24.28\|0.54\|23.99\|24.60\|23.65\|14646
110906		涨停揭秘：公司大功率射频电子管在光刻机、可控核聚变领域批量供货，氮化铝超高热导基板已用于激光热沉及车规IGBT，2025年营收16.35亿元、归母净利1.62亿元同比增57.67%；涨停缘由：可控核聚变装置兆瓦级电子管订单有序交付；国产光刻机客户验证通过并批量供货；230W/m·k氮化铝基板实现AI服务器与车规IGBT高端应用；资金逻辑：资金聚焦硬科技国产替代主线，叠加年报高增长与近一年9次涨停的强势股属性，机构调研密集催化短期做多情绪；风险提示：电子管及陶瓷基板业务占比仍待提升，下游设备厂商验证周期长，业绩兑现存在节奏性波动风险	公司是国内首家打通氮化铝粉体—基板—结构件—HTCC全产业链的企业，成功开发出热导率达230W/m·k的超高热导基板并实现批量供货，产品直接应用于AI服务器、车规级IGBT及半导体设备等高端散热与封装领域	2026-03-09\|17.20\|-1.21\|17.05\|17.34\|16.55\|287157;2026-03-10\|17.85\|3.78\|17.39\|17.87\|17.26\|235797;2026-03-11\|17.55\|-1.68\|17.77\|18.29\|17.50\|207284;2026-03-12\|16.38\|-6.67\|17.46\|17.49\|16.18\|455277;2026-03-13\|16.00\|-2.32\|16.38\|16.49\|15.95\|224375;2026-03-16\|16.03\|0.19\|16.01\|16.30\|15.74\|228199;2026-03-17\|15.48\|-3.43\|16.09\|16.18\|15.45\|224357;2026-03-18\|15.79\|2.00\|15.68\|15.80\|15.47\|161309;2026-03-19\|15.39\|-2.53\|15.50\|15.68\|15.33\|164039;2026-03-20\|14.76\|-4.09\|15.51\|15.51\|14.75\|233118;2026-03-23\|13.78\|-6.64\|14.40\|14.51\|13.62\|260199;2026-03-24\|14.19\|2.98\|14.01\|14.21\|13.71\|182539;2026-03-25\|14.25\|0.42\|14.36\|14.59\|14.19\|195155;2026-03-26\|13.94\|-2.18\|14.23\|14.36\|13.87\|153364;2026-03-27\|13.98\|0.29\|13.75\|14.13\|13.60\|152012;2026-03-30\|14.40\|3.00\|13.80\|14.46\|13.67\|208397;2026-03-31\|14.18\|-1.53\|14.41\|14.67\|14.15\|181044;2026-04-01\|14.33\|1.06\|14.44\|14.50\|14.19\|167823;2026-04-02\|13.98\|-2.44\|14.23\|14.46\|13.83\|165800;2026-04-03\|13.87\|-0.79\|14.03\|14.10\|13.80\|115249;2026-04-07\|13.89\|0.14\|13.97\|14.15\|13.81\|119257;2026-04-08\|14.71\|5.90\|14.15\|14.73\|14.15\|250201;2026-04-09\|14.83\|0.82\|14.53\|15.02\|14.47\|236436;2026-04-10\|15.02\|1.28\|14.94\|15.49\|14.85\|285306;2026-04-13\|15.64\|4.13\|14.86\|15.77\|14.83\|310908;2026-04-14\|15.63\|-0.06\|15.73\|15.78\|15.10\|437508;2026-04-15\|15.16\|-3.01\|15.60\|15.70\|15.11\|247776;2026-04-16\|15.42\|1.72\|15.19\|15.79\|15.08\|255572;2026-04-17\|15.60\|1.17\|15.35\|15.70\|15.29\|201834;2026-04-20\|16.56\|6.15\|15.86\|16.64\|15.58\|422283;2026-04-21\|16.21\|-2.11\|16.36\|16.45\|15.97\|234710;2026-04-22\|16.43\|1.36\|16.20\|16.54\|15.95\|248678;2026-04-23\|17.10\|4.08\|16.44\|17.38\|16.34\|560675;2026-04-24\|16.83\|-1.58\|17.20\|17.36\|16.65\|322109;2026-04-27\|17.96\|6.71\|16.83\|18.48\|16.80\|555389;2026-04-28\|17.70\|-1.45\|17.88\|18.11\|17.56\|303473;2026-04-29\|17.70\|0.00\|17.60\|18.10\|17.40\|299125;2026-04-30\|17.23\|-2.66\|17.59\|17.76\|17.10\|339463;2026-05-06\|17.77\|3.13\|17.22\|18.11\|17.22\|406984;2026-05-07\|17.89\|0.68\|17.96\|18.05\|17.44\|350499;2026-05-08\|18.17\|1.57\|17.78\|18.25\|17.54\|324979;2026-05-11\|18.70\|2.92\|18.41\|18.88\|17.95\|467754;2026-05-12\|19.58\|4.71\|19.50\|19.92\|18.69\|856104;2026-05-13\|19.58\|0.00\|19.42\|20.43\|19.17\|748143;2026-05-14\|21.10\|7.76\|19.90\|21.54\|19.77\|1168794;2026-05-15\|21.09\|-0.05\|21.52\|21.98\|20.83\|875818;2026-05-18\|21.12\|0.14\|21.20\|22.08\|20.89\|595447;2026-05-19\|23.23\|9.99\|21.11\|23.23\|21.08\|684843;2026-05-20\|23.91\|2.93\|23.69\|24.57\|23.32\|746875;2026-05-21\|21.69\|-9.28\|23.85\|24.38\|21.59\|750560;2026-05-22\|23.53\|8.48\|22.15\|23.70\|21.78\|635702;2026-05-25\|23.69\|0.68\|23.70\|24.21\|23.20\|540813;2026-05-26\|22.51\|-4.98\|23.44\|23.69\|21.99\|573540;2026-05-27\|24.76\|10.00\|22.26\|24.76\|22.19\|782787;2026-05-28\|23.88\|-3.55\|24.00\|24.70\|22.80\|986423;2026-05-29\|22.22\|-6.68\|23.77\|24.38\|22.00\|658732;2026-06-01\|22.39\|0.77\|22.23\|23.95\|21.50\|639390;2026-06-02\|23.22\|3.71\|22.48\|24.03\|22.12\|679224;2026-06-03\|24.04\|3.53\|23.17\|24.23\|22.78\|685890;2026-06-04\|26.44\|9.98\|23.45\|26.44\|23.40\|506556;2026-06-05\|26.30\|-0.53\|25.71\|27.40\|25.50\|888752;2026-06-08\|24.55\|-6.65\|25.00\|26.15\|23.76\|682987;2026-06-09\|26.09\|6.27\|25.00\|26.12\|24.40\|687885;2026-06-10\|27.22\|4.33\|25.28\|27.56\|24.39\|807221;2026-06-11\|29.94\|9.99\|26.94\|29.94\|26.68\|1041328;2026-06-12\|28.69\|-4.17\|31.00\|32.27\|28.50\|1142802;2026-06-15\|31.56\|10.00\|30.00\|31.56\|30.00\|239746;2026-06-16\|34.72\|10.01\|34.72\|34.72\|34.72\|41272;2026-06-17\|38.19\|9.99\|38.19\|38.19\|37.38\|291707;2026-06-18\|42.01\|10.00\|41.50\|42.01\|40.55\|326512;2026-06-22\|46.21\|10.00\|46.21\|46.21\|46.21\|69968;2026-06-23\|48.80\|5.60\|48.74\|50.00\|45.82\|1557989;2026-06-24\|52.90\|8.40\|48.87\|53.68\|48.87\|1004819;2026-06-25\|48.75\|-7.84\|51.60\|51.95\|47.61\|866599;2026-06-26\|47.98\|-1.58\|47.81\|48.66\|45.58\|580719;2026-06-29\|43.18\|-10.00\|48.50\|48.50\|43.18\|429590;2026-06-30\|45.60\|5.60\|42.64\|45.66\|38.87\|729337;2026-07-01\|42.80\|-6.14\|44.00\|45.34\|42.16\|443396;2026-07-02\|42.30\|-1.17\|41.00\|44.73\|38.90\|432356;2026-07-03\|44.53\|5.27\|42.30\|46.44\|42.26\|411625;2026-07-06\|45.20\|1.50\|45.46\|47.90\|43.98\|531111;2026-07-07\|40.68\|-10.00\|45.55\|46.00\|40.68\|456970;2026-07-08\|37.16\|-8.65\|40.01\|41.30\|36.61\|534550;2026-07-09\|40.88\|10.01\|37.43\|40.88\|37.42\|259136;2026-07-10\|42.20\|3.23\|43.96\|44.97\|42.11\|702410;2026-07-13\|38.19\|-9.50\|43.04\|45.23\|37.98\|704958;2026-07-14\|41.28\|8.09\|38.95\|41.30\|37.10\|513372;2026-07-15\|37.15\|-10.00\|42.05\|42.28\|37.15\|475855;2026-07-16\|33.44\|-9.99\|35.14\|36.58\|33.44\|419138
110905		成品油运输+MR船队+央企行业原因：美伊确认达成协议，霍尔木兹海峡预计重新开放，地缘风险大幅降温提振全球航运效率与贸易预期。公司原因： 1、据2026年4月28日一季报，公司一季度营收15.68亿元、归母净利4.32亿元，同比分别增长14.19%、51.73%，主因MR成品油轮运价同比大涨64.7%，且处置4艘老旧MR船获0.8亿元资产处置收益。 2、据2026年3月31日年报，公司运营75艘共289.2万载重吨，MR船队规模在苏伊士运河以东领先，原油运输国内第二，化工品运输居国内第一梯队，并与美孚、中石油、中石化等签有长期COA合同。 3、据2025年年度报告，公司控股股东为中国长江航运集团，最终控制人为国务院国资委，具备央企背景。	招商局集团旗下从事油轮运输的专业公司	2026-03-09\|4.32\|-6.70\|4.85\|4.98\|4.28\|7081865;2026-03-10\|4.33\|0.23\|4.21\|4.59\|4.11\|5306787;2026-03-11\|4.34\|0.23\|4.24\|4.38\|4.14\|3753761;2026-03-12\|4.54\|4.61\|4.34\|4.60\|4.22\|5001341;2026-03-13\|4.37\|-3.74\|4.43\|4.52\|4.34\|3030228;2026-03-16\|4.81\|10.07\|4.36\|4.81\|4.33\|5530759;2026-03-17\|4.93\|2.49\|4.80\|5.14\|4.70\|6240803;2026-03-18\|5.00\|1.42\|4.90\|5.10\|4.62\|5011088;2026-03-19\|4.68\|-6.40\|5.02\|5.09\|4.63\|4661843;2026-03-20\|4.52\|-3.42\|4.64\|4.74\|4.52\|2870441;2026-03-23\|4.39\|-2.88\|4.53\|4.69\|4.32\|3096373;2026-03-24\|4.83\|10.02\|4.46\|4.83\|4.41\|3412762;2026-03-25\|4.64\|-3.93\|4.88\|4.94\|4.55\|5557594;2026-03-26\|4.44\|-4.31\|4.58\|4.63\|4.41\|3115832;2026-03-27\|4.45\|0.23\|4.45\|4.56\|4.39\|2726190;2026-03-30\|4.46\|0.22\|4.45\|4.51\|4.23\|3017486;2026-03-31\|4.30\|-3.59\|4.49\|4.54\|4.24\|2280853;2026-04-01\|4.51\|4.88\|4.32\|4.66\|4.32\|3473154;2026-04-02\|4.80\|6.43\|4.40\|4.96\|4.40\|6040987;2026-04-03\|5.09\|6.04\|4.90\|5.28\|4.90\|5559539;2026-04-07\|5.23\|2.75\|5.22\|5.36\|5.10\|3770445;2026-04-08\|5.11\|-2.29\|4.71\|5.31\|4.71\|4771020;2026-04-09\|4.98\|-2.54\|5.19\|5.23\|4.83\|3095603;2026-04-10\|4.78\|-4.02\|4.97\|4.99\|4.76\|2675627;2026-04-13\|4.63\|-3.14\|4.87\|4.92\|4.49\|3313446;2026-04-14\|4.58\|-1.08\|4.62\|4.74\|4.52\|2805893;2026-04-15\|4.52\|-1.31\|4.54\|4.64\|4.48\|1963137;2026-04-16\|4.37\|-3.32\|4.49\|4.53\|4.35\|2025465;2026-04-17\|4.32\|-1.14\|4.37\|4.37\|4.25\|1899582;2026-04-20\|4.40\|1.85\|4.32\|4.42\|4.28\|1842293;2026-04-21\|4.54\|3.18\|4.38\|4.59\|4.36\|2783782;2026-04-22\|4.51\|-0.66\|4.47\|4.60\|4.41\|2086873;2026-04-23\|4.51\|0.00\|4.45\|4.52\|4.38\|1811382;2026-04-24\|4.42\|-2.00\|4.47\|4.53\|4.36\|1312813;2026-04-27\|4.33\|-2.04\|4.46\|4.49\|4.31\|1419559;2026-04-28\|4.27\|-1.39\|4.28\|4.37\|4.18\|1687159;2026-04-29\|4.57\|7.03\|4.38\|4.63\|4.38\|2928694;2026-04-30\|4.48\|-1.97\|4.56\|4.62\|4.42\|2131943;2026-05-06\|4.68\|4.46\|4.58\|4.70\|4.35\|3366070;2026-05-07\|4.90\|4.70\|4.62\|5.14\|4.60\|5329414;2026-05-08\|5.00\|2.04\|4.79\|5.14\|4.77\|4573586;2026-05-11\|4.76\|-4.80\|4.90\|4.98\|4.63\|3751583;2026-05-12\|4.66\|-2.10\|4.73\|4.83\|4.61\|2483212;2026-05-13\|4.92\|5.58\|4.68\|5.02\|4.68\|4232180;2026-05-14\|5.35\|8.74\|4.85\|5.41\|4.84\|5261256;2026-05-15\|4.95\|-7.48\|5.30\|5.38\|4.82\|6202180;2026-05-18\|4.74\|-4.24\|4.83\|4.90\|4.72\|3013590;2026-05-19\|5.01\|5.70\|4.80\|5.11\|4.72\|3727399;2026-05-20\|5.33\|6.39\|5.01\|5.41\|4.98\|4053751;2026-05-21\|5.73\|7.50\|5.33\|5.86\|5.33\|6124583;2026-05-22\|5.80\|1.22\|5.87\|6.00\|5.60\|5112396;2026-05-25\|5.55\|-4.31\|5.81\|5.92\|5.30\|4921445;2026-05-26\|5.31\|-4.32\|5.42\|5.59\|5.16\|4493145;2026-05-27\|5.00\|-5.30\|5.20\|5.31\|4.95\|3376659;2026-05-28\|4.88\|-2.40\|5.00\|5.15\|4.81\|3029729;2026-05-29\|4.86\|-0.41\|4.89\|5.22\|4.80\|3932205;2026-06-01\|4.95\|1.85\|4.90\|5.22\|4.80\|4151374;2026-06-02\|4.71\|-4.85\|5.00\|5.04\|4.63\|3565415;2026-06-03\|4.47\|-5.10\|4.60\|4.63\|4.40\|3619803;2026-06-04\|4.39\|-1.79\|4.42\|4.48\|4.34\|2027447;2026-06-05\|4.28\|-2.51\|4.40\|4.45\|4.24\|2316047;2026-06-08\|4.08\|-4.67\|4.19\|4.32\|4.03\|2115459;2026-06-09\|4.12\|0.98\|4.12\|4.16\|3.96\|2549333;2026-06-10\|4.00\|-2.91\|4.08\|4.16\|3.95\|2299391;2026-06-11\|3.94\|-1.50\|4.05\|4.05\|3.81\|1889892;2026-06-12\|4.16\|5.58\|4.00\|4.33\|4.00\|3493204;2026-06-15\|4.58\|10.10\|4.58\|4.58\|4.58\|478539;2026-06-16\|4.38\|-4.37\|4.72\|4.72\|4.30\|5475116;2026-06-17\|4.66\|6.39\|4.44\|4.82\|4.36\|5144827;2026-06-18\|4.51\|-3.22\|4.65\|4.70\|4.39\|3551892;2026-06-22\|4.56\|1.11\|4.42\|4.62\|4.25\|3452122;2026-06-23\|4.66\|2.19\|4.55\|4.92\|4.54\|3758238;2026-06-24\|4.92\|5.58\|4.76\|5.04\|4.73\|4523416;2026-06-25\|4.55\|-7.52\|4.76\|4.84\|4.54\|3545940;2026-06-26\|4.16\|-8.57\|4.40\|4.43\|4.12\|3027755;2026-06-29\|3.98\|-4.33\|4.08\|4.14\|3.96\|2082417;2026-06-30\|3.73\|-6.28\|3.98\|4.00\|3.70\|3082002;2026-07-01\|3.75\|0.54\|3.70\|3.87\|3.59\|2166562;2026-07-02\|3.68\|-1.87\|3.73\|3.86\|3.66\|1766247;2026-07-03\|3.69\|0.27\|3.79\|3.95\|3.66\|2401899;2026-07-06\|3.74\|1.35\|3.74\|3.79\|3.66\|2043592;2026-07-07\|3.45\|-7.75\|3.71\|3.72\|3.43\|2556793;2026-07-08\|3.38\|-2.03\|3.44\|3.51\|3.37\|1583128;2026-07-09\|3.40\|0.59\|3.45\|3.49\|3.32\|1726807;2026-07-10\|3.44\|1.18\|3.38\|3.50\|3.30\|1861298;2026-07-13\|3.40\|-1.16\|3.47\|3.50\|3.36\|1794450;2026-07-14\|3.55\|4.41\|3.38\|3.57\|3.37\|2086555;2026-07-15\|3.58\|0.85\|3.48\|3.63\|3.46\|1906624;2026-07-16\|3.38\|-5.59\|3.51\|3.56\|3.37\|1910833
110904		白酒+区域强牌+控股股东增持行业原因： 1、中信建投研报指出，茅台动销批价超预期、改革获认可，叠加地产政策松绑与PPI转正预期，看好春节前后白酒板块或迎十年大底投资机会。 2、天风证券研报表示，本轮白酒板块已经调整约5年，行业目前的估值和机构仓位已经处于历史低位。目前板块或处于基本面出清的最后阶段，板块估值修复或领先于业绩修复。公司原因： 1、据2025年半年度报告，公司主营“皇台”“凉州皇台”两大品牌白酒及葡萄酒，拥有5000亩酿酒葡萄基地，定位“区域性白酒强牌”，实行“区域突破，引领甘肃，辐射西北”战略。 2、据2025年半年报，公司在京东、天猫、抖音等线上销售平台开办直营店及直播销售，线上主要销售产品系列有窖底原浆系列白酒、鼎系列白酒、老皇台、龙马本色、葡萄酒系列等产品。 3、据2026年1月20日公告，控股股东甘肃盛达集团2025年12月11日至2026年1月16日已增持3,255,400股，占总股本1.83%，并计划至2026年5月17日继续增持7000万元至1.4亿元。	甘肃小型白酒企业；公司白酒产业拥有“皇台”和“凉州皇台”两大品牌，目前拥有“窖底原浆”、“皇台经典”等系列产品	2026-03-09\|15.45\|0.59\|15.12\|15.65\|15.10\|142592;2026-03-10\|15.49\|0.26\|15.41\|15.66\|15.32\|97630;2026-03-11\|15.52\|0.19\|15.55\|15.62\|15.30\|97761;2026-03-12\|15.01\|-3.29\|15.45\|15.55\|14.96\|158815;2026-03-13\|15.49\|3.20\|15.21\|16.04\|14.93\|282990;2026-03-16\|16.35\|5.55\|15.58\|17.04\|15.58\|497456;2026-03-17\|16.56\|1.28\|16.26\|17.19\|15.93\|441721;2026-03-18\|15.88\|-4.11\|16.42\|16.51\|15.68\|292458;2026-03-19\|15.35\|-3.34\|15.59\|16.14\|15.30\|183558;2026-03-20\|14.68\|-4.36\|15.34\|15.50\|14.68\|192659;2026-03-23\|13.77\|-6.20\|14.26\|14.35\|13.62\|197589;2026-03-24\|14.10\|2.40\|14.05\|14.20\|13.61\|150308;2026-03-25\|14.39\|2.06\|14.28\|14.52\|14.01\|122135;2026-03-26\|14.48\|0.63\|14.24\|14.66\|14.09\|195792;2026-03-27\|14.37\|-0.76\|14.26\|14.83\|14.24\|158347;2026-03-30\|14.44\|0.49\|14.13\|14.51\|14.01\|142779;2026-03-31\|15.00\|3.88\|15.19\|15.88\|14.87\|515485;2026-04-01\|13.99\|-6.73\|15.00\|15.02\|13.75\|414793;2026-04-02\|13.53\|-3.29\|13.90\|14.05\|13.50\|249735;2026-04-03\|12.61\|-6.80\|13.51\|13.53\|12.58\|236289;2026-04-07\|13.43\|6.50\|12.61\|13.52\|12.33\|294475;2026-04-08\|13.34\|-0.67\|13.43\|13.49\|13.21\|156588;2026-04-09\|13.24\|-0.75\|13.31\|13.60\|13.10\|127663;2026-04-10\|13.38\|1.06\|13.49\|13.53\|13.23\|121884;2026-04-13\|13.45\|0.52\|13.30\|13.45\|13.16\|85849;2026-04-14\|13.67\|1.64\|13.43\|13.70\|13.34\|134051;2026-04-15\|13.96\|2.12\|13.67\|14.06\|13.48\|191052;2026-04-16\|13.97\|0.07\|13.75\|13.98\|13.68\|136244;2026-04-17\|13.75\|-1.57\|13.80\|13.90\|13.43\|113818;2026-04-20\|13.90\|1.09\|13.70\|14.03\|13.55\|100927;2026-04-21\|13.83\|-0.50\|14.02\|14.32\|13.76\|119916;2026-04-22\|13.65\|-1.30\|13.87\|13.87\|13.52\|95291;2026-04-23\|14.04\|2.86\|13.76\|14.90\|13.76\|302810;2026-04-24\|13.63\|-2.92\|13.99\|14.11\|13.45\|214777;2026-04-27\|13.38\|-1.83\|13.41\|13.47\|12.93\|145038;2026-04-28\|13.51\|0.97\|13.50\|13.82\|13.25\|146461;2026-04-29\|13.50\|-0.07\|13.45\|13.68\|13.41\|84579;2026-04-30\|13.48\|-0.15\|13.50\|13.69\|13.40\|73473;2026-05-06\|13.66\|1.34\|13.31\|13.67\|13.27\|92125;2026-05-07\|13.93\|1.98\|13.66\|14.21\|13.66\|128104;2026-05-08\|14.07\|1.00\|13.97\|14.14\|13.78\|88741;2026-05-11\|14.24\|1.21\|14.12\|14.25\|13.88\|82020;2026-05-12\|13.78\|-3.23\|14.16\|14.24\|13.75\|82436;2026-05-13\|13.83\|0.36\|13.89\|13.99\|13.67\|73033;2026-05-14\|14.81\|7.09\|13.80\|15.21\|13.72\|379530;2026-05-15\|14.54\|-1.82\|14.65\|15.50\|14.40\|387586;2026-05-18\|14.39\|-1.03\|14.86\|14.92\|14.10\|197661;2026-05-19\|14.22\|-1.18\|14.75\|15.11\|14.04\|202849;2026-05-20\|14.32\|0.70\|14.43\|15.10\|14.06\|281659;2026-05-21\|14.39\|0.49\|14.12\|14.77\|13.85\|271766;2026-05-22\|13.03\|-9.45\|14.29\|14.29\|13.02\|267422;2026-05-25\|14.33\|9.98\|12.71\|14.33\|12.63\|272838;2026-05-26\|13.70\|-4.40\|14.18\|14.48\|13.70\|275974;2026-05-27\|14.24\|3.94\|13.70\|14.89\|13.42\|364242;2026-05-28\|13.42\|-5.76\|14.00\|14.20\|13.30\|232495;2026-05-29\|13.39\|-0.22\|13.35\|13.88\|13.08\|259068;2026-06-01\|13.35\|-0.30\|12.91\|13.55\|12.80\|171996;2026-06-02\|12.81\|-4.04\|13.34\|13.36\|12.71\|188041;2026-06-03\|12.68\|-1.01\|12.65\|12.82\|12.20\|163755;2026-06-04\|12.03\|-5.13\|12.52\|12.79\|12.02\|143607;2026-06-05\|12.06\|0.25\|12.30\|12.54\|12.03\|120348;2026-06-08\|11.32\|-6.14\|11.93\|12.28\|11.25\|149060;2026-06-09\|11.09\|-2.03\|11.35\|11.45\|10.98\|117305;2026-06-10\|11.09\|0.00\|11.00\|11.39\|10.96\|121132;2026-06-11\|10.81\|-2.52\|11.01\|11.05\|10.65\|108239;2026-06-12\|11.01\|1.85\|11.00\|11.19\|10.74\|106335;2026-06-15\|11.11\|0.91\|11.02\|11.32\|10.96\|99989;2026-06-16\|10.88\|-2.07\|11.03\|11.10\|10.50\|129446;2026-06-17\|10.29\|-5.42\|10.43\|10.58\|10.12\|181395;2026-06-18\|10.11\|-1.75\|10.21\|10.28\|9.91\|124018;2026-06-22\|10.35\|2.37\|9.99\|10.42\|9.87\|142257;2026-06-23\|10.61\|2.51\|10.28\|10.95\|10.25\|158900;2026-06-24\|10.08\|-5.00\|10.50\|10.65\|10.03\|109906;2026-06-25\|10.16\|0.79\|10.04\|10.67\|9.90\|183121;2026-06-26\|9.65\|-5.02\|10.12\|10.27\|9.65\|148390;2026-06-29\|9.67\|0.21\|9.73\|9.99\|9.36\|122952;2026-06-30\|9.50\|-1.76\|9.67\|9.70\|9.37\|102563;2026-07-01\|9.96\|4.84\|9.46\|10.09\|9.46\|138900;2026-07-02\|9.89\|-0.70\|9.96\|10.23\|9.83\|102495;2026-07-03\|9.99\|1.01\|10.01\|10.08\|9.80\|80510;2026-07-06\|9.91\|-0.80\|9.97\|10.11\|9.88\|72427;2026-07-07\|9.51\|-4.04\|9.84\|9.85\|9.48\|72861;2026-07-08\|9.37\|-1.47\|9.55\|9.57\|9.32\|59990;2026-07-09\|9.33\|-0.43\|9.34\|9.45\|9.12\|65701;2026-07-10\|9.97\|6.86\|9.28\|10.26\|9.16\|196634;2026-07-13\|9.66\|-3.11\|9.82\|9.95\|9.56\|130116;2026-07-14\|9.67\|0.10\|9.59\|9.73\|9.42\|87170;2026-07-15\|10.06\|4.03\|9.45\|10.21\|9.40\|156022;2026-07-16\|10.12\|0.60\|9.90\|10.19\|9.85\|127099
110903		铟金属+黄金+铅锌龙头+央企行业原因： 1、近日，国务院常务会议审议通过《矿产资源法实施条例》，将稀土、钨、锂、钴、镓、锗等36种关键矿产正式列入国家战略性矿产资源目录，自6月15日起施行。 2、AI与半导体带动钼、钨、镓、锗、锡等刚需放量，量价齐升逻辑强化。公司原因： 1、公司拥有完整的铅锌采选冶产业链，锌产品总产能68万吨位居全国前列，铅冶炼及稀贵金属产能10万吨，并综合回收锌、铅冶炼过程中的金、银、铜、铟等有价金属。 2、据2025年年度报告，公司具备4500公斤黄金、470吨白银的生产能力，并综合回收铟等小金属，据2026年6月8日互动易，公司铟设计产能约为60吨/年。 3、公司控股股东为湖南有色金属控股集团有限公司，实际控制人为中国五矿集团有限公司，最终控制人为国务院国有资产监督管理委员会。	五矿集团旗下，公司是国内最大铟生产商，25年净利润同比增长43.06%	2026-03-09\|22.13\|-0.45\|21.50\|22.40\|20.86\|247181;2026-03-10\|22.29\|0.72\|22.50\|22.61\|22.10\|161317;2026-03-11\|21.68\|-2.74\|22.49\|22.49\|21.58\|217460;2026-03-12\|21.19\|-2.26\|21.47\|21.69\|20.78\|239819;2026-03-13\|20.20\|-4.67\|20.77\|21.16\|20.14\|203420;2026-03-16\|19.28\|-4.55\|19.97\|20.00\|18.82\|287040;2026-03-17\|19.33\|0.26\|19.34\|19.96\|19.22\|241187;2026-03-18\|18.99\|-1.76\|19.36\|19.40\|18.73\|149359;2026-03-19\|17.85\|-6.00\|18.30\|18.65\|17.73\|205119;2026-03-20\|17.60\|-1.40\|17.93\|18.26\|17.54\|199131;2026-03-23\|16.27\|-7.56\|16.98\|17.28\|15.99\|278089;2026-03-24\|16.73\|2.83\|16.67\|16.75\|15.96\|233734;2026-03-25\|16.91\|1.08\|17.26\|17.49\|16.84\|240247;2026-03-26\|16.57\|-2.01\|16.86\|17.04\|16.50\|135625;2026-03-27\|17.20\|3.80\|16.21\|17.39\|16.17\|216422;2026-03-30\|17.42\|1.28\|17.12\|17.59\|16.95\|195130;2026-03-31\|17.39\|-0.17\|17.50\|17.86\|17.25\|162239;2026-04-01\|17.74\|2.01\|17.90\|18.16\|17.49\|164348;2026-04-02\|17.24\|-2.82\|17.65\|17.65\|17.12\|125721;2026-04-03\|16.82\|-2.44\|17.27\|17.40\|16.79\|96490;2026-04-07\|17.00\|1.07\|16.88\|17.20\|16.83\|131304;2026-04-08\|18.20\|7.06\|17.73\|18.23\|17.61\|187862;2026-04-09\|18.05\|-0.82\|17.88\|18.28\|17.71\|128423;2026-04-10\|17.84\|-1.16\|18.24\|18.34\|17.78\|159434;2026-04-13\|18.18\|1.91\|17.65\|18.27\|17.63\|154877;2026-04-14\|18.38\|1.10\|18.37\|18.75\|18.13\|171319;2026-04-15\|18.25\|-0.71\|18.59\|18.85\|18.19\|185170;2026-04-16\|20.08\|10.03\|18.55\|20.08\|18.55\|266884;2026-04-17\|22.09\|10.01\|22.09\|22.09\|22.09\|46647;2026-04-20\|24.30\|10.00\|24.30\|24.30\|24.30\|50869;2026-04-21\|26.73\|10.00\|26.73\|26.73\|26.73\|118545;2026-04-22\|29.18\|9.17\|27.77\|29.40\|27.51\|1978661;2026-04-23\|29.16\|-0.07\|28.58\|29.95\|27.80\|1454182;2026-04-24\|30.22\|3.64\|28.91\|31.08\|28.91\|1141736;2026-04-27\|29.06\|-3.84\|30.69\|31.50\|28.51\|988126;2026-04-28\|27.39\|-5.75\|29.18\|29.35\|27.35\|737319;2026-04-29\|27.71\|1.17\|27.46\|28.06\|27.12\|660501;2026-04-30\|26.49\|-4.40\|27.47\|27.92\|26.42\|625932;2026-05-06\|27.51\|3.85\|26.74\|27.74\|26.74\|641758;2026-05-07\|29.46\|7.09\|28.20\|30.26\|27.98\|1183993;2026-05-08\|29.88\|1.43\|28.88\|31.00\|28.88\|917282;2026-05-11\|30.35\|1.57\|29.89\|31.07\|29.75\|789827;2026-05-12\|30.33\|-0.07\|31.00\|31.25\|29.84\|695035;2026-05-13\|29.38\|-3.13\|30.18\|30.93\|29.13\|719035;2026-05-14\|30.27\|3.03\|29.63\|32.32\|29.20\|1140501;2026-05-15\|29.26\|-3.34\|30.20\|30.96\|29.08\|850365;2026-05-18\|28.96\|-1.03\|29.00\|29.79\|28.20\|533922;2026-05-19\|27.78\|-4.07\|28.88\|28.97\|27.45\|464780;2026-05-20\|27.60\|-0.65\|27.70\|28.32\|25.99\|499138;2026-05-21\|26.18\|-5.14\|27.76\|28.11\|25.98\|464490;2026-05-22\|27.13\|3.63\|26.16\|27.68\|25.73\|452262;2026-05-25\|27.44\|1.14\|27.58\|27.90\|26.62\|416166;2026-05-26\|28.25\|2.95\|27.12\|28.34\|26.75\|550584;2026-05-27\|26.70\|-5.49\|27.87\|28.50\|26.45\|462785;2026-05-28\|26.30\|-1.50\|26.70\|26.80\|25.41\|374679;2026-05-29\|25.34\|-3.65\|26.70\|27.00\|25.20\|370460;2026-06-01\|24.94\|-1.58\|25.00\|25.88\|24.85\|315146;2026-06-02\|25.98\|4.17\|25.18\|26.19\|24.60\|429731;2026-06-03\|26.07\|0.35\|25.69\|26.67\|25.54\|379554;2026-06-04\|25.14\|-3.57\|25.69\|25.85\|24.84\|274135;2026-06-05\|24.42\|-2.86\|25.14\|25.25\|24.30\|294048;2026-06-08\|22.75\|-6.84\|23.36\|23.66\|22.37\|360778;2026-06-09\|22.83\|0.35\|23.20\|23.25\|22.22\|267356;2026-06-10\|22.52\|-1.36\|22.34\|22.73\|21.85\|253227;2026-06-11\|23.10\|2.58\|22.35\|23.78\|22.25\|421366;2026-06-12\|25.41\|10.00\|23.90\|25.41\|23.45\|470495;2026-06-15\|26.58\|4.60\|25.97\|26.88\|25.82\|974710;2026-06-16\|27.16\|2.18\|26.00\|27.97\|26.00\|782290;2026-06-17\|26.70\|-1.69\|26.92\|27.41\|26.39\|550136;2026-06-18\|28.82\|7.94\|26.41\|29.18\|26.41\|823096;2026-06-22\|31.70\|9.99\|31.50\|31.70\|30.66\|218065;2026-06-23\|33.10\|4.42\|34.87\|34.87\|32.68\|1333512;2026-06-24\|35.71\|7.89\|32.45\|35.75\|32.19\|1167380;2026-06-25\|35.00\|-1.99\|34.25\|36.98\|34.20\|995700;2026-06-26\|34.29\|-2.03\|35.00\|36.70\|33.80\|960823;2026-06-29\|33.76\|-1.55\|34.30\|35.96\|33.04\|962704;2026-06-30\|32.39\|-4.06\|32.84\|33.15\|31.33\|799208;2026-07-01\|35.30\|8.98\|32.06\|35.63\|31.74\|1063038;2026-07-02\|32.69\|-7.39\|34.15\|34.19\|31.91\|771584;2026-07-03\|29.99\|-8.26\|32.70\|32.77\|29.75\|770521;2026-07-06\|28.45\|-5.13\|29.98\|31.02\|28.21\|608220;2026-07-07\|28.10\|-1.23\|28.31\|29.30\|27.53\|466579;2026-07-08\|26.37\|-6.16\|28.01\|28.09\|26.28\|446247;2026-07-09\|27.65\|4.85\|26.87\|28.26\|26.18\|700270;2026-07-10\|26.52\|-4.09\|27.58\|28.05\|26.28\|614824;2026-07-13\|25.45\|-4.03\|25.80\|26.14\|24.91\|468659;2026-07-14\|25.95\|1.96\|25.45\|25.96\|24.67\|496696;2026-07-15\|24.76\|-4.59\|25.98\|26.25\|24.51\|492815;2026-07-16\|23.67\|-4.40\|24.00\|24.61\|23.43\|383831
110902		澄清公告+植物胶囊+锂电池材料 1、据2026年5月14日澄清公告，公司否认“实控人减持、质押爆仓、董事长异常、美国工厂停工”等不实传闻，并强调美国200亿粒/年植物胶囊项目正常推进。 2、据2026年4月27日年报，公司正加速建设美国200亿粒/年植物胶囊产能，建成后可直接服务终端客户，并与Univar Solutions签署欧美独家代理协议，扩大医药级纤维素醚销售。 3、据2025年12月11日互动易，公司向国内某知名电池企业批量供应HEC产品用于锂电铜箔，已发货7.2吨，切入锂电池材料赛道。	公司为纤维素醚龙头，预计2026年一季度净利同比增长100%-120%，报告期内，公司不断加大国内外市场开拓力度，持续优化产品结构，植物空心胶囊等高附加值产品销量较去年同期实现较大幅度增长	2026-03-09\|19.10\|0.37\|18.82\|19.24\|18.30\|102419;2026-03-10\|19.34\|1.26\|19.25\|19.63\|18.93\|88821;2026-03-11\|19.27\|-0.36\|19.40\|19.83\|19.11\|88503;2026-03-12\|18.88\|-2.02\|19.31\|19.44\|18.85\|69623;2026-03-13\|19.18\|1.59\|18.75\|19.45\|18.71\|83614;2026-03-16\|18.80\|-1.98\|19.08\|19.48\|18.35\|112730;2026-03-17\|18.47\|-1.76\|18.80\|19.04\|18.30\|84012;2026-03-18\|19.00\|2.87\|18.50\|19.23\|18.20\|105610;2026-03-19\|19.40\|2.11\|18.90\|19.58\|18.55\|158420;2026-03-20\|20.41\|5.21\|19.56\|21.33\|19.56\|235887;2026-03-23\|20.31\|-0.49\|20.02\|20.85\|19.86\|181572;2026-03-24\|20.57\|1.28\|20.60\|21.83\|20.27\|183326;2026-03-25\|20.81\|1.17\|20.63\|20.99\|20.36\|141034;2026-03-26\|20.80\|-0.05\|20.81\|21.07\|20.50\|123640;2026-03-27\|20.82\|0.10\|20.37\|20.88\|20.18\|116286;2026-03-30\|22.90\|9.99\|22.90\|22.90\|21.54\|267179;2026-03-31\|23.44\|2.36\|22.97\|24.50\|22.70\|424868;2026-04-01\|24.02\|2.47\|23.68\|24.80\|23.67\|269568;2026-04-02\|23.04\|-4.08\|23.69\|23.82\|22.77\|238153;2026-04-03\|22.35\|-2.99\|23.00\|23.18\|21.88\|193483;2026-04-07\|22.56\|0.94\|22.78\|23.12\|22.39\|120704;2026-04-08\|23.66\|4.88\|22.72\|24.07\|22.48\|192324;2026-04-09\|23.60\|-0.25\|23.15\|23.80\|22.91\|116541;2026-04-10\|23.31\|-1.23\|23.63\|23.70\|23.02\|101866;2026-04-13\|24.63\|5.66\|23.00\|24.63\|22.64\|218386;2026-04-14\|23.45\|-4.79\|24.50\|24.50\|22.80\|200204;2026-04-15\|23.35\|-0.43\|23.01\|23.67\|22.90\|90082;2026-04-16\|24.48\|4.84\|23.35\|24.78\|23.01\|151175;2026-04-17\|25.78\|5.31\|24.47\|25.96\|24.15\|200050;2026-04-20\|26.21\|1.67\|25.79\|26.75\|25.04\|143565;2026-04-21\|26.68\|1.79\|26.49\|28.50\|26.38\|205627;2026-04-22\|26.54\|-0.52\|26.47\|26.90\|26.30\|117498;2026-04-23\|26.28\|-0.98\|26.27\|26.98\|25.63\|115916;2026-04-24\|28.91\|10.01\|26.27\|28.91\|26.20\|198261;2026-04-27\|28.23\|-2.35\|28.69\|29.18\|28.15\|182223;2026-04-28\|27.45\|-2.76\|28.46\|28.65\|27.20\|139593;2026-04-29\|27.56\|0.40\|26.92\|27.58\|26.43\|136142;2026-04-30\|26.74\|-2.98\|27.30\|27.56\|26.50\|139700;2026-05-06\|27.78\|3.89\|26.73\|27.78\|25.75\|209800;2026-05-07\|29.08\|4.68\|27.48\|29.09\|27.01\|193327;2026-05-08\|28.43\|-2.24\|28.53\|29.14\|28.25\|98534;2026-05-11\|27.74\|-2.43\|28.43\|28.84\|27.55\|103457;2026-05-12\|28.46\|2.60\|27.90\|28.50\|27.08\|104136;2026-05-13\|25.61\|-10.01\|28.11\|29.63\|25.61\|235338;2026-05-14\|26.70\|4.26\|27.67\|28.17\|24.90\|368413;2026-05-15\|24.64\|-7.72\|25.91\|25.91\|24.48\|272633;2026-05-18\|25.00\|1.46\|24.58\|25.45\|24.36\|122077;2026-05-19\|26.29\|5.16\|24.74\|26.42\|24.51\|119529;2026-05-20\|26.28\|-0.04\|26.29\|26.76\|25.91\|75389;2026-05-21\|25.92\|-1.37\|26.28\|27.31\|25.78\|108780;2026-05-22\|26.01\|0.35\|25.75\|26.40\|25.50\|67298;2026-05-25\|25.19\|-3.15\|26.17\|26.95\|25.03\|84823;2026-05-26\|24.81\|-1.51\|25.19\|25.40\|24.54\|84405;2026-05-27\|24.20\|-2.46\|24.86\|24.86\|23.95\|92922;2026-05-28\|24.02\|-0.74\|24.19\|24.43\|23.50\|86111;2026-05-29\|22.73\|-5.37\|24.11\|24.17\|22.65\|155160;2026-06-01\|23.64\|4.00\|22.83\|23.88\|22.83\|106231;2026-06-02\|23.13\|-2.16\|23.67\|23.68\|23.00\|58408;2026-06-03\|22.75\|-1.64\|22.90\|23.25\|22.50\|53449;2026-06-04\|21.77\|-4.31\|22.51\|22.62\|21.56\|128070;2026-06-05\|21.90\|0.60\|21.73\|22.39\|21.35\|100596;2026-06-08\|21.11\|-3.61\|21.40\|22.13\|20.90\|87123;2026-06-09\|21.44\|1.56\|21.37\|21.83\|21.13\|79480;2026-06-10\|21.90\|2.15\|21.43\|22.15\|21.15\|78693;2026-06-11\|22.13\|1.05\|21.80\|22.38\|21.62\|61650;2026-06-12\|23.05\|4.16\|22.27\|23.45\|22.02\|121918;2026-06-15\|25.14\|9.07\|23.51\|25.36\|22.87\|179217;2026-06-16\|25.21\|0.28\|25.41\|26.46\|24.90\|171579;2026-06-17\|24.62\|-2.34\|25.00\|25.20\|24.33\|98820;2026-06-18\|23.70\|-3.74\|24.50\|24.60\|23.10\|115940;2026-06-22\|24.25\|2.32\|23.88\|24.33\|22.95\|111815;2026-06-23\|25.17\|3.79\|24.25\|25.93\|23.95\|174490;2026-06-24\|26.06\|3.54\|25.17\|26.46\|25.10\|155839;2026-06-25\|25.16\|-3.45\|25.60\|26.06\|24.88\|121525;2026-06-26\|23.90\|-5.01\|25.00\|25.00\|23.55\|110405;2026-06-29\|23.83\|-0.29\|23.79\|24.15\|22.80\|93239;2026-06-30\|24.70\|3.65\|23.60\|25.42\|23.60\|143156;2026-07-01\|25.66\|3.89\|24.71\|25.73\|24.42\|115907;2026-07-02\|25.27\|-1.52\|25.41\|26.12\|24.68\|104940;2026-07-03\|25.52\|0.99\|25.35\|25.91\|24.90\|104729;2026-07-06\|24.61\|-3.57\|25.45\|25.55\|24.14\|131876;2026-07-07\|24.45\|-0.65\|24.30\|25.01\|24.30\|85331;2026-07-08\|22.01\|-9.98\|24.05\|24.20\|22.01\|125816;2026-07-09\|21.20\|-3.68\|20.84\|21.50\|20.00\|213198;2026-07-10\|20.65\|-2.59\|21.16\|21.52\|20.65\|112400;2026-07-13\|19.85\|-3.87\|20.60\|20.78\|19.74\|98263;2026-07-14\|20.48\|3.17\|19.73\|20.50\|19.50\|66128;2026-07-15\|20.83\|2.71\|20.28\|21.09\|20.05\|72407;2026-07-16\|19.66\|-5.62\|20.60\|20.69\|19.50\|73609
110901		机器人关节驱动+飞行汽车+泵类龙头 1、据2025年12月25日互动易，公司机器人关节驱动系统等新兴领域已进行前瞻性布局，携手合资公司圣龙理研全力研发，已有产品样件与客户进行交流。 2、据2025年8月27日半年报，公司获小鹏汇天低空飞行器作动器项目定点，计划2026年量产，切入飞行汽车供应链。 3、据2026年4月28日年报，公司是国内从事油泵、真空泵等泵类产品的企业龙头之一，乘用车发动机可变排量机油泵产品入选第七批制造业单项冠军产品名单。	国内动力系统泵类产品龙头企业；公司在电机、减速器、控制器领域的技术积累，均可以支持对人形机器人相关领域的研发；一季度业绩同比扭亏	2026-03-09\|16.43\|-1.85\|16.54\|16.54\|16.25\|21578;2026-03-10\|16.78\|2.13\|16.51\|16.78\|16.51\|16216;2026-03-11\|16.66\|-0.72\|16.78\|16.85\|16.60\|13045;2026-03-12\|16.52\|-0.84\|16.63\|16.75\|16.49\|14229;2026-03-13\|16.43\|-0.54\|16.54\|16.67\|16.37\|13760;2026-03-16\|16.49\|0.37\|16.33\|16.51\|16.33\|12160;2026-03-17\|16.36\|-0.79\|16.59\|16.70\|16.35\|15848;2026-03-18\|16.26\|-0.61\|16.36\|16.42\|16.03\|20780;2026-03-19\|15.89\|-2.28\|16.13\|16.20\|15.86\|19384;2026-03-20\|15.41\|-3.02\|15.89\|15.99\|15.39\|22075;2026-03-23\|14.65\|-4.93\|15.37\|15.44\|14.61\|29194;2026-03-24\|15.10\|3.07\|14.99\|15.14\|14.65\|21396;2026-03-25\|15.51\|2.72\|15.20\|15.54\|15.09\|20135;2026-03-26\|15.39\|-0.77\|15.55\|15.59\|15.21\|18923;2026-03-27\|15.44\|0.32\|15.19\|15.50\|15.19\|12259;2026-03-30\|15.54\|0.65\|15.30\|15.54\|15.23\|10732;2026-03-31\|15.34\|-1.29\|15.54\|15.70\|15.33\|12641;2026-04-01\|15.49\|0.98\|15.49\|15.64\|15.31\|12212;2026-04-02\|15.16\|-2.13\|15.50\|15.50\|15.08\|13076;2026-04-03\|14.83\|-2.18\|15.16\|15.28\|14.78\|11106;2026-04-07\|15.12\|1.96\|14.90\|15.23\|14.80\|13799;2026-04-08\|15.47\|2.31\|15.30\|15.50\|15.26\|15883;2026-04-09\|15.51\|0.26\|15.47\|15.61\|15.30\|21397;2026-04-10\|15.52\|0.06\|15.51\|15.73\|15.49\|19262;2026-04-13\|15.67\|0.97\|15.52\|15.68\|15.42\|16563;2026-04-14\|15.72\|0.32\|15.89\|15.89\|15.52\|16229;2026-04-15\|15.51\|-1.34\|15.73\|15.79\|15.46\|14691;2026-04-16\|15.84\|2.13\|15.53\|16.15\|15.53\|31120;2026-04-17\|17.42\|9.97\|15.75\|17.42\|15.65\|92744;2026-04-20\|19.16\|9.99\|18.23\|19.16\|17.99\|319495;2026-04-21\|21.08\|10.02\|18.51\|21.08\|18.02\|279552;2026-04-22\|21.16\|0.38\|22.40\|23.19\|21.08\|578026;2026-04-23\|19.08\|-9.83\|19.04\|20.55\|19.04\|427017;2026-04-24\|17.17\|-10.01\|18.04\|18.66\|17.17\|333974;2026-04-27\|17.40\|1.34\|16.81\|17.98\|16.30\|295797;2026-04-28\|18.31\|5.23\|17.23\|18.85\|17.00\|331382;2026-04-29\|17.69\|-3.39\|17.60\|18.15\|17.60\|224676;2026-04-30\|19.46\|10.01\|17.52\|19.46\|17.40\|242627;2026-05-06\|19.50\|0.21\|20.23\|20.98\|19.50\|403895;2026-05-07\|20.23\|3.74\|19.50\|20.56\|19.19\|315443;2026-05-08\|20.22\|-0.05\|19.71\|21.80\|19.53\|340310;2026-05-11\|20.13\|-0.45\|20.28\|20.58\|19.70\|248344;2026-05-12\|19.55\|-2.88\|19.95\|19.95\|19.51\|180432;2026-05-13\|19.82\|1.38\|19.50\|20.06\|19.30\|201807;2026-05-14\|20.80\|4.94\|19.67\|21.80\|19.51\|350320;2026-05-15\|22.23\|6.88\|20.37\|22.76\|20.37\|364579;2026-05-18\|21.60\|-2.83\|21.20\|21.99\|20.70\|248962;2026-05-19\|23.76\|10.00\|21.70\|23.76\|21.40\|239876;2026-05-20\|21.38\|-10.02\|24.00\|24.00\|21.38\|292501;2026-05-21\|19.83\|-7.25\|20.33\|21.05\|19.31\|264201;2026-05-22\|19.99\|0.81\|19.83\|20.49\|19.77\|212453;2026-05-25\|19.54\|-2.25\|19.99\|20.48\|19.35\|181150;2026-05-26\|18.72\|-4.20\|19.46\|19.48\|18.56\|159841;2026-05-27\|18.25\|-2.51\|18.60\|18.83\|18.05\|99385;2026-05-28\|18.20\|-0.27\|18.21\|18.47\|17.79\|92958;2026-05-29\|17.57\|-3.46\|18.21\|18.51\|17.41\|87875;2026-06-01\|17.76\|1.08\|17.50\|17.83\|17.20\|68448;2026-06-02\|17.17\|-3.32\|18.13\|18.20\|16.97\|98587;2026-06-03\|17.26\|0.52\|17.25\|17.59\|17.07\|83809;2026-06-04\|17.03\|-1.33\|17.17\|17.39\|16.98\|59696;2026-06-05\|17.37\|2.00\|17.05\|17.71\|16.45\|92634;2026-06-08\|16.89\|-2.76\|17.00\|17.48\|16.60\|66105;2026-06-09\|16.82\|-0.41\|16.94\|17.05\|16.67\|52111;2026-06-10\|16.37\|-2.68\|16.90\|16.90\|16.12\|65593;2026-06-11\|16.02\|-2.14\|16.18\|16.36\|15.83\|61707;2026-06-12\|16.25\|1.44\|16.22\|16.35\|15.81\|51787;2026-06-15\|16.72\|2.89\|16.33\|16.97\|16.25\|60604;2026-06-16\|17.01\|1.73\|16.71\|17.14\|16.54\|69839;2026-06-17\|16.36\|-3.82\|16.91\|17.23\|16.30\|77485;2026-06-18\|16.25\|-0.67\|16.20\|16.48\|15.98\|55418;2026-06-22\|15.85\|-2.46\|16.06\|16.21\|15.37\|78693;2026-06-23\|16.19\|2.15\|15.81\|16.41\|15.71\|64386;2026-06-24\|15.65\|-3.34\|16.11\|16.12\|15.41\|59470;2026-06-25\|15.04\|-3.90\|15.50\|15.61\|14.99\|60115;2026-06-26\|14.38\|-4.39\|14.99\|14.99\|14.37\|64801;2026-06-29\|13.82\|-3.89\|14.30\|14.35\|13.68\|77236;2026-06-30\|13.85\|0.22\|13.80\|14.01\|13.69\|52636;2026-07-01\|14.15\|2.17\|13.88\|14.34\|13.84\|58061;2026-07-02\|14.25\|0.71\|14.11\|14.85\|14.06\|65272;2026-07-03\|15.68\|10.04\|14.21\|15.68\|14.21\|58491;2026-07-06\|14.86\|-5.23\|15.75\|16.00\|14.86\|169000;2026-07-07\|16.35\|10.03\|14.90\|16.35\|14.90\|91935;2026-07-08\|17.84\|9.11\|16.64\|17.99\|15.53\|397544;2026-07-09\|16.70\|-6.39\|16.59\|17.78\|16.06\|308069;2026-07-10\|16.78\|0.48\|16.20\|16.96\|15.62\|238770;2026-07-13\|15.10\|-10.01\|16.29\|16.29\|15.10\|177707;2026-07-14\|14.90\|-1.32\|14.68\|15.10\|14.35\|134615;2026-07-15\|14.31\|-3.96\|14.70\|14.94\|14.03\|121551;2026-07-16\|15.74\|9.99\|14.19\|15.74\|13.91\|140239
110900		铟金属+黄金+铅锌龙头+央企行业原因： 1、近日，国务院常务会议审议通过《矿产资源法实施条例》，将稀土、钨、锂、钴、镓、锗等36种关键矿产正式列入国家战略性矿产资源目录，自6月15日起施行。 2、AI与半导体带动钼、钨、镓、锗、锡等刚需放量，量价齐升逻辑强化。公司原因： 1、公司拥有完整的铅锌采选冶产业链，锌产品总产能68万吨位居全国前列，铅冶炼及稀贵金属产能10万吨，并综合回收锌、铅冶炼过程中的金、银、铜、铟等有价金属。 2、据2025年年度报告，公司具备4500公斤黄金、470吨白银的生产能力，并综合回收铟等小金属，据2026年6月8日互动易，公司铟设计产能约为60吨/年。 3、公司控股股东为湖南有色金属控股集团有限公司，实际控制人为中国五矿集团有限公司，最终控制人为国务院国有资产监督管理委员会。	五矿集团旗下，公司是国内最大铟生产商，25年净利润同比增长43.06%	2026-03-09\|22.13\|-0.45\|21.50\|22.40\|20.86\|247181;2026-03-10\|22.29\|0.72\|22.50\|22.61\|22.10\|161317;2026-03-11\|21.68\|-2.74\|22.49\|22.49\|21.58\|217460;2026-03-12\|21.19\|-2.26\|21.47\|21.69\|20.78\|239819;2026-03-13\|20.20\|-4.67\|20.77\|21.16\|20.14\|203420;2026-03-16\|19.28\|-4.55\|19.97\|20.00\|18.82\|287040;2026-03-17\|19.33\|0.26\|19.34\|19.96\|19.22\|241187;2026-03-18\|18.99\|-1.76\|19.36\|19.40\|18.73\|149359;2026-03-19\|17.85\|-6.00\|18.30\|18.65\|17.73\|205119;2026-03-20\|17.60\|-1.40\|17.93\|18.26\|17.54\|199131;2026-03-23\|16.27\|-7.56\|16.98\|17.28\|15.99\|278089;2026-03-24\|16.73\|2.83\|16.67\|16.75\|15.96\|233734;2026-03-25\|16.91\|1.08\|17.26\|17.49\|16.84\|240247;2026-03-26\|16.57\|-2.01\|16.86\|17.04\|16.50\|135625;2026-03-27\|17.20\|3.80\|16.21\|17.39\|16.17\|216422;2026-03-30\|17.42\|1.28\|17.12\|17.59\|16.95\|195130;2026-03-31\|17.39\|-0.17\|17.50\|17.86\|17.25\|162239;2026-04-01\|17.74\|2.01\|17.90\|18.16\|17.49\|164348;2026-04-02\|17.24\|-2.82\|17.65\|17.65\|17.12\|125721;2026-04-03\|16.82\|-2.44\|17.27\|17.40\|16.79\|96490;2026-04-07\|17.00\|1.07\|16.88\|17.20\|16.83\|131304;2026-04-08\|18.20\|7.06\|17.73\|18.23\|17.61\|187862;2026-04-09\|18.05\|-0.82\|17.88\|18.28\|17.71\|128423;2026-04-10\|17.84\|-1.16\|18.24\|18.34\|17.78\|159434;2026-04-13\|18.18\|1.91\|17.65\|18.27\|17.63\|154877;2026-04-14\|18.38\|1.10\|18.37\|18.75\|18.13\|171319;2026-04-15\|18.25\|-0.71\|18.59\|18.85\|18.19\|185170;2026-04-16\|20.08\|10.03\|18.55\|20.08\|18.55\|266884;2026-04-17\|22.09\|10.01\|22.09\|22.09\|22.09\|46647;2026-04-20\|24.30\|10.00\|24.30\|24.30\|24.30\|50869;2026-04-21\|26.73\|10.00\|26.73\|26.73\|26.73\|118545;2026-04-22\|29.18\|9.17\|27.77\|29.40\|27.51\|1978661;2026-04-23\|29.16\|-0.07\|28.58\|29.95\|27.80\|1454182;2026-04-24\|30.22\|3.64\|28.91\|31.08\|28.91\|1141736;2026-04-27\|29.06\|-3.84\|30.69\|31.50\|28.51\|988126;2026-04-28\|27.39\|-5.75\|29.18\|29.35\|27.35\|737319;2026-04-29\|27.71\|1.17\|27.46\|28.06\|27.12\|660501;2026-04-30\|26.49\|-4.40\|27.47\|27.92\|26.42\|625932;2026-05-06\|27.51\|3.85\|26.74\|27.74\|26.74\|641758;2026-05-07\|29.46\|7.09\|28.20\|30.26\|27.98\|1183993;2026-05-08\|29.88\|1.43\|28.88\|31.00\|28.88\|917282;2026-05-11\|30.35\|1.57\|29.89\|31.07\|29.75\|789827;2026-05-12\|30.33\|-0.07\|31.00\|31.25\|29.84\|695035;2026-05-13\|29.38\|-3.13\|30.18\|30.93\|29.13\|719035;2026-05-14\|30.27\|3.03\|29.63\|32.32\|29.20\|1140501;2026-05-15\|29.26\|-3.34\|30.20\|30.96\|29.08\|850365;2026-05-18\|28.96\|-1.03\|29.00\|29.79\|28.20\|533922;2026-05-19\|27.78\|-4.07\|28.88\|28.97\|27.45\|464780;2026-05-20\|27.60\|-0.65\|27.70\|28.32\|25.99\|499138;2026-05-21\|26.18\|-5.14\|27.76\|28.11\|25.98\|464490;2026-05-22\|27.13\|3.63\|26.16\|27.68\|25.73\|452262;2026-05-25\|27.44\|1.14\|27.58\|27.90\|26.62\|416166;2026-05-26\|28.25\|2.95\|27.12\|28.34\|26.75\|550584;2026-05-27\|26.70\|-5.49\|27.87\|28.50\|26.45\|462785;2026-05-28\|26.30\|-1.50\|26.70\|26.80\|25.41\|374679;2026-05-29\|25.34\|-3.65\|26.70\|27.00\|25.20\|370460;2026-06-01\|24.94\|-1.58\|25.00\|25.88\|24.85\|315146;2026-06-02\|25.98\|4.17\|25.18\|26.19\|24.60\|429731;2026-06-03\|26.07\|0.35\|25.69\|26.67\|25.54\|379554;2026-06-04\|25.14\|-3.57\|25.69\|25.85\|24.84\|274135;2026-06-05\|24.42\|-2.86\|25.14\|25.25\|24.30\|294048;2026-06-08\|22.75\|-6.84\|23.36\|23.66\|22.37\|360778;2026-06-09\|22.83\|0.35\|23.20\|23.25\|22.22\|267356;2026-06-10\|22.52\|-1.36\|22.34\|22.73\|21.85\|253227;2026-06-11\|23.10\|2.58\|22.35\|23.78\|22.25\|421366;2026-06-12\|25.41\|10.00\|23.90\|25.41\|23.45\|470495;2026-06-15\|26.58\|4.60\|25.97\|26.88\|25.82\|974710;2026-06-16\|27.16\|2.18\|26.00\|27.97\|26.00\|782290;2026-06-17\|26.70\|-1.69\|26.92\|27.41\|26.39\|550136;2026-06-18\|28.82\|7.94\|26.41\|29.18\|26.41\|823096;2026-06-22\|31.70\|9.99\|31.50\|31.70\|30.66\|218065;2026-06-23\|33.10\|4.42\|34.87\|34.87\|32.68\|1333512;2026-06-24\|35.71\|7.89\|32.45\|35.75\|32.19\|1167380;2026-06-25\|35.00\|-1.99\|34.25\|36.98\|34.20\|995700;2026-06-26\|34.29\|-2.03\|35.00\|36.70\|33.80\|960823;2026-06-29\|33.76\|-1.55\|34.30\|35.96\|33.04\|962704;2026-06-30\|32.39\|-4.06\|32.84\|33.15\|31.33\|799208;2026-07-01\|35.30\|8.98\|32.06\|35.63\|31.74\|1063038;2026-07-02\|32.69\|-7.39\|34.15\|34.19\|31.91\|771584;2026-07-03\|29.99\|-8.26\|32.70\|32.77\|29.75\|770521;2026-07-06\|28.45\|-5.13\|29.98\|31.02\|28.21\|608220;2026-07-07\|28.10\|-1.23\|28.31\|29.30\|27.53\|466579;2026-07-08\|26.37\|-6.16\|28.01\|28.09\|26.28\|446247;2026-07-09\|27.65\|4.85\|26.87\|28.26\|26.18\|700270;2026-07-10\|26.52\|-4.09\|27.58\|28.05\|26.28\|614824;2026-07-13\|25.45\|-4.03\|25.80\|26.14\|24.91\|468659;2026-07-14\|25.95\|1.96\|25.45\|25.96\|24.67\|496696;2026-07-15\|24.76\|-4.59\|25.98\|26.25\|24.51\|492815;2026-07-16\|23.67\|-4.40\|24.00\|24.61\|23.43\|383831
110899		算力租赁+腾讯合作+酒类销售行业原因：近日OpenClaw爆火催生算力需求。阿里云3月4日公告，因阿里云Coding Plan订阅太火爆，模型API调用量暴涨，开启限量供应。MiniMax3月2日公告，M2模型token用量在2026年2月相较2025年12月增长至6倍，其中来自Coding Plan的token消耗量增长超过10倍。公司原因： 1、据2025年5月19日公告，孙公司杭州图灵引擎与腾讯签订1.134亿元算力服务协议，合同期18个月，标志公司智算服务能力获头部客户认可。 2、据2025年4月11日互动易，公司智算资源池规模不低于48PFlops FP32，显存56TB，具备稀缺合规高性能算力。 3、据2025年4月29日年报，公司2024年积极拓展酒类销售品种与渠道，掌握采购与销售核心客户。	公司孙公司图灵引擎科技与腾讯签订了《算力服务协议》，拟向腾讯提供集群算力服务；一季度业绩同比减亏	2026-03-09\|8.02\|10.01\|7.23\|8.02\|7.17\|978454;2026-03-10\|8.82\|9.98\|8.20\|8.82\|7.99\|1698664;2026-03-11\|8.51\|-3.51\|9.30\|9.59\|8.45\|2188203;2026-03-12\|8.45\|-0.71\|8.71\|8.82\|8.36\|1331564;2026-03-13\|7.91\|-6.39\|8.36\|8.46\|7.85\|995242;2026-03-16\|8.09\|2.28\|7.91\|8.45\|7.64\|979961;2026-03-17\|8.53\|5.44\|8.20\|8.89\|7.95\|1577624;2026-03-18\|8.70\|1.99\|8.67\|8.85\|8.51\|1258894;2026-03-19\|8.53\|-1.95\|8.55\|8.85\|8.38\|968385;2026-03-20\|8.00\|-6.21\|8.58\|8.69\|7.99\|834089;2026-03-23\|8.44\|5.50\|7.87\|8.80\|7.78\|1514964;2026-03-24\|8.60\|1.90\|8.68\|8.78\|8.39\|1208560;2026-03-25\|8.80\|2.33\|8.58\|9.02\|8.58\|1063272;2026-03-26\|8.74\|-0.68\|8.71\|9.28\|8.62\|1295433;2026-03-27\|8.90\|1.83\|8.45\|9.29\|8.41\|1175042;2026-03-30\|8.88\|-0.22\|8.66\|8.88\|8.30\|936568;2026-03-31\|8.36\|-5.86\|8.72\|8.80\|8.29\|847356;2026-04-01\|8.83\|5.62\|8.55\|9.20\|8.46\|1249693;2026-04-02\|8.03\|-9.06\|8.57\|8.74\|8.01\|1006595;2026-04-03\|7.40\|-7.85\|8.19\|8.33\|7.34\|835903;2026-04-07\|7.58\|2.43\|7.41\|7.82\|7.22\|603785;2026-04-08\|8.08\|6.60\|7.77\|8.19\|7.71\|684608;2026-04-09\|7.71\|-4.58\|8.01\|8.33\|7.61\|744570;2026-04-10\|7.24\|-6.10\|7.86\|7.88\|7.21\|935968;2026-04-13\|7.34\|1.38\|7.03\|7.43\|6.94\|552940;2026-04-14\|7.23\|-1.50\|7.41\|7.69\|7.11\|614330;2026-04-15\|6.51\|-9.96\|7.05\|7.17\|6.51\|1057265;2026-04-16\|6.85\|5.22\|6.52\|6.95\|6.49\|943189;2026-04-17\|6.54\|-4.53\|6.74\|6.81\|6.48\|615416;2026-04-20\|6.49\|-0.76\|6.51\|6.58\|6.43\|409102;2026-04-21\|6.34\|-2.31\|6.45\|6.45\|6.26\|377604;2026-04-22\|6.26\|-1.26\|6.33\|6.33\|6.13\|396367;2026-04-23\|6.35\|1.44\|6.27\|6.39\|6.20\|437413;2026-04-24\|6.17\|-2.83\|6.26\|6.28\|6.07\|395969;2026-04-27\|6.18\|0.16\|6.14\|6.21\|6.02\|293131;2026-04-28\|6.80\|10.03\|6.39\|6.80\|6.33\|898197;2026-04-29\|6.85\|0.74\|6.63\|6.99\|6.60\|1042400;2026-04-30\|6.81\|-0.58\|6.84\|6.92\|6.66\|632777;2026-05-06\|7.01\|2.94\|6.92\|7.06\|6.86\|630199;2026-05-07\|7.47\|6.56\|7.02\|7.62\|6.95\|1139201;2026-05-08\|7.14\|-4.42\|7.29\|7.29\|7.12\|768193;2026-05-11\|7.04\|-1.40\|7.16\|7.23\|6.97\|532452;2026-05-12\|7.08\|0.57\|7.04\|7.12\|6.87\|573111;2026-05-13\|7.42\|4.80\|7.02\|7.54\|6.97\|922564;2026-05-14\|7.51\|1.21\|8.16\|8.16\|7.50\|1499818;2026-05-15\|7.37\|-1.86\|7.21\|7.80\|7.21\|1074094;2026-05-18\|7.05\|-4.34\|7.22\|7.50\|6.91\|728165;2026-05-19\|6.98\|-0.99\|6.99\|7.19\|6.81\|505940;2026-05-20\|6.62\|-5.16\|6.96\|7.11\|6.53\|596444;2026-05-21\|6.18\|-6.65\|6.65\|6.69\|6.15\|600734;2026-05-22\|6.35\|2.75\|6.23\|6.40\|6.09\|417309;2026-05-25\|6.16\|-2.99\|6.34\|6.41\|6.08\|375251;2026-05-26\|5.85\|-5.03\|6.10\|6.10\|5.75\|415725;2026-05-27\|5.69\|-2.73\|5.87\|5.87\|5.63\|282110;2026-05-28\|5.88\|3.34\|5.71\|6.05\|5.71\|428646;2026-05-29\|5.55\|-5.61\|5.85\|5.88\|5.50\|348022;2026-06-01\|5.66\|1.98\|5.51\|5.75\|5.41\|265687;2026-06-02\|6.23\|10.07\|5.67\|6.23\|5.44\|830579;2026-06-03\|5.93\|-4.82\|6.14\|6.28\|5.92\|856120;2026-06-04\|5.92\|-0.17\|5.84\|6.14\|5.71\|672300;2026-06-05\|5.83\|-1.52\|5.95\|6.00\|5.76\|419015;2026-06-08\|5.61\|-3.77\|5.55\|5.82\|5.51\|308924;2026-06-09\|6.17\|9.98\|5.72\|6.17\|5.64\|628880;2026-06-10\|6.18\|0.16\|6.02\|6.57\|6.02\|995815;2026-06-11\|5.92\|-4.21\|6.13\|6.15\|5.86\|522435;2026-06-12\|5.97\|0.84\|6.09\|6.09\|5.77\|418343;2026-06-15\|6.17\|3.35\|5.98\|6.19\|5.97\|462152;2026-06-16\|5.96\|-3.40\|6.10\|6.10\|5.85\|426311;2026-06-17\|6.09\|2.18\|5.90\|6.15\|5.73\|632795;2026-06-18\|5.90\|-3.12\|5.97\|6.06\|5.87\|363625;2026-06-22\|5.90\|0.00\|5.82\|5.97\|5.82\|265403;2026-06-23\|6.00\|1.69\|5.86\|6.23\|5.82\|476847;2026-06-24\|6.18\|3.00\|5.96\|6.23\|5.67\|672711;2026-06-25\|6.02\|-2.59\|6.18\|6.41\|6.01\|540038;2026-06-26\|5.83\|-3.16\|5.96\|6.07\|5.72\|380277;2026-06-29\|5.64\|-3.26\|5.76\|5.83\|5.61\|294930;2026-06-30\|5.72\|1.42\|5.61\|5.77\|5.42\|310063;2026-07-01\|5.80\|1.40\|5.67\|6.08\|5.58\|394908;2026-07-02\|5.76\|-0.69\|5.85\|5.98\|5.73\|350927;2026-07-03\|5.60\|-2.78\|5.70\|5.78\|5.58\|246507;2026-07-06\|5.04\|-10.00\|5.60\|5.60\|5.04\|458135;2026-07-07\|4.64\|-7.94\|4.95\|4.97\|4.60\|449525;2026-07-08\|4.68\|0.86\|4.64\|4.70\|4.50\|251587;2026-07-09\|4.68\|0.00\|4.74\|4.85\|4.63\|270867;2026-07-10\|4.87\|4.06\|4.64\|5.02\|4.56\|449419;2026-07-13\|4.56\|-6.37\|4.86\|4.92\|4.54\|284149;2026-07-14\|4.61\|1.10\|4.56\|4.61\|4.43\|223184;2026-07-15\|4.69\|1.74\|4.52\|4.79\|4.50\|233263;2026-07-16\|4.69\|0.00\|4.66\|4.78\|4.57\|177046
110898	国产存储厂扩产；美股英特尔、英伟达等股价创历史新高	CPU增资+定增算力+家电复合材料行业原因： 6月29日，DeepSeek宣布，DeepSeekV4正式版计划于7月中旬正式上线，引入峰谷计费机制，高峰时段价格将翻倍。公司原因： 1、据2026年5月29日公告，公司拟以简易程序向特定对象发行股票，募投项目为国产智能算力中心，建成后将形成智能计算输出能力并提供算力租赁等服务，预计新增年收入8592万元。 2、据2026年4月11日及4月28日公告，公司以2.33亿元向参股公司熠知电子追加投资，其主营ARM服务器CPU芯片设计，在售芯片已获知名客户认可。 3、据2025年6月12日及2025年8月2日公告，熠知电子拟推出第三代9000系列CPU+NPU融合算力芯片，面向通用云计算及大模型一体机等智算领域。 4、据2026年3月27日年报，公司主营家电外观复合材料PCM/VCM，拥有四条生产线，处于行业领先地位，产品供应三星、LG、美的等全球头部品牌。	公司参股的熠知电子主营CPU及服务器产品	2026-03-09\|61.10\|-4.86\|63.70\|64.00\|58.28\|92787;2026-03-10\|67.21\|10.00\|61.33\|67.21\|61.33\|80677;2026-03-11\|67.04\|-0.25\|66.86\|68.58\|65.80\|89162;2026-03-12\|65.73\|-1.95\|67.00\|67.40\|64.56\|61870;2026-03-13\|63.30\|-3.70\|65.00\|65.98\|63.27\|42142;2026-03-16\|64.32\|1.61\|63.10\|65.88\|63.02\|51773;2026-03-17\|62.63\|-2.63\|65.32\|66.23\|62.28\|52755;2026-03-18\|63.30\|1.07\|63.12\|63.50\|61.50\|34510;2026-03-19\|60.90\|-3.79\|62.44\|62.87\|60.50\|39292;2026-03-20\|60.93\|0.05\|61.18\|62.86\|60.88\|43832;2026-03-23\|54.84\|-10.00\|59.51\|59.78\|54.84\|87595;2026-03-24\|57.61\|5.05\|56.35\|57.63\|55.10\|52176;2026-03-25\|61.00\|5.88\|58.79\|61.77\|58.61\|57103;2026-03-26\|60.85\|-0.25\|61.70\|63.38\|60.00\|45189;2026-03-27\|60.43\|-0.69\|59.26\|61.50\|57.80\|34364;2026-03-30\|60.65\|0.36\|59.52\|61.80\|59.04\|36522;2026-03-31\|60.53\|-0.20\|60.65\|61.86\|60.00\|29897;2026-04-01\|62.87\|3.87\|61.02\|62.88\|61.02\|50076;2026-04-02\|62.67\|-0.32\|62.86\|63.47\|62.06\|32847;2026-04-03\|60.51\|-3.45\|63.23\|63.23\|60.50\|32619;2026-04-07\|59.95\|-0.93\|61.61\|61.61\|59.60\|24630;2026-04-08\|63.99\|6.74\|61.71\|64.75\|61.71\|68387;2026-04-09\|66.75\|4.31\|63.50\|67.48\|62.79\|80562;2026-04-10\|67.78\|1.54\|67.02\|69.49\|66.83\|65899;2026-04-13\|71.59\|5.62\|66.16\|73.99\|65.80\|118758;2026-04-14\|69.83\|-2.46\|71.00\|72.96\|69.51\|86569;2026-04-15\|72.13\|3.29\|69.83\|73.99\|69.20\|96330;2026-04-16\|70.53\|-2.22\|71.01\|72.64\|69.83\|91137;2026-04-17\|74.50\|5.63\|71.60\|75.00\|70.31\|125378;2026-04-20\|74.35\|-0.20\|74.27\|74.99\|71.55\|100057;2026-04-21\|71.17\|-4.28\|73.40\|73.89\|70.70\|62085;2026-04-22\|71.32\|0.21\|71.10\|72.86\|70.80\|48226;2026-04-23\|73.95\|3.69\|72.31\|77.41\|72.22\|114411;2026-04-24\|81.35\|10.01\|81.35\|81.35\|79.00\|228148;2026-04-27\|88.07\|8.26\|86.19\|89.20\|82.00\|343148;2026-04-28\|79.26\|-10.00\|84.00\|87.00\|79.26\|201891;2026-04-29\|76.95\|-2.91\|79.90\|80.19\|74.40\|162695;2026-04-30\|81.28\|5.63\|78.88\|82.48\|76.60\|169605;2026-05-06\|89.41\|10.00\|89.41\|89.41\|88.36\|67449;2026-05-07\|93.46\|4.53\|92.00\|94.50\|89.00\|243885;2026-05-08\|90.40\|-3.27\|91.99\|92.30\|89.02\|127178;2026-05-11\|96.08\|6.28\|95.15\|96.96\|92.46\|146345;2026-05-12\|90.01\|-6.32\|95.34\|96.60\|89.70\|136798;2026-05-13\|99.01\|10.00\|88.00\|99.01\|87.60\|120163;2026-05-14\|103.61\|4.65\|108.91\|108.91\|102.50\|290644;2026-05-15\|93.25\|-10.00\|104.00\|104.00\|93.25\|228181;2026-05-18\|89.70\|-3.81\|93.24\|95.85\|88.80\|185826;2026-05-19\|89.47\|-0.26\|88.82\|90.07\|84.00\|145026;2026-05-20\|94.50\|5.62\|89.00\|95.88\|88.02\|133349;2026-05-21\|97.55\|3.23\|99.96\|103.95\|97.00\|268760;2026-05-22\|102.57\|5.15\|101.49\|106.77\|101.00\|214499;2026-05-25\|102.58\|0.01\|102.00\|103.20\|98.00\|136523;2026-05-26\|99.80\|-2.71\|104.22\|105.00\|98.21\|105245;2026-05-27\|94.82\|-4.99\|100.17\|102.80\|94.00\|116964;2026-05-28\|96.11\|1.36\|95.87\|97.20\|91.00\|85024;2026-05-29\|90.67\|-5.66\|100.90\|101.80\|89.50\|143093;2026-06-01\|87.35\|-3.66\|92.00\|92.94\|86.74\|92058;2026-06-02\|89.84\|2.85\|88.28\|90.60\|86.66\|106065;2026-06-03\|89.27\|-0.63\|88.97\|92.00\|88.15\|76012;2026-06-04\|89.47\|0.22\|89.00\|90.75\|87.45\|67123;2026-06-05\|83.37\|-6.82\|87.96\|88.33\|82.48\|118971;2026-06-08\|78.55\|-5.78\|78.84\|81.59\|76.00\|94152;2026-06-09\|82.42\|4.93\|80.50\|82.50\|79.30\|58811;2026-06-10\|81.12\|-1.58\|81.00\|86.16\|80.00\|79104;2026-06-11\|78.30\|-3.48\|81.30\|81.70\|77.61\|61516;2026-06-12\|78.44\|0.18\|81.00\|82.98\|76.80\|80031;2026-06-15\|82.58\|5.28\|78.93\|82.65\|78.92\|75997;2026-06-16\|82.47\|-0.13\|82.58\|83.52\|81.08\|64537;2026-06-17\|83.38\|1.36\|82.58\|84.75\|81.61\|70959;2026-06-18\|89.19\|6.97\|82.73\|89.89\|82.30\|117803;2026-06-22\|87.13\|-2.31\|89.61\|91.70\|85.00\|121361;2026-06-23\|86.30\|-0.95\|87.13\|92.79\|83.70\|128793;2026-06-24\|88.19\|2.19\|86.29\|89.94\|83.55\|85718;2026-06-25\|89.75\|1.77\|89.21\|91.01\|86.80\|111862;2026-06-26\|86.46\|-3.67\|88.51\|89.50\|84.10\|86700;2026-06-29\|83.52\|-3.40\|86.17\|87.50\|80.00\|86653;2026-06-30\|91.87\|10.00\|82.51\|91.87\|80.60\|116318;2026-07-01\|88.85\|-3.29\|91.97\|96.16\|87.35\|115465;2026-07-02\|87.97\|-0.99\|86.29\|92.58\|83.01\|114823;2026-07-03\|86.00\|-2.24\|87.50\|89.59\|85.35\|65102;2026-07-06\|88.26\|2.63\|90.00\|91.58\|82.00\|114248;2026-07-07\|84.03\|-4.79\|88.00\|89.50\|84.01\|77890;2026-07-08\|78.23\|-6.90\|84.03\|85.49\|78.00\|86562;2026-07-09\|85.16\|8.86\|79.63\|85.80\|75.59\|94582;2026-07-10\|82.52\|-3.10\|87.50\|88.58\|82.30\|69704;2026-07-13\|77.82\|-5.70\|82.02\|83.94\|77.30\|72009;2026-07-14\|75.95\|-2.40\|77.58\|78.29\|72.28\|69833;2026-07-15\|71.69\|-5.61\|77.79\|77.79\|71.00\|65598;2026-07-16\|67.33\|-6.08\|71.59\|72.38\|66.49\|76861
110897	国产存储厂扩产；美股英特尔、英伟达等股价创历史新高	间接投资长鑫科技+房地产+合肥国资 1、据2026年6月30日异常波动公告，公司近日股价波动受市场对公司间接投资长鑫科技的关注影响，但公司澄清其通过国联基金间接投资产投壹号的比例较低，间接投资长鑫科技金额极小，不享有控制权，且主营业务不涉及半导体领域，与长鑫科技无业务往来。 2、据2026年4月21日年报，公司主营业务为地产开发与销售，是安徽省首家房地产上市公司，拥有国家壹级开发资质，旗下“琥珀”品牌及全资子公司合肥工投工业科技在安徽省内工业地产领域具备领先地位。 3、据2026年4月21日年报及历史公告，公司控股股东为合肥兴泰金融控股集团有限公司，最终控制人为合肥市人民政府国有资产监督管理委员会。	公司及子公司共计实缴6000万元参与了合肥市国联资本创新投资基金合伙企业（有限合伙），合肥市国联资本创新投资基金合伙企业（有限合伙）通过产投壹号基金投资了长鑫科技集团股份有限公司	2026-03-09\|15.87\|0.32\|15.10\|16.65\|14.43\|708936;2026-03-10\|15.97\|0.63\|16.10\|16.44\|15.86\|479882;2026-03-11\|16.18\|1.31\|16.01\|16.34\|15.86\|468837;2026-03-12\|15.88\|-1.85\|16.40\|16.40\|15.66\|389812;2026-03-13\|15.54\|-2.14\|15.80\|16.35\|15.52\|491013;2026-03-16\|15.80\|1.67\|15.30\|16.10\|15.14\|499413;2026-03-17\|15.60\|-1.27\|15.72\|16.58\|15.55\|574628;2026-03-18\|16.08\|3.08\|15.85\|16.19\|15.29\|589250;2026-03-19\|15.46\|-3.86\|15.70\|15.95\|15.15\|500126;2026-03-20\|13.91\|-10.03\|15.60\|15.70\|13.91\|670236;2026-03-23\|12.52\|-9.99\|13.00\|13.30\|12.52\|455817;2026-03-24\|12.90\|3.04\|12.65\|12.95\|12.25\|400702;2026-03-25\|13.02\|0.93\|12.92\|13.28\|12.83\|384125;2026-03-26\|12.47\|-4.22\|12.86\|12.87\|12.41\|304845;2026-03-27\|12.59\|0.96\|12.13\|12.69\|12.05\|255904;2026-03-30\|12.35\|-1.91\|12.29\|12.40\|12.09\|236298;2026-03-31\|12.12\|-1.86\|12.30\|12.94\|11.62\|564065;2026-04-01\|11.90\|-1.82\|12.35\|12.45\|11.79\|387401;2026-04-02\|11.50\|-3.36\|12.01\|12.03\|11.46\|274806;2026-04-03\|11.38\|-1.04\|11.55\|11.59\|11.11\|257256;2026-04-07\|11.19\|-1.67\|11.35\|11.45\|11.15\|176086;2026-04-08\|11.91\|6.43\|11.48\|11.96\|11.32\|335392;2026-04-09\|11.90\|-0.08\|11.87\|12.07\|11.60\|243002;2026-04-10\|11.98\|0.67\|12.15\|12.27\|11.98\|217979;2026-04-13\|12.07\|0.75\|11.90\|12.10\|11.83\|174463;2026-04-14\|12.54\|3.89\|12.30\|13.07\|12.13\|454846;2026-04-15\|12.27\|-2.15\|12.40\|12.68\|12.22\|273819;2026-04-16\|12.36\|0.73\|12.20\|12.48\|12.10\|232956;2026-04-17\|12.71\|2.83\|12.48\|12.92\|12.28\|435803;2026-04-20\|12.38\|-2.60\|12.50\|12.64\|12.34\|310246;2026-04-21\|12.70\|2.58\|12.50\|12.78\|12.20\|325186;2026-04-22\|12.93\|1.81\|12.68\|12.98\|12.56\|246583;2026-04-23\|12.51\|-3.25\|12.95\|12.99\|12.46\|228053;2026-04-24\|12.57\|0.48\|12.50\|12.74\|12.39\|197272;2026-04-27\|12.61\|0.32\|12.54\|12.74\|12.31\|158559;2026-04-28\|12.79\|1.43\|12.72\|13.08\|12.65\|266730;2026-04-29\|12.98\|1.49\|12.66\|13.04\|12.60\|232446;2026-04-30\|13.74\|5.86\|13.03\|14.26\|12.85\|622807;2026-05-06\|13.92\|1.31\|13.74\|14.20\|13.50\|550115;2026-05-07\|14.64\|5.17\|13.93\|14.97\|13.89\|544494;2026-05-08\|14.13\|-3.48\|14.38\|14.47\|14.08\|346912;2026-05-11\|14.87\|5.24\|14.42\|15.54\|14.42\|752878;2026-05-12\|16.36\|10.02\|15.33\|16.36\|14.73\|865697;2026-05-13\|18.00\|10.02\|16.36\|18.00\|16.36\|989958;2026-05-14\|19.80\|10.00\|19.01\|19.80\|18.80\|966667;2026-05-15\|20.76\|4.85\|19.61\|21.75\|18.71\|1605125;2026-05-18\|22.84\|10.02\|22.84\|22.84\|22.84\|62938;2026-05-19\|25.12\|9.98\|23.50\|25.12\|23.20\|1898122;2026-05-20\|25.88\|3.03\|24.03\|26.36\|23.59\|1796060;2026-05-21\|23.29\|-10.01\|25.50\|25.90\|23.29\|1354468;2026-05-22\|21.67\|-6.96\|22.44\|23.65\|21.03\|1738085;2026-05-25\|20.20\|-6.78\|21.35\|21.43\|19.68\|1412530;2026-05-26\|18.90\|-6.44\|19.47\|19.65\|18.56\|1094209;2026-05-27\|18.40\|-2.65\|19.01\|19.57\|18.16\|930943;2026-05-28\|17.80\|-3.26\|18.44\|19.13\|17.43\|936132;2026-05-29\|17.06\|-4.16\|17.41\|17.98\|16.93\|766415;2026-06-01\|17.25\|1.11\|17.20\|17.60\|16.98\|625996;2026-06-02\|16.70\|-3.19\|17.26\|17.48\|16.43\|576582;2026-06-03\|16.87\|1.02\|16.64\|17.05\|16.36\|535255;2026-06-04\|17.04\|1.01\|16.89\|17.58\|16.80\|703138;2026-06-05\|16.18\|-5.05\|16.81\|16.90\|15.83\|734938;2026-06-08\|15.25\|-5.75\|15.61\|16.00\|15.15\|456763;2026-06-09\|15.22\|-0.20\|15.51\|15.71\|15.07\|348920;2026-06-10\|16.74\|9.99\|15.05\|16.74\|14.82\|448833;2026-06-11\|15.60\|-6.81\|16.50\|16.50\|15.20\|801585;2026-06-12\|15.46\|-0.90\|15.96\|16.33\|15.42\|565459;2026-06-15\|16.45\|6.40\|15.92\|16.75\|15.88\|739939;2026-06-16\|16.66\|1.28\|16.69\|17.28\|16.19\|753412;2026-06-17\|17.58\|5.52\|16.50\|18.00\|16.25\|1142790;2026-06-18\|18.77\|6.77\|17.31\|19.24\|17.30\|1202070;2026-06-22\|18.18\|-3.14\|18.82\|19.63\|17.99\|1092879;2026-06-23\|17.00\|-6.49\|17.61\|17.66\|16.39\|815088;2026-06-24\|16.47\|-3.12\|16.64\|16.85\|15.86\|737905;2026-06-25\|15.58\|-5.40\|16.75\|17.22\|15.42\|753526;2026-06-26\|16.71\|7.25\|15.73\|17.14\|15.36\|1052786;2026-06-29\|18.38\|9.99\|17.01\|18.38\|17.01\|1162867;2026-06-30\|20.22\|10.01\|18.20\|20.22\|17.50\|1304378;2026-07-01\|20.20\|-0.10\|20.77\|21.56\|20.08\|1433682;2026-07-02\|19.06\|-5.64\|19.20\|19.90\|18.81\|902079;2026-07-03\|19.22\|0.84\|19.00\|19.98\|18.22\|915104;2026-07-06\|18.45\|-4.01\|18.96\|19.27\|18.15\|607198;2026-07-07\|17.66\|-4.28\|18.21\|18.46\|17.50\|478911;2026-07-08\|17.38\|-1.59\|17.78\|17.96\|16.75\|423431;2026-07-09\|19.12\|10.01\|19.10\|19.12\|18.71\|209799;2026-07-10\|19.43\|1.62\|20.94\|20.94\|19.40\|1347430;2026-07-13\|20.88\|7.46\|18.51\|20.90\|18.51\|1161020;2026-07-14\|18.79\|-10.01\|18.79\|19.37\|18.79\|203207;2026-07-15\|16.91\|-10.01\|16.91\|18.45\|16.91\|954058;2026-07-16\|15.22\|-9.99\|15.46\|15.96\|15.22\|757606
110896	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	人形机器人+腱绳+胎圈钢丝+商业航天行业原因： 1、7月2日，据中国证监会网站消息，证监会发布关于同意宇树科技首次公开发行股票注册的批复。 2、据21世纪经济报道7月2日报道，马斯克发布参观Optimus机器人生产线的大合照，暗示人形机器人进入量产阶段。公司原因： 1、据2025年4月23日公司官微，公司全资子公司山东大业机器人科技有限公司与北京邮电大学就人形机器人腱绳材料与感知功能探索签订开发服务协议，推进腱绳产品研发并小批量送样；据2025年12月30日公告，公司机器人腱绳产品已小批量送样，目前未产生实质性收益。 2、据2026年4月23日年报，公司主营胎圈钢丝、钢帘线及胶管钢丝，是国内规模最大的胎圈钢丝制造企业，完成对胜通钢帘线的收购后，跻身国内外钢帘线核心供应商行列。 3、据2026年1月1日公告，公司持有湖北三江航天江北机械工程有限公司4.216%的股权，该公司主要从事航天动力系统等研发生产，属于财务性投资，对公司业绩影响甚微。	1、公司投资联营企业湖北三江航天江北机械工程主要从事航天动力系统、天线罩等航天型号产品及特种压力容器产品、高端机电成套装备、先进激光应用设备等民用产品； 2、公司人形机器人灵巧手用钢丝尚处于市场调研和研究开发阶段	2026-03-09\|11.69\|-0.85\|11.58\|11.72\|11.46\|79631;2026-03-10\|11.89\|1.71\|11.79\|11.94\|11.77\|64240;2026-03-11\|11.73\|-1.35\|11.93\|12.00\|11.68\|56152;2026-03-12\|11.51\|-1.88\|11.73\|11.75\|11.47\|65780;2026-03-13\|11.38\|-1.13\|11.42\|11.60\|11.35\|66821;2026-03-16\|11.47\|0.79\|11.30\|11.53\|11.30\|57332;2026-03-17\|11.23\|-2.09\|11.43\|11.57\|11.23\|55266;2026-03-18\|11.42\|1.69\|11.23\|11.44\|11.16\|57326;2026-03-19\|11.12\|-2.63\|11.30\|11.34\|11.05\|65691;2026-03-20\|10.83\|-2.61\|11.14\|11.21\|10.83\|63472;2026-03-23\|10.30\|-4.89\|10.73\|10.80\|10.20\|101430;2026-03-24\|10.70\|3.88\|10.51\|10.73\|10.31\|92643;2026-03-25\|10.87\|1.59\|10.77\|10.89\|10.73\|67161;2026-03-26\|10.68\|-1.75\|10.98\|11.00\|10.61\|58464;2026-03-27\|10.81\|1.22\|10.55\|10.81\|10.54\|49272;2026-03-30\|10.99\|1.67\|10.71\|11.10\|10.69\|79060;2026-03-31\|10.94\|-0.46\|10.98\|11.25\|10.93\|76173;2026-04-01\|11.00\|0.55\|10.94\|11.11\|10.81\|60612;2026-04-02\|10.81\|-1.73\|10.91\|11.02\|10.72\|48504;2026-04-03\|10.49\|-2.96\|10.82\|10.85\|10.44\|43402;2026-04-07\|10.59\|0.95\|10.49\|10.70\|10.47\|49361;2026-04-08\|10.99\|3.78\|10.79\|10.99\|10.78\|74226;2026-04-09\|10.71\|-2.55\|10.90\|10.90\|10.68\|60136;2026-04-10\|10.79\|0.75\|10.73\|11.01\|10.73\|63247;2026-04-13\|10.80\|0.09\|10.70\|10.87\|10.70\|43481;2026-04-14\|10.90\|0.93\|10.87\|10.91\|10.70\|73450;2026-04-15\|10.83\|-0.64\|10.99\|11.04\|10.83\|66645;2026-04-16\|10.92\|0.83\|10.84\|11.00\|10.83\|54079;2026-04-17\|12.01\|9.98\|10.95\|12.01\|10.95\|273768;2026-04-20\|12.65\|5.33\|12.29\|12.95\|12.12\|708987;2026-04-21\|13.24\|4.66\|12.32\|13.91\|12.31\|677309;2026-04-22\|12.82\|-3.17\|12.80\|13.09\|12.50\|467928;2026-04-23\|13.20\|2.96\|12.70\|13.40\|12.38\|542123;2026-04-24\|12.45\|-5.68\|12.82\|12.88\|12.30\|361623;2026-04-27\|11.91\|-4.34\|12.26\|12.30\|11.75\|280265;2026-04-28\|11.44\|-3.95\|12.00\|12.04\|11.36\|211701;2026-04-29\|11.64\|1.75\|11.44\|11.87\|11.30\|183093;2026-04-30\|11.20\|-3.78\|11.10\|11.39\|10.82\|243855;2026-05-06\|12.32\|10.00\|11.34\|12.32\|11.29\|187425;2026-05-07\|13.55\|9.98\|12.41\|13.55\|12.21\|412111;2026-05-08\|14.91\|10.04\|14.00\|14.91\|13.41\|616436;2026-05-11\|15.35\|2.95\|16.39\|16.40\|14.42\|1140495;2026-05-12\|15.78\|2.80\|14.90\|16.21\|14.28\|971084;2026-05-13\|15.29\|-3.11\|15.16\|16.11\|14.61\|704713;2026-05-14\|15.42\|0.85\|15.00\|16.82\|14.82\|967996;2026-05-15\|16.96\|9.99\|14.80\|16.96\|14.80\|763539;2026-05-18\|17.07\|0.65\|16.85\|18.25\|16.35\|1094444;2026-05-19\|16.47\|-3.51\|15.83\|17.49\|15.83\|812637;2026-05-20\|14.82\|-10.02\|16.29\|16.44\|14.82\|571428;2026-05-21\|13.86\|-6.48\|14.50\|14.82\|13.78\|697203;2026-05-22\|14.18\|2.31\|14.05\|14.97\|13.95\|513608;2026-05-25\|13.34\|-5.92\|14.40\|14.52\|13.26\|459718;2026-05-26\|14.14\|6.00\|13.97\|14.67\|13.97\|582690;2026-05-27\|12.73\|-9.97\|13.91\|13.99\|12.73\|447189;2026-05-28\|12.80\|0.55\|12.59\|13.28\|12.42\|471880;2026-05-29\|12.19\|-4.77\|12.83\|12.90\|12.15\|254018;2026-06-01\|12.28\|0.74\|12.13\|12.60\|11.98\|237833;2026-06-02\|12.58\|2.44\|12.48\|12.89\|12.07\|309089;2026-06-03\|12.25\|-2.62\|12.34\|12.68\|12.02\|319596;2026-06-04\|12.41\|1.31\|12.04\|12.62\|11.84\|285066;2026-06-05\|12.85\|3.55\|12.25\|13.20\|11.91\|469554;2026-06-08\|14.14\|10.04\|12.29\|14.14\|12.15\|577955;2026-06-09\|13.51\|-4.46\|14.38\|14.82\|13.41\|698339;2026-06-10\|12.89\|-4.59\|13.45\|13.68\|12.51\|494950;2026-06-11\|12.06\|-6.44\|12.50\|12.77\|11.90\|407562;2026-06-12\|11.83\|-1.91\|12.18\|12.36\|11.62\|349276;2026-06-15\|12.60\|6.51\|11.88\|12.93\|11.88\|342045;2026-06-16\|12.87\|2.14\|12.63\|13.02\|12.40\|279209;2026-06-17\|12.57\|-2.33\|12.65\|13.13\|12.50\|206509;2026-06-18\|12.54\|-0.24\|12.50\|12.77\|12.26\|189549;2026-06-22\|11.98\|-4.47\|12.40\|12.49\|11.55\|260000;2026-06-23\|12.00\|0.17\|11.85\|12.53\|11.70\|224149;2026-06-24\|11.68\|-2.67\|12.02\|12.07\|11.50\|195136;2026-06-25\|11.18\|-4.28\|11.56\|11.67\|11.15\|176918;2026-06-26\|10.81\|-3.31\|11.13\|11.17\|10.77\|147381;2026-06-29\|10.47\|-3.15\|10.69\|10.79\|10.20\|180803;2026-06-30\|10.87\|3.82\|10.55\|10.95\|10.43\|165175;2026-07-01\|11.02\|1.38\|10.97\|11.20\|10.83\|178846;2026-07-02\|11.01\|-0.09\|11.04\|11.77\|10.95\|245054;2026-07-03\|12.11\|9.99\|11.15\|12.11\|11.10\|294425;2026-07-06\|10.90\|-9.99\|12.22\|12.24\|10.90\|373801;2026-07-07\|10.27\|-5.78\|10.90\|11.29\|10.27\|281934;2026-07-08\|9.65\|-6.04\|10.28\|10.28\|9.64\|204441;2026-07-09\|9.57\|-0.83\|9.65\|9.78\|9.23\|153674;2026-07-10\|10.05\|5.02\|9.41\|10.53\|9.41\|302181;2026-07-13\|9.35\|-6.97\|9.95\|9.99\|9.31\|195534;2026-07-14\|9.30\|-0.53\|9.44\|9.46\|8.98\|138071;2026-07-15\|9.34\|0.43\|9.08\|9.52\|9.06\|124960;2026-07-16\|9.26\|-0.86\|9.19\|9.49\|9.18\|122038
110895	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	机器人关节驱动+飞行汽车+泵类龙头 1、据2025年12月25日互动易，公司机器人关节驱动系统等新兴领域已进行前瞻性布局，携手合资公司圣龙理研全力研发，已有产品样件与客户进行交流。 2、据2025年8月27日半年报，公司获小鹏汇天低空飞行器作动器项目定点，计划2026年量产，切入飞行汽车供应链。 3、据2026年4月28日年报，公司是国内从事油泵、真空泵等泵类产品的企业龙头之一，乘用车发动机可变排量机油泵产品入选第七批制造业单项冠军产品名单。	国内动力系统泵类产品龙头企业；公司在电机、减速器、控制器领域的技术积累，均可以支持对人形机器人相关领域的研发；一季度业绩同比扭亏	2026-03-09\|16.43\|-1.85\|16.54\|16.54\|16.25\|21578;2026-03-10\|16.78\|2.13\|16.51\|16.78\|16.51\|16216;2026-03-11\|16.66\|-0.72\|16.78\|16.85\|16.60\|13045;2026-03-12\|16.52\|-0.84\|16.63\|16.75\|16.49\|14229;2026-03-13\|16.43\|-0.54\|16.54\|16.67\|16.37\|13760;2026-03-16\|16.49\|0.37\|16.33\|16.51\|16.33\|12160;2026-03-17\|16.36\|-0.79\|16.59\|16.70\|16.35\|15848;2026-03-18\|16.26\|-0.61\|16.36\|16.42\|16.03\|20780;2026-03-19\|15.89\|-2.28\|16.13\|16.20\|15.86\|19384;2026-03-20\|15.41\|-3.02\|15.89\|15.99\|15.39\|22075;2026-03-23\|14.65\|-4.93\|15.37\|15.44\|14.61\|29194;2026-03-24\|15.10\|3.07\|14.99\|15.14\|14.65\|21396;2026-03-25\|15.51\|2.72\|15.20\|15.54\|15.09\|20135;2026-03-26\|15.39\|-0.77\|15.55\|15.59\|15.21\|18923;2026-03-27\|15.44\|0.32\|15.19\|15.50\|15.19\|12259;2026-03-30\|15.54\|0.65\|15.30\|15.54\|15.23\|10732;2026-03-31\|15.34\|-1.29\|15.54\|15.70\|15.33\|12641;2026-04-01\|15.49\|0.98\|15.49\|15.64\|15.31\|12212;2026-04-02\|15.16\|-2.13\|15.50\|15.50\|15.08\|13076;2026-04-03\|14.83\|-2.18\|15.16\|15.28\|14.78\|11106;2026-04-07\|15.12\|1.96\|14.90\|15.23\|14.80\|13799;2026-04-08\|15.47\|2.31\|15.30\|15.50\|15.26\|15883;2026-04-09\|15.51\|0.26\|15.47\|15.61\|15.30\|21397;2026-04-10\|15.52\|0.06\|15.51\|15.73\|15.49\|19262;2026-04-13\|15.67\|0.97\|15.52\|15.68\|15.42\|16563;2026-04-14\|15.72\|0.32\|15.89\|15.89\|15.52\|16229;2026-04-15\|15.51\|-1.34\|15.73\|15.79\|15.46\|14691;2026-04-16\|15.84\|2.13\|15.53\|16.15\|15.53\|31120;2026-04-17\|17.42\|9.97\|15.75\|17.42\|15.65\|92744;2026-04-20\|19.16\|9.99\|18.23\|19.16\|17.99\|319495;2026-04-21\|21.08\|10.02\|18.51\|21.08\|18.02\|279552;2026-04-22\|21.16\|0.38\|22.40\|23.19\|21.08\|578026;2026-04-23\|19.08\|-9.83\|19.04\|20.55\|19.04\|427017;2026-04-24\|17.17\|-10.01\|18.04\|18.66\|17.17\|333974;2026-04-27\|17.40\|1.34\|16.81\|17.98\|16.30\|295797;2026-04-28\|18.31\|5.23\|17.23\|18.85\|17.00\|331382;2026-04-29\|17.69\|-3.39\|17.60\|18.15\|17.60\|224676;2026-04-30\|19.46\|10.01\|17.52\|19.46\|17.40\|242627;2026-05-06\|19.50\|0.21\|20.23\|20.98\|19.50\|403895;2026-05-07\|20.23\|3.74\|19.50\|20.56\|19.19\|315443;2026-05-08\|20.22\|-0.05\|19.71\|21.80\|19.53\|340310;2026-05-11\|20.13\|-0.45\|20.28\|20.58\|19.70\|248344;2026-05-12\|19.55\|-2.88\|19.95\|19.95\|19.51\|180432;2026-05-13\|19.82\|1.38\|19.50\|20.06\|19.30\|201807;2026-05-14\|20.80\|4.94\|19.67\|21.80\|19.51\|350320;2026-05-15\|22.23\|6.88\|20.37\|22.76\|20.37\|364579;2026-05-18\|21.60\|-2.83\|21.20\|21.99\|20.70\|248962;2026-05-19\|23.76\|10.00\|21.70\|23.76\|21.40\|239876;2026-05-20\|21.38\|-10.02\|24.00\|24.00\|21.38\|292501;2026-05-21\|19.83\|-7.25\|20.33\|21.05\|19.31\|264201;2026-05-22\|19.99\|0.81\|19.83\|20.49\|19.77\|212453;2026-05-25\|19.54\|-2.25\|19.99\|20.48\|19.35\|181150;2026-05-26\|18.72\|-4.20\|19.46\|19.48\|18.56\|159841;2026-05-27\|18.25\|-2.51\|18.60\|18.83\|18.05\|99385;2026-05-28\|18.20\|-0.27\|18.21\|18.47\|17.79\|92958;2026-05-29\|17.57\|-3.46\|18.21\|18.51\|17.41\|87875;2026-06-01\|17.76\|1.08\|17.50\|17.83\|17.20\|68448;2026-06-02\|17.17\|-3.32\|18.13\|18.20\|16.97\|98587;2026-06-03\|17.26\|0.52\|17.25\|17.59\|17.07\|83809;2026-06-04\|17.03\|-1.33\|17.17\|17.39\|16.98\|59696;2026-06-05\|17.37\|2.00\|17.05\|17.71\|16.45\|92634;2026-06-08\|16.89\|-2.76\|17.00\|17.48\|16.60\|66105;2026-06-09\|16.82\|-0.41\|16.94\|17.05\|16.67\|52111;2026-06-10\|16.37\|-2.68\|16.90\|16.90\|16.12\|65593;2026-06-11\|16.02\|-2.14\|16.18\|16.36\|15.83\|61707;2026-06-12\|16.25\|1.44\|16.22\|16.35\|15.81\|51787;2026-06-15\|16.72\|2.89\|16.33\|16.97\|16.25\|60604;2026-06-16\|17.01\|1.73\|16.71\|17.14\|16.54\|69839;2026-06-17\|16.36\|-3.82\|16.91\|17.23\|16.30\|77485;2026-06-18\|16.25\|-0.67\|16.20\|16.48\|15.98\|55418;2026-06-22\|15.85\|-2.46\|16.06\|16.21\|15.37\|78693;2026-06-23\|16.19\|2.15\|15.81\|16.41\|15.71\|64386;2026-06-24\|15.65\|-3.34\|16.11\|16.12\|15.41\|59470;2026-06-25\|15.04\|-3.90\|15.50\|15.61\|14.99\|60115;2026-06-26\|14.38\|-4.39\|14.99\|14.99\|14.37\|64801;2026-06-29\|13.82\|-3.89\|14.30\|14.35\|13.68\|77236;2026-06-30\|13.85\|0.22\|13.80\|14.01\|13.69\|52636;2026-07-01\|14.15\|2.17\|13.88\|14.34\|13.84\|58061;2026-07-02\|14.25\|0.71\|14.11\|14.85\|14.06\|65272;2026-07-03\|15.68\|10.04\|14.21\|15.68\|14.21\|58491;2026-07-06\|14.86\|-5.23\|15.75\|16.00\|14.86\|169000;2026-07-07\|16.35\|10.03\|14.90\|16.35\|14.90\|91935;2026-07-08\|17.84\|9.11\|16.64\|17.99\|15.53\|397544;2026-07-09\|16.70\|-6.39\|16.59\|17.78\|16.06\|308069;2026-07-10\|16.78\|0.48\|16.20\|16.96\|15.62\|238770;2026-07-13\|15.10\|-10.01\|16.29\|16.29\|15.10\|177707;2026-07-14\|14.90\|-1.32\|14.68\|15.10\|14.35\|134615;2026-07-15\|14.31\|-3.96\|14.70\|14.94\|14.03\|121551;2026-07-16\|15.74\|9.99\|14.19\|15.74\|13.91\|140239
110894	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	光纤送样验证+有机硅+机器人腱绳+业绩增长行业原因： 6月2日，美股光通信概念龙头股集体大涨，迈威尔科技（Marvell）大涨超32%，Coherent涨超17%，康宁涨超13%。黄仁勋表示，整个行业必须高度依赖先进的互连技术，这正是Marvell如此重要的原因，Marvell将成为下一个万亿美元市值的公司。公司原因： 1、据2026年5月18日调研活动信息，恒星化学客户2026年上半年采购公司少量八甲基环四硅氧烷D4产品，向内蒙古亨通光学材料有限公司送样，用于该公司光纤生产的新客商导入验证。 2、据2026年5月18日调研活动信息，公司机器人钨丝腱绳项目 2025 年已经完成产品设计、设备选型和产品试制，目前正在做产品优化，待优化完成后送样测试。 3、据2026年4月29日公告，公司2026年一季度归母净利润5664.93万元，同比增长899.11%，主要受有机硅产品价格回升带动毛利大幅提升影响。 4、据2026年4月29日年报，公司化工板块主要从事有机硅及其相关产品的生产和销售，恒星化学已成为国内重要的有机硅产品供应商之一，有机硅产品广泛应用于建筑、新能源、电子电器等行业。	公司已完成机器人用高性能钨丝腱绳产品设计、试制并同步送样测试，目标切入人形机器人灵巧手绳驱方案	2026-03-09\|3.86\|-0.77\|3.85\|3.89\|3.77\|348133;2026-03-10\|4.02\|4.15\|3.90\|4.05\|3.85\|611221;2026-03-11\|4.04\|0.50\|4.00\|4.06\|3.94\|429253;2026-03-12\|4.06\|0.49\|4.03\|4.08\|3.99\|453666;2026-03-13\|3.99\|-1.72\|4.05\|4.07\|3.97\|439397;2026-03-16\|3.98\|-0.25\|4.00\|4.04\|3.90\|353259;2026-03-17\|3.93\|-1.26\|3.97\|4.04\|3.93\|321379;2026-03-18\|3.90\|-0.76\|3.97\|3.97\|3.84\|363088;2026-03-19\|3.78\|-3.08\|3.85\|3.91\|3.75\|429375;2026-03-20\|3.72\|-1.59\|3.78\|3.85\|3.63\|499587;2026-03-23\|3.55\|-4.57\|3.69\|3.78\|3.51\|659024;2026-03-24\|3.71\|4.51\|3.64\|3.71\|3.52\|382920;2026-03-25\|3.79\|2.16\|3.73\|3.82\|3.70\|309243;2026-03-26\|3.71\|-2.11\|3.78\|3.83\|3.69\|295400;2026-03-27\|3.86\|4.04\|3.65\|3.86\|3.63\|401980;2026-03-30\|3.90\|1.04\|3.83\|3.96\|3.73\|485539;2026-03-31\|3.90\|0.00\|3.90\|3.95\|3.87\|321470;2026-04-01\|3.87\|-0.77\|3.94\|3.95\|3.83\|268740;2026-04-02\|3.81\|-1.55\|3.86\|3.89\|3.76\|228731;2026-04-03\|3.70\|-2.89\|3.80\|3.81\|3.63\|391904;2026-04-07\|4.07\|10.00\|3.71\|4.07\|3.71\|618331;2026-04-08\|4.09\|0.49\|4.11\|4.17\|4.02\|1480702;2026-04-09\|4.05\|-0.98\|4.03\|4.11\|4.00\|687686;2026-04-10\|4.05\|0.00\|4.10\|4.11\|4.04\|516486;2026-04-13\|4.21\|3.95\|4.03\|4.22\|4.00\|1072068;2026-04-14\|4.33\|2.85\|4.18\|4.33\|4.10\|1019974;2026-04-15\|4.15\|-4.16\|4.58\|4.58\|4.13\|1710793;2026-04-16\|4.42\|6.51\|4.22\|4.57\|4.16\|2283659;2026-04-17\|4.54\|2.71\|4.38\|4.66\|4.31\|1927864;2026-04-20\|4.65\|2.42\|4.58\|4.75\|4.53\|1403614;2026-04-21\|4.54\|-2.37\|4.63\|4.64\|4.48\|862560;2026-04-22\|4.59\|1.10\|4.50\|4.63\|4.49\|697018;2026-04-23\|4.63\|0.87\|4.60\|4.70\|4.52\|923804;2026-04-24\|4.61\|-0.43\|4.60\|4.72\|4.54\|671579;2026-04-27\|4.62\|0.22\|4.58\|4.63\|4.52\|614482;2026-04-28\|4.63\|0.22\|4.61\|4.81\|4.55\|671642;2026-04-29\|4.85\|4.75\|4.70\|4.89\|4.58\|1428988;2026-04-30\|4.83\|-0.41\|4.81\|4.86\|4.68\|839633;2026-05-06\|5.03\|4.14\|4.90\|5.03\|4.85\|1026090;2026-05-07\|5.20\|3.38\|4.96\|5.22\|4.90\|1132301;2026-05-08\|5.72\|10.00\|5.10\|5.72\|5.04\|1909934;2026-05-11\|5.62\|-1.75\|5.74\|5.80\|5.46\|1886216;2026-05-12\|5.68\|1.07\|5.68\|5.83\|5.61\|1216096;2026-05-13\|5.79\|1.94\|5.61\|5.95\|5.51\|1353514;2026-05-14\|6.25\|7.94\|5.80\|6.37\|5.72\|2183785;2026-05-15\|5.90\|-5.60\|6.27\|6.34\|5.84\|1921421;2026-05-18\|5.59\|-5.25\|5.68\|5.88\|5.55\|1327904;2026-05-19\|5.42\|-3.04\|5.62\|5.66\|5.32\|1203852;2026-05-20\|5.40\|-0.37\|5.39\|5.50\|5.24\|821608;2026-05-21\|5.28\|-2.22\|5.44\|5.83\|5.26\|1136112;2026-05-22\|5.46\|3.41\|5.33\|5.48\|5.26\|636663;2026-05-25\|5.38\|-1.47\|5.50\|5.54\|5.27\|625613;2026-05-26\|5.20\|-3.35\|5.34\|5.40\|5.09\|678786;2026-05-27\|5.06\|-2.69\|5.15\|5.24\|4.98\|587890;2026-05-28\|5.19\|2.57\|5.02\|5.21\|5.00\|476430;2026-05-29\|4.85\|-6.55\|5.19\|5.22\|4.80\|718478;2026-06-01\|4.84\|-0.21\|4.85\|4.90\|4.81\|464625;2026-06-02\|4.85\|0.21\|4.83\|4.86\|4.60\|497376;2026-06-03\|5.34\|10.10\|4.84\|5.34\|4.82\|614764;2026-06-04\|5.61\|5.06\|5.32\|5.76\|5.12\|2247573;2026-06-05\|5.86\|4.46\|5.46\|6.17\|5.41\|2357830;2026-06-08\|5.78\|-1.37\|5.53\|5.85\|5.48\|1598851;2026-06-09\|5.70\|-1.38\|5.74\|5.79\|5.52\|1087408;2026-06-10\|5.49\|-3.68\|5.61\|5.65\|5.39\|923709;2026-06-11\|5.34\|-2.73\|5.43\|5.58\|5.25\|774242;2026-06-12\|5.19\|-2.81\|5.41\|5.46\|5.10\|667816;2026-06-15\|5.31\|2.31\|5.24\|5.41\|5.20\|503923;2026-06-16\|5.26\|-0.94\|5.30\|5.36\|5.20\|434085;2026-06-17\|5.18\|-1.52\|5.25\|5.31\|5.12\|576996;2026-06-18\|5.11\|-1.35\|5.17\|5.24\|5.04\|523936;2026-06-22\|5.11\|0.00\|5.19\|5.36\|5.01\|839668;2026-06-23\|5.20\|1.76\|5.15\|5.38\|5.06\|927608;2026-06-24\|5.49\|5.58\|5.19\|5.58\|4.99\|1480280;2026-06-25\|5.16\|-6.01\|5.44\|5.52\|4.94\|1534573;2026-06-26\|5.44\|5.43\|5.01\|5.66\|5.00\|1592297;2026-06-29\|5.28\|-2.94\|5.39\|5.69\|5.19\|1095187;2026-06-30\|5.41\|2.46\|5.33\|5.45\|5.11\|853869;2026-07-01\|5.62\|3.88\|5.53\|5.66\|5.33\|1214010;2026-07-02\|5.73\|1.96\|5.51\|5.90\|5.35\|1360292;2026-07-03\|5.56\|-2.97\|5.78\|5.92\|5.43\|1100313;2026-07-06\|5.63\|1.26\|5.51\|5.90\|5.41\|1226585;2026-07-07\|6.08\|7.99\|5.63\|6.19\|5.63\|2678070;2026-07-08\|5.77\|-4.31\|5.82\|6.09\|5.57\|2140560;2026-07-09\|5.61\|-2.77\|5.64\|5.73\|5.22\|1610934;2026-07-10\|5.44\|-3.03\|5.50\|5.90\|5.42\|1345447;2026-07-13\|4.90\|-9.93\|5.35\|5.38\|4.90\|997059;2026-07-14\|4.69\|-4.29\|4.58\|4.72\|4.42\|1042950;2026-07-15\|4.84\|3.20\|4.73\|4.93\|4.68\|904467;2026-07-16\|4.56\|-5.79\|4.80\|4.80\|4.46\|688666
110893	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	人形机器人+RV减速器+XT减速器行业原因： 1、5月15日，Figure创始人布雷特.阿德科克宣布，F.03机器人已在直播状态下连续工作超过30小时，中途未曾出现任何停机现象，从直播开始算起已处理了超过38000个包裹。 2、日前，特斯拉正式宣布，旗下Optimus人形机器人于2026年第二季度启动量产，首批量产机型Optimus Gen-3已在加州弗里蒙特工厂下线并投入内部测试。公司原因： 1、据2026年4月30日年报，公司XT减速器已小批量供人形机器人试用，微型减速器满足轻量化需求，RV减速器40余机型实现国产化替代并批量供货。 2、据2026年4月30日年报，公司列入2025年省科技创新专项，承担“高强度长寿命RV减速器研发与应用”任务，技术达国际先进水平。 3、据2026年4月30日年报，公司智能装备板块以减速器为核心，2026年计划扩大高端客户份额，推动业务升级。	国内液压式硫化机的骨干生产企业，此前在机器人核心部件的高精度RV减速器技术取得突破	2026-03-09\|7.20\|-1.23\|7.20\|7.23\|7.09\|396558;2026-03-10\|7.29\|1.25\|7.23\|7.30\|7.21\|409574;2026-03-11\|7.21\|-1.10\|7.26\|7.32\|7.20\|335174;2026-03-12\|7.11\|-1.39\|7.16\|7.20\|7.10\|330062;2026-03-13\|7.08\|-0.42\|7.11\|7.14\|7.06\|303996;2026-03-16\|7.45\|5.23\|7.08\|7.49\|7.08\|1082723;2026-03-17\|7.37\|-1.07\|7.60\|7.60\|7.30\|659390;2026-03-18\|7.32\|-0.68\|7.34\|7.42\|7.28\|365790;2026-03-19\|7.11\|-2.87\|7.24\|7.32\|7.10\|368906;2026-03-20\|6.83\|-3.94\|7.13\|7.17\|6.81\|512886;2026-03-23\|6.35\|-7.03\|6.71\|6.83\|6.32\|656152;2026-03-24\|6.44\|1.42\|6.49\|6.52\|6.21\|478590;2026-03-25\|6.66\|3.42\|6.40\|6.78\|6.36\|631249;2026-03-26\|6.38\|-4.20\|6.56\|6.63\|6.35\|500530;2026-03-27\|6.38\|0.00\|6.25\|6.41\|6.23\|331489;2026-03-30\|6.31\|-1.10\|6.27\|6.34\|6.17\|395171;2026-03-31\|6.34\|0.48\|6.30\|6.45\|6.23\|477962;2026-04-01\|6.34\|0.00\|6.40\|6.43\|6.30\|298601;2026-04-02\|6.16\|-2.84\|6.31\|6.31\|6.15\|325748;2026-04-03\|5.83\|-5.36\|6.16\|6.20\|5.83\|460300;2026-04-07\|5.84\|0.17\|5.83\|5.89\|5.75\|285178;2026-04-08\|6.21\|6.34\|5.95\|6.28\|5.95\|693330;2026-04-09\|6.09\|-1.93\|6.15\|6.16\|6.06\|378746;2026-04-10\|6.17\|1.31\|6.19\|6.28\|6.14\|404296;2026-04-13\|6.19\|0.32\|6.10\|6.20\|6.08\|251768;2026-04-14\|6.21\|0.32\|6.24\|6.24\|6.14\|306345;2026-04-15\|6.11\|-1.61\|6.24\|6.24\|6.08\|325102;2026-04-16\|6.21\|1.64\|6.15\|6.29\|6.15\|459303;2026-04-17\|6.19\|-0.32\|6.21\|6.24\|6.12\|366375;2026-04-20\|6.20\|0.16\|6.21\|6.23\|6.17\|292464;2026-04-21\|6.11\|-1.45\|6.18\|6.19\|6.08\|357928;2026-04-22\|6.06\|-0.82\|6.10\|6.10\|6.02\|320232;2026-04-23\|5.95\|-1.82\|6.08\|6.09\|5.91\|414590;2026-04-24\|5.80\|-2.52\|5.94\|5.94\|5.79\|395748;2026-04-27\|5.84\|0.69\|5.81\|5.85\|5.69\|435419;2026-04-28\|5.64\|-3.42\|5.78\|5.79\|5.59\|523623;2026-04-29\|5.64\|0.00\|5.45\|5.69\|5.41\|500667;2026-04-30\|5.71\|1.24\|5.62\|5.82\|5.61\|602864;2026-05-06\|5.84\|2.28\|5.75\|5.88\|5.73\|521685;2026-05-07\|6.42\|9.93\|5.84\|6.42\|5.82\|783322;2026-05-08\|7.06\|9.97\|6.68\|7.06\|6.51\|2269519;2026-05-11\|7.26\|2.83\|7.36\|7.60\|7.09\|3869410;2026-05-12\|7.20\|-0.83\|7.20\|7.44\|7.12\|2470378;2026-05-13\|7.29\|1.25\|7.05\|7.52\|7.01\|2341142;2026-05-14\|7.64\|4.80\|7.22\|8.02\|7.18\|4503352;2026-05-15\|8.40\|9.95\|7.33\|8.40\|7.25\|4841885;2026-05-18\|8.18\|-2.62\|8.32\|8.80\|8.05\|6600216;2026-05-19\|8.38\|2.44\|7.93\|8.53\|7.86\|4558239;2026-05-20\|7.54\|-10.02\|8.10\|8.11\|7.54\|3666558;2026-05-21\|7.26\|-3.71\|7.26\|7.70\|7.03\|4021690;2026-05-22\|7.40\|1.93\|7.24\|7.69\|7.01\|2905326;2026-05-25\|7.21\|-2.57\|7.50\|7.50\|7.17\|2213712;2026-05-26\|7.32\|1.53\|7.28\|7.66\|7.00\|3242498;2026-05-27\|6.59\|-9.97\|7.11\|7.31\|6.59\|2863069;2026-05-28\|6.57\|-0.30\|6.57\|6.87\|6.35\|1882061;2026-05-29\|6.24\|-5.02\|6.48\|6.60\|6.20\|1488232;2026-06-01\|6.27\|0.48\|6.20\|6.35\|6.12\|948645;2026-06-02\|6.25\|-0.32\|6.36\|6.55\|6.22\|1383645;2026-06-03\|6.17\|-1.28\|6.16\|6.35\|6.03\|1237441;2026-06-04\|6.45\|4.54\|6.09\|6.65\|6.07\|2224133;2026-06-05\|6.67\|3.41\|6.32\|6.86\|6.10\|2681508;2026-06-08\|6.85\|2.70\|6.36\|6.92\|6.36\|2545209;2026-06-09\|6.68\|-2.48\|6.76\|7.05\|6.60\|1923417;2026-06-10\|6.10\|-8.68\|6.60\|6.60\|6.09\|1759379;2026-06-11\|5.75\|-5.74\|5.99\|6.00\|5.65\|1297537;2026-06-12\|5.63\|-2.09\|5.85\|5.89\|5.60\|1258668;2026-06-15\|5.85\|3.91\|5.70\|5.85\|5.65\|1063821;2026-06-16\|5.88\|0.51\|5.84\|5.92\|5.69\|1006188;2026-06-17\|5.71\|-2.89\|5.80\|5.84\|5.68\|912984;2026-06-18\|5.72\|0.18\|5.66\|5.80\|5.57\|967490;2026-06-22\|5.53\|-3.32\|5.65\|5.66\|5.35\|1238010;2026-06-23\|6.08\|9.95\|5.52\|6.08\|5.47\|1098008;2026-06-24\|5.93\|-2.47\|6.05\|6.05\|5.84\|1690226;2026-06-25\|5.73\|-3.37\|6.00\|6.13\|5.70\|1339894;2026-06-26\|5.44\|-5.06\|5.78\|5.88\|5.44\|1092094;2026-06-29\|5.34\|-1.84\|5.36\|5.46\|5.21\|1001320;2026-06-30\|5.58\|4.49\|5.39\|5.70\|5.34\|1134395;2026-07-01\|5.73\|2.69\|5.53\|5.78\|5.50\|1206021;2026-07-02\|5.80\|1.22\|5.68\|6.19\|5.65\|1739771;2026-07-03\|6.22\|7.24\|5.90\|6.30\|5.80\|2551595;2026-07-06\|5.62\|-9.65\|5.95\|6.05\|5.60\|1905153;2026-07-07\|6.04\|7.47\|5.71\|6.18\|5.62\|2394790;2026-07-08\|5.49\|-9.11\|5.75\|5.87\|5.45\|1758821;2026-07-09\|5.43\|-1.09\|5.44\|5.51\|5.23\|1020684;2026-07-10\|5.48\|0.92\|5.43\|5.63\|5.36\|996866;2026-07-13\|5.16\|-5.84\|5.39\|5.40\|5.15\|840007;2026-07-14\|5.20\|0.78\|5.15\|5.23\|5.05\|503469;2026-07-15\|5.08\|-2.31\|5.11\|5.19\|5.00\|607106;2026-07-16\|4.99\|-1.77\|5.02\|5.12\|4.90\|586683
110892	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	电源产品+机器人+墨西哥扩产行业原因：华鑫证券5月11日研报指出，AI用电需求爆发叠加电网稳定性约束，全球储能正从新能源配套升级为电力系统安全与AI能源基础设施核心，市场逻辑重新定价。公司原因： 1、公司主营各类磁性元器件及开关电源产品，广泛应用于汽车电子、光伏储能、充电桩、AI 服务器电源、消费电子等；目前重点研发 SST 高频变压器、高度集成磁性元器件及自循环液冷等，暂无对外收购资产的计划，专注主业及海内外产能布局。 2、据2026年3月27日年报，公司机器人能源管理项目已至工程样机验证阶段，配套扫地机自动洗拖、抑菌等功能，并同步开发2kW双向逆变储能产品抢占户储红利。 3、据2026年3月27日公告，拟定向增发募资6.5亿元，其中4.5亿元用于墨西哥生产基地，建设期36个月，将新增北美电源产能并与越南基地协同。	1、公司向机器人充电站供应电源控制板、机器狗充电电源，60W-150W机器人/机器狗电源已量产或处于验证阶段； 2、公司是电子变压器主力企业之一，公司已有变压器电感应用于液冷设备和低空经济领域	2026-03-09\|24.88\|-2.24\|24.99\|25.10\|23.72\|168803;2026-03-10\|26.16\|5.14\|25.38\|26.80\|24.76\|212857;2026-03-11\|28.78\|10.02\|26.46\|28.78\|26.46\|229249;2026-03-12\|26.99\|-6.22\|28.24\|28.50\|26.73\|309378;2026-03-13\|25.24\|-6.48\|26.38\|26.40\|25.16\|215873;2026-03-16\|24.86\|-1.51\|25.30\|25.60\|24.20\|148981;2026-03-17\|23.73\|-4.55\|24.97\|25.00\|23.61\|139001;2026-03-18\|24.84\|4.68\|23.73\|25.16\|23.73\|132804;2026-03-19\|23.56\|-5.15\|24.35\|24.49\|23.37\|111519;2026-03-20\|22.75\|-3.44\|23.72\|23.91\|22.71\|129752;2026-03-23\|21.68\|-4.70\|22.35\|23.16\|21.56\|131237;2026-03-24\|22.05\|1.71\|22.30\|22.53\|21.44\|88246;2026-03-25\|23.78\|7.85\|22.23\|24.20\|22.23\|165325;2026-03-26\|26.16\|10.01\|23.75\|26.16\|23.50\|322117;2026-03-27\|23.54\|-10.02\|25.20\|25.60\|23.54\|313652;2026-03-30\|22.68\|-3.65\|22.59\|23.10\|22.24\|267037;2026-03-31\|21.02\|-7.32\|22.55\|22.59\|21.02\|216754;2026-04-01\|21.19\|0.81\|21.43\|21.65\|21.00\|122766;2026-04-02\|20.62\|-2.69\|21.00\|21.39\|20.25\|117210;2026-04-03\|20.09\|-2.57\|20.60\|20.68\|20.00\|72140;2026-04-07\|19.94\|-0.75\|20.25\|20.55\|19.83\|74332;2026-04-08\|21.38\|7.22\|20.51\|21.42\|20.51\|123699;2026-04-09\|22.03\|3.04\|21.00\|22.39\|20.97\|132850;2026-04-10\|22.27\|1.09\|22.23\|22.58\|21.82\|147221;2026-04-13\|22.14\|-0.58\|22.00\|22.48\|21.85\|83967;2026-04-14\|22.49\|1.58\|22.40\|22.65\|22.21\|85523;2026-04-15\|22.07\|-1.87\|22.59\|22.92\|21.96\|98898;2026-04-16\|22.17\|0.45\|22.06\|22.21\|21.71\|76836;2026-04-17\|23.06\|4.01\|22.17\|23.72\|22.03\|174596;2026-04-20\|23.05\|-0.04\|23.06\|23.56\|22.75\|126270;2026-04-21\|21.48\|-6.81\|22.90\|22.96\|21.08\|225239;2026-04-22\|21.86\|1.77\|21.44\|21.87\|21.10\|116311;2026-04-23\|21.86\|0.00\|21.86\|22.59\|21.54\|106996;2026-04-24\|21.43\|-1.97\|21.70\|22.00\|21.34\|67002;2026-04-27\|21.20\|-1.07\|21.51\|21.79\|21.08\|87699;2026-04-28\|19.08\|-10.00\|19.95\|20.35\|19.08\|183344;2026-04-29\|19.62\|2.83\|18.49\|19.77\|18.48\|131976;2026-04-30\|19.31\|-1.58\|19.64\|19.78\|19.15\|110409;2026-05-06\|19.63\|1.66\|19.50\|19.87\|19.50\|86567;2026-05-07\|20.63\|5.09\|19.78\|20.75\|19.78\|110832;2026-05-08\|20.69\|0.29\|20.60\|20.87\|20.27\|79075;2026-05-11\|22.42\|8.36\|20.84\|22.76\|20.84\|261981;2026-05-12\|22.12\|-1.34\|22.58\|22.58\|21.06\|255668;2026-05-13\|24.33\|9.99\|22.19\|24.33\|22.05\|197422;2026-05-14\|26.76\|9.99\|25.00\|26.76\|24.99\|579713;2026-05-15\|25.43\|-4.25\|26.41\|26.95\|24.88\|415785;2026-05-18\|25.08\|-1.38\|25.43\|25.66\|24.46\|268361;2026-05-19\|27.59\|10.01\|25.00\|27.59\|24.86\|297359;2026-05-20\|30.35\|10.00\|29.33\|30.35\|28.56\|427539;2026-05-21\|28.20\|-7.08\|30.36\|30.66\|28.05\|539524;2026-05-22\|28.87\|2.38\|28.75\|30.46\|28.27\|395927;2026-05-25\|28.31\|-1.94\|29.33\|29.89\|27.78\|296591;2026-05-26\|28.54\|0.81\|28.10\|29.97\|27.36\|429552;2026-05-27\|30.14\|5.61\|28.54\|31.23\|28.11\|461623;2026-05-28\|29.96\|-0.60\|29.12\|30.63\|28.70\|474662;2026-05-29\|27.72\|-7.48\|29.40\|29.42\|27.39\|346656;2026-06-01\|26.99\|-2.63\|27.80\|28.32\|26.52\|238714;2026-06-02\|26.37\|-2.30\|26.67\|27.18\|25.70\|179583;2026-06-03\|25.40\|-3.68\|26.11\|27.33\|25.02\|310976;2026-06-04\|25.20\|-0.79\|24.90\|26.09\|24.90\|156189;2026-06-05\|26.01\|3.21\|25.05\|26.70\|23.41\|296566;2026-06-08\|24.06\|-7.50\|25.63\|26.15\|23.86\|184447;2026-06-09\|24.82\|3.16\|25.26\|25.28\|24.10\|155177;2026-06-10\|23.37\|-5.84\|24.80\|24.81\|23.08\|142136;2026-06-11\|22.52\|-3.64\|23.18\|23.35\|22.27\|128690;2026-06-12\|22.05\|-2.09\|23.15\|24.26\|21.86\|164541;2026-06-15\|23.36\|5.94\|22.34\|23.37\|22.34\|159398;2026-06-16\|25.70\|10.02\|23.66\|25.70\|23.20\|105956;2026-06-17\|24.69\|-3.93\|25.83\|26.18\|24.55\|333723;2026-06-18\|24.37\|-1.30\|24.57\|24.84\|24.20\|191867;2026-06-22\|25.03\|2.71\|24.70\|25.96\|24.50\|326777;2026-06-23\|24.21\|-3.28\|24.99\|25.37\|24.03\|276855;2026-06-24\|23.84\|-1.53\|23.72\|24.55\|22.99\|185807;2026-06-25\|22.70\|-4.78\|23.85\|23.90\|22.53\|172302;2026-06-26\|21.52\|-5.20\|22.57\|23.35\|21.40\|176573;2026-06-29\|20.83\|-3.21\|21.51\|22.70\|20.20\|152389;2026-06-30\|21.05\|1.06\|20.98\|21.28\|20.42\|124755;2026-07-01\|20.68\|-1.76\|21.16\|21.58\|20.54\|149940;2026-07-02\|19.70\|-4.74\|20.22\|20.65\|19.63\|154020;2026-07-03\|19.92\|1.12\|19.70\|20.54\|19.60\|126188;2026-07-06\|20.02\|0.50\|19.93\|21.40\|19.80\|197028;2026-07-07\|18.79\|-6.14\|19.90\|20.17\|18.75\|160096;2026-07-08\|17.56\|-6.55\|18.85\|19.03\|17.50\|172332;2026-07-09\|17.75\|1.08\|17.58\|17.83\|16.80\|139710;2026-07-10\|17.40\|-1.97\|17.72\|18.02\|17.37\|118108;2026-07-13\|15.93\|-8.45\|17.23\|17.30\|15.83\|155575;2026-07-14\|16.20\|1.69\|16.00\|16.25\|15.37\|114616;2026-07-15\|15.84\|-2.22\|16.21\|16.59\|15.73\|106902;2026-07-16\|15.26\|-3.66\|15.50\|15.93\|15.16\|104550
110891	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	定增募资10.77亿+具身智能+传感器+IMU 行业原因：国金证券指出，26年是人形机器人0-1兑现的重要节点。特斯拉链预计26Q2第一代量产产品发布，26H1供应链大批量产线建设完成，26M8开启大规模量产。国产链头部本体出货量规模有望从数千台跨越到数万台。全球将会迈入机器人“军备竞赛”。公司原因： 1、据公司2026年6月13日公告，拟向特定对象发行股票募资不超过10.77亿元，用于年产1000万套压力传感器建设项目、年产300万套IMU建设项目、研发中心建设项目及补充流动资金。 2、据公司2026年6月13日公告，具身智能、智能机器人等新兴产业快速发展，为IMU行业开辟全新应用场景，IMU作为具身智能系统的核心感知部件，可广泛应用于家庭服务机器人、医疗康复机器人等场景。 3、据公司2026年6月13日公告，公司在汽车金属高压油箱领域与理想汽车、零跑汽车、奇瑞汽车等整车企业建立了长期稳定合作关系，目前车载IMU模组、高精度IMU模组、高精度组合导航系统P-BOX等产品已达小批量试产送样阶段。	全资子公司苏州顺景持股60%设立苏州思凯灵机器人有限公司，主营机器人及惯性测量单元、压力传感器等核心部件，形成“感知-执行-场景”闭环	2026-03-09\|6.57\|-1.35\|6.66\|6.75\|6.51\|239984;2026-03-10\|6.74\|2.59\|6.61\|6.81\|6.56\|202660;2026-03-11\|7.05\|4.60\|6.72\|7.08\|6.72\|326546;2026-03-12\|7.27\|3.12\|7.02\|7.34\|6.95\|338662;2026-03-13\|7.26\|-0.14\|7.26\|7.34\|7.11\|205686;2026-03-16\|6.90\|-4.96\|7.25\|7.43\|6.90\|340830;2026-03-17\|6.72\|-2.61\|6.82\|6.94\|6.63\|311416;2026-03-18\|6.88\|2.38\|6.74\|6.93\|6.66\|223626;2026-03-19\|6.64\|-3.49\|6.77\|6.88\|6.63\|230566;2026-03-20\|6.71\|1.05\|6.71\|6.77\|6.48\|205936;2026-03-23\|6.37\|-5.07\|6.54\|6.73\|6.37\|243717;2026-03-24\|6.67\|4.71\|6.48\|6.69\|6.27\|240680;2026-03-25\|6.69\|0.30\|6.70\|6.79\|6.60\|195728;2026-03-26\|6.88\|2.84\|6.66\|6.95\|6.63\|255582;2026-03-27\|6.68\|-2.91\|6.65\|6.71\|6.55\|240650;2026-03-30\|6.55\|-1.95\|6.55\|6.63\|6.50\|146292;2026-03-31\|6.39\|-2.44\|6.50\|6.62\|6.37\|147417;2026-04-01\|6.40\|0.16\|6.46\|6.48\|6.29\|135044;2026-04-02\|6.25\|-2.34\|6.38\|6.42\|6.23\|116507;2026-04-03\|6.15\|-1.60\|6.25\|6.33\|6.06\|137225;2026-04-07\|6.25\|1.63\|6.17\|6.39\|6.17\|131540;2026-04-08\|6.45\|3.20\|6.34\|6.45\|6.30\|112238;2026-04-09\|6.45\|0.00\|6.36\|6.48\|6.30\|133383;2026-04-10\|6.49\|0.62\|6.50\|6.55\|6.45\|117289;2026-04-13\|6.64\|2.31\|6.51\|6.70\|6.51\|162255;2026-04-14\|6.91\|4.07\|6.63\|6.92\|6.63\|182897;2026-04-15\|6.74\|-2.46\|6.91\|6.91\|6.70\|186848;2026-04-16\|6.92\|2.67\|6.79\|6.97\|6.72\|190893;2026-04-17\|6.86\|-0.87\|6.92\|6.99\|6.83\|156487;2026-04-21\|6.72\|-2.04\|7.07\|7.19\|6.60\|668517;2026-04-22\|6.37\|-5.21\|6.56\|6.70\|6.31\|520017;2026-04-23\|6.38\|0.16\|6.41\|6.58\|6.21\|317302;2026-04-24\|6.11\|-4.23\|6.27\|6.36\|6.08\|303483;2026-04-27\|5.91\|-3.27\|6.14\|6.14\|5.80\|294266;2026-04-28\|5.91\|0.00\|5.89\|6.01\|5.84\|213749;2026-04-29\|6.10\|3.21\|5.91\|6.15\|5.84\|220247;2026-04-30\|5.86\|-3.93\|6.12\|6.20\|5.84\|338593;2026-05-06\|5.97\|1.88\|5.81\|6.07\|5.60\|322512;2026-05-07\|6.25\|4.69\|5.97\|6.35\|5.97\|378681;2026-05-08\|6.58\|5.28\|6.28\|6.88\|6.21\|883305;2026-05-11\|6.95\|5.62\|6.60\|7.08\|6.60\|898472;2026-05-12\|7.65\|10.07\|7.65\|7.65\|6.96\|1454326;2026-05-13\|8.42\|10.07\|8.42\|8.42\|8.42\|132320;2026-05-14\|9.26\|9.98\|9.26\|9.26\|9.26\|289428;2026-05-15\|8.37\|-9.61\|9.10\|9.10\|8.33\|2591907;2026-05-18\|8.10\|-3.23\|8.41\|8.72\|7.82\|1729567;2026-05-19\|8.33\|2.84\|7.99\|8.58\|7.90\|1521537;2026-05-20\|7.50\|-9.96\|8.33\|8.44\|7.50\|1469625;2026-05-21\|6.90\|-8.00\|7.39\|7.72\|6.90\|1339958;2026-05-22\|6.89\|-0.14\|6.81\|7.04\|6.60\|899519;2026-05-25\|6.51\|-5.52\|6.90\|6.91\|6.43\|704441;2026-05-26\|6.39\|-1.84\|6.51\|6.55\|6.24\|527756;2026-05-27\|6.22\|-2.66\|6.44\|6.51\|6.14\|442267;2026-05-28\|6.17\|-0.80\|6.18\|6.28\|6.06\|407076;2026-05-29\|5.96\|-3.40\|6.25\|6.29\|5.91\|528484;2026-06-01\|6.02\|1.01\|5.88\|6.13\|5.88\|312236;2026-06-02\|6.21\|3.16\|6.04\|6.62\|5.74\|913902;2026-06-03\|6.16\|-0.81\|6.21\|6.46\|6.06\|766918;2026-06-04\|6.04\|-1.95\|6.15\|6.30\|5.98\|515193;2026-06-05\|5.92\|-1.99\|6.06\|6.15\|5.91\|410132;2026-06-08\|5.65\|-4.56\|5.76\|5.94\|5.60\|438878;2026-06-09\|5.59\|-1.06\|5.78\|5.78\|5.52\|342684;2026-06-10\|5.42\|-3.04\|5.50\|5.55\|5.28\|423611;2026-06-11\|5.34\|-1.48\|5.37\|5.45\|5.22\|322295;2026-06-12\|5.35\|0.19\|5.45\|5.51\|5.29\|352655;2026-06-15\|5.89\|10.09\|5.75\|5.89\|5.63\|401123;2026-06-16\|5.67\|-3.74\|5.97\|6.08\|5.67\|849170;2026-06-17\|5.68\|0.18\|5.60\|5.68\|5.43\|526969;2026-06-18\|5.83\|2.64\|5.72\|6.05\|5.54\|574899;2026-06-22\|6.18\|6.00\|5.83\|6.23\|5.73\|673817;2026-06-23\|6.80\|10.03\|6.09\|6.80\|6.04\|904982;2026-06-24\|6.66\|-2.06\|6.68\|6.81\|6.50\|885440;2026-06-25\|6.10\|-8.41\|6.67\|6.76\|6.07\|736125;2026-06-26\|5.79\|-5.08\|6.14\|6.16\|5.75\|561827;2026-06-29\|5.68\|-1.90\|5.74\|5.75\|5.51\|381082;2026-06-30\|6.04\|6.34\|5.68\|6.18\|5.64\|458126;2026-07-01\|5.98\|-0.99\|6.06\|6.11\|5.85\|348591;2026-07-02\|5.88\|-1.67\|5.93\|6.16\|5.85\|346774;2026-07-03\|6.00\|2.04\|5.88\|6.03\|5.85\|309459;2026-07-06\|5.65\|-5.83\|5.99\|6.08\|5.65\|377419;2026-07-07\|5.43\|-3.89\|5.60\|5.70\|5.41\|281540;2026-07-08\|5.28\|-2.76\|5.43\|5.47\|5.27\|249904;2026-07-09\|5.24\|-0.76\|5.29\|5.35\|5.09\|286328;2026-07-10\|5.26\|0.38\|5.23\|5.39\|5.21\|287256;2026-07-13\|4.90\|-6.84\|5.21\|5.22\|4.86\|345271;2026-07-14\|4.98\|1.63\|4.85\|4.98\|4.73\|231187;2026-07-15\|5.16\|3.61\|4.96\|5.45\|4.96\|334753;2026-07-16\|5.04\|-2.33\|5.07\|5.10\|5.00\|188681
110890	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	人形机器人+环卫中标+智慧城服 1、据2026年5月7日公告，公司中标安徽阜阳颍泉区环卫保洁市场化项目，金额7.92亿元/12年，属主营业务，对未来业绩有积极影响。 2、据2025年5月16日投资者关系活动记录表，公司与国家地方共建人形机器人创新中心签署合作协议，成为城服行业首个携手“国家队”的企业，共同研发环卫、物业、家居三款人形机器人臂。 3、据2025年年度报告，公司为中国首家A股上市的城市管理服务企业，依托自研AI智能体平台与智慧机器人矩阵，打造“具身智能城市综合治理”模式。	公司与国家地方共建人形机器人创新中心开展了合作，主要系双方在城市服务场景与具身智能机器人领域的资源融合与技术协同，着力推动在环卫作业、物业管理、家居场景的应用	2026-03-09\|13.98\|-2.58\|14.08\|14.15\|13.73\|56981;2026-03-10\|14.20\|1.57\|14.22\|14.25\|14.02\|45646;2026-03-11\|13.94\|-1.83\|14.23\|14.25\|13.91\|42137;2026-03-12\|14.05\|0.79\|13.90\|14.07\|13.84\|29987;2026-03-13\|13.80\|-1.78\|13.98\|13.99\|13.80\|26254;2026-03-16\|14.34\|3.91\|13.86\|14.40\|13.76\|51790;2026-03-17\|14.12\|-1.53\|14.48\|14.48\|14.00\|42287;2026-03-18\|13.97\|-1.06\|14.13\|14.18\|13.86\|30594;2026-03-19\|13.64\|-2.36\|13.87\|13.97\|13.62\|29845;2026-03-20\|13.43\|-1.54\|13.64\|13.85\|13.37\|30707;2026-03-23\|12.59\|-6.25\|13.44\|13.44\|12.50\|41581;2026-03-24\|12.74\|1.19\|12.84\|13.00\|12.40\|32379;2026-03-25\|13.18\|3.45\|12.81\|13.19\|12.74\|29901;2026-03-26\|13.10\|-0.61\|13.09\|13.27\|12.97\|18795;2026-03-27\|13.15\|0.38\|12.88\|13.21\|12.80\|19539;2026-03-30\|13.05\|-0.76\|13.02\|13.14\|12.88\|16671;2026-03-31\|12.66\|-2.99\|13.07\|13.15\|12.65\|21682;2026-04-01\|12.93\|2.13\|12.81\|13.00\|12.81\|20460;2026-04-02\|12.83\|-0.77\|12.93\|13.26\|12.79\|26493;2026-04-03\|12.70\|-1.01\|12.82\|13.18\|12.42\|35117;2026-04-07\|12.73\|0.24\|12.51\|12.81\|12.51\|16972;2026-04-08\|13.01\|2.20\|12.88\|13.09\|12.87\|32608;2026-04-09\|12.73\|-2.15\|12.98\|13.08\|12.73\|25020;2026-04-10\|12.88\|1.18\|12.78\|13.09\|12.76\|31758;2026-04-13\|12.68\|-1.55\|12.80\|12.81\|12.56\|21076;2026-04-14\|12.81\|1.03\|12.75\|12.94\|12.67\|47116;2026-04-15\|12.70\|-0.86\|12.84\|12.95\|12.69\|25383;2026-04-16\|13.17\|3.70\|12.72\|13.31\|12.68\|48816;2026-04-17\|13.59\|3.19\|13.18\|13.79\|13.05\|61724;2026-04-20\|13.49\|-0.74\|13.55\|13.68\|13.40\|26912;2026-04-21\|13.43\|-0.44\|13.57\|13.57\|13.28\|19949;2026-04-22\|13.21\|-1.64\|13.47\|13.68\|13.18\|30739;2026-04-23\|12.64\|-4.31\|13.27\|13.30\|12.50\|84153;2026-04-24\|12.90\|2.06\|12.52\|13.34\|12.28\|63493;2026-04-27\|12.85\|-0.39\|12.91\|13.03\|12.63\|32476;2026-04-28\|12.69\|-1.25\|12.87\|12.97\|12.61\|26036;2026-04-29\|12.84\|1.18\|12.62\|13.09\|12.53\|37184;2026-04-30\|12.59\|-1.95\|12.80\|12.80\|12.40\|47457;2026-05-06\|12.68\|0.71\|12.72\|12.96\|12.63\|40994;2026-05-07\|12.62\|-0.47\|12.75\|12.84\|12.55\|30738;2026-05-08\|12.59\|-0.24\|12.58\|12.68\|12.54\|30314;2026-05-11\|13.17\|4.61\|12.61\|13.30\|12.46\|82519;2026-05-12\|12.63\|-4.10\|13.08\|13.10\|12.62\|55705;2026-05-13\|12.70\|0.55\|12.65\|12.74\|12.54\|33354;2026-05-14\|13.97\|10.00\|12.69\|13.97\|12.60\|140318;2026-05-15\|13.92\|-0.36\|14.14\|14.16\|13.58\|130785;2026-05-18\|14.12\|1.44\|13.85\|14.40\|13.80\|100285;2026-05-19\|13.93\|-1.35\|14.15\|14.25\|13.84\|61648;2026-05-20\|13.60\|-2.37\|13.90\|13.90\|13.49\|57610;2026-05-21\|13.36\|-1.76\|13.62\|13.88\|13.32\|57658;2026-05-22\|13.87\|3.82\|13.40\|14.18\|13.30\|84804;2026-05-25\|14.07\|1.44\|13.86\|14.11\|13.68\|54548;2026-05-26\|13.55\|-3.70\|14.01\|14.01\|13.38\|51756;2026-05-27\|12.91\|-4.72\|13.44\|13.52\|12.85\|54975;2026-05-28\|12.66\|-1.94\|12.88\|12.95\|12.55\|40986;2026-05-29\|12.32\|-2.69\|12.85\|12.93\|12.30\|47394;2026-06-01\|12.33\|0.08\|12.33\|12.55\|12.25\|40182;2026-06-02\|12.44\|0.89\|12.29\|12.47\|11.69\|78908;2026-06-03\|12.21\|-1.85\|12.42\|13.33\|12.18\|60844;2026-06-04\|12.64\|3.52\|12.29\|12.76\|11.94\|51836;2026-06-05\|13.33\|5.46\|12.67\|13.64\|12.51\|95850;2026-06-08\|13.22\|-0.83\|13.08\|13.79\|12.90\|76727;2026-06-09\|13.18\|-0.30\|13.22\|13.32\|12.86\|31302;2026-06-10\|13.05\|-0.99\|13.11\|13.21\|12.81\|31177;2026-06-11\|12.63\|-3.22\|12.91\|13.06\|12.01\|63587;2026-06-12\|12.78\|1.19\|12.73\|13.02\|12.60\|30098;2026-06-15\|12.59\|-1.49\|12.79\|12.93\|12.59\|26664;2026-06-16\|12.43\|-1.27\|12.59\|12.74\|12.33\|30216;2026-06-17\|12.27\|-1.29\|12.31\|12.66\|12.20\|30453;2026-06-18\|12.11\|-1.30\|12.00\|12.37\|11.60\|68475;2026-06-22\|11.76\|-2.89\|12.00\|12.11\|11.53\|49754;2026-06-23\|12.02\|2.21\|11.76\|12.20\|11.67\|27849;2026-06-24\|11.72\|-2.50\|12.05\|12.09\|11.61\|36440;2026-06-25\|11.64\|-0.68\|11.78\|11.92\|11.52\|27159;2026-06-26\|10.84\|-6.87\|11.58\|11.66\|10.82\|62852;2026-06-29\|10.48\|-3.32\|10.81\|10.99\|10.40\|42276;2026-06-30\|10.37\|-1.05\|10.40\|10.64\|10.25\|31987;2026-07-01\|10.40\|0.29\|10.37\|10.54\|10.28\|43358;2026-07-02\|10.52\|1.15\|10.41\|11.20\|10.38\|91586;2026-07-03\|10.99\|4.47\|10.65\|11.10\|10.41\|92441;2026-07-06\|10.28\|-6.46\|10.92\|11.01\|10.25\|67073;2026-07-07\|9.95\|-3.21\|10.28\|10.31\|9.90\|47274;2026-07-08\|10.02\|0.70\|10.00\|10.64\|9.72\|116322;2026-07-09\|9.94\|-0.80\|10.08\|10.54\|9.80\|93146;2026-07-10\|10.15\|2.11\|9.85\|10.80\|9.72\|121641;2026-07-13\|10.21\|0.59\|10.10\|10.43\|9.91\|91890;2026-07-14\|9.89\|-3.13\|10.20\|10.40\|9.80\|75272;2026-07-15\|10.33\|5.52\|9.79\|10.38\|9.65\|96312;2026-07-16\|10.51\|1.74\|10.33\|10.56\|10.16\|62351
110889	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	PCB概念+PI膜+锂电池隔膜设备行业原因： 1、据科创版日报，覆铜板龙头建滔积层板再发布涨价函，由于目前铜价高企，玻璃布价格持续上涨且供应十分紧张，导致覆铜板成本急剧上升，公司对所有FR- 4、PP提价15%。 2、据央视财经，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4月29日年报及2026年5月15日互动易，公司通过控股深圳飞仕达切入PCB设备领域，产品包括蚀刻机、显影机等，并联动控股子公司有泽新材的PI膜与FCCL业务，打造“设备+材料”一体化解决方案。 2、据2026年4月29日年报，公司通过控股子公司江西有泽新材布局高性能PI薄膜业务，该产品广泛应用于柔性线路板、半导体、5G通信等领域。 3、据2025年11月28日互动易，目前已成功开拓了湿法锂电池隔膜设备、干法锂电池隔膜设备、隔膜涂覆设备、正负极片涂布设备等一系列新能源设备，公司拥有数十年高端智能装备制造经验，后续将通过产业基金积极拓宽设备新品类，适配产业链技术发展需求。	1、公司机器人目前主要产品为码垛机器人、协作机器人； 2、控股子公司江西有泽新材料生产的PI薄膜可用于固态电池，其高电绝缘、耐高温特性可提升电池安全性，有研究表明相关固态电池能量密度可达300Wh/kg，CPI薄膜可用于电池封装环节	2026-03-09\|53.75\|-4.44\|55.21\|55.25\|52.38\|10589;2026-03-10\|54.86\|2.07\|54.19\|55.18\|54.00\|5911;2026-03-11\|54.65\|-0.38\|55.00\|55.65\|54.40\|7027;2026-03-12\|52.63\|-3.70\|54.47\|54.88\|52.41\|9299;2026-03-13\|52.44\|-0.36\|52.63\|53.45\|52.21\|5186;2026-03-16\|50.33\|-4.02\|52.44\|52.50\|49.97\|15930;2026-03-17\|49.81\|-1.03\|50.78\|50.89\|48.86\|14136;2026-03-18\|50.41\|1.20\|49.57\|50.59\|49.06\|6845;2026-03-19\|49.87\|-1.07\|49.66\|50.99\|49.37\|8681;2026-03-20\|49.42\|-0.90\|49.87\|50.59\|49.11\|5784;2026-03-23\|46.98\|-4.94\|45.82\|50.18\|45.82\|9827;2026-03-24\|47.84\|1.83\|47.92\|48.19\|46.50\|7345;2026-03-25\|48.81\|2.03\|47.94\|49.50\|47.94\|5651;2026-03-26\|47.66\|-2.36\|48.55\|49.45\|47.12\|7504;2026-03-27\|47.85\|0.40\|46.87\|48.66\|46.87\|5208;2026-03-30\|46.71\|-2.38\|46.89\|47.80\|46.16\|8223;2026-03-31\|45.50\|-2.59\|46.60\|47.48\|45.50\|6339;2026-04-01\|48.29\|6.13\|46.41\|48.73\|46.01\|13054;2026-04-02\|51.00\|5.61\|48.98\|51.30\|47.88\|21337;2026-04-03\|52.91\|3.75\|50.50\|53.88\|50.01\|25937;2026-04-07\|52.40\|-0.96\|53.70\|53.74\|50.34\|17038;2026-04-08\|54.60\|4.20\|52.55\|56.30\|52.55\|26989;2026-04-09\|53.60\|-1.83\|53.32\|55.11\|53.32\|18288;2026-04-10\|53.33\|-0.50\|54.00\|54.35\|52.00\|15834;2026-04-13\|51.78\|-2.91\|53.12\|53.25\|51.55\|10959;2026-04-14\|52.33\|1.06\|51.79\|52.88\|51.12\|11512;2026-04-15\|51.98\|-0.67\|52.47\|52.82\|51.78\|6344;2026-04-16\|55.66\|7.08\|52.70\|56.80\|51.53\|25590;2026-04-17\|60.02\|7.83\|55.66\|60.68\|55.00\|26261;2026-04-20\|59.10\|-1.53\|60.02\|60.90\|58.50\|19200;2026-04-21\|58.75\|-0.59\|59.09\|59.95\|58.08\|12799;2026-04-22\|58.50\|-0.43\|58.50\|59.55\|58.01\|9940;2026-04-23\|57.51\|-1.69\|58.50\|58.50\|57.00\|10164;2026-04-24\|58.22\|1.23\|57.28\|58.76\|56.90\|10208;2026-04-27\|57.03\|-2.04\|58.23\|58.24\|55.57\|16148;2026-04-28\|54.30\|-4.79\|56.90\|56.91\|54.00\|11482;2026-04-29\|55.00\|1.29\|53.74\|57.22\|52.58\|17854;2026-04-30\|55.72\|1.31\|54.97\|56.93\|54.09\|15825;2026-05-06\|55.00\|-1.29\|56.34\|56.90\|54.44\|13476;2026-05-07\|58.18\|5.78\|55.00\|58.21\|54.67\|17082;2026-05-08\|59.00\|1.41\|58.00\|59.49\|57.50\|11753;2026-05-11\|60.08\|1.83\|59.54\|61.64\|59.51\|18730;2026-05-12\|58.49\|-2.65\|60.20\|60.48\|57.91\|11040;2026-05-13\|64.34\|10.00\|58.45\|64.34\|57.09\|29579;2026-05-14\|70.77\|9.99\|65.05\|70.77\|64.04\|52570;2026-05-15\|69.80\|-1.37\|70.45\|73.49\|68.21\|53107;2026-05-18\|67.00\|-4.01\|68.35\|70.38\|66.33\|38965;2026-05-19\|64.19\|-4.19\|66.99\|67.35\|62.10\|41319;2026-05-20\|65.79\|2.49\|63.55\|66.45\|62.82\|31953;2026-05-21\|62.14\|-5.55\|64.55\|65.32\|61.80\|25332;2026-05-22\|66.12\|6.40\|62.19\|66.90\|62.19\|27260;2026-05-25\|64.21\|-2.89\|65.12\|66.00\|62.31\|22798;2026-05-26\|61.95\|-3.52\|64.50\|64.88\|61.23\|15982;2026-05-27\|60.57\|-2.23\|62.36\|63.88\|60.00\|14738;2026-05-28\|61.51\|1.55\|60.11\|61.80\|59.29\|12804;2026-05-29\|56.95\|-7.41\|61.59\|61.96\|56.31\|19486;2026-06-01\|54.96\|-3.49\|56.50\|57.44\|54.61\|10477;2026-06-02\|42.00\|7.42\|39.20\|42.30\|35.85\|40561;2026-06-03\|46.20\|10.00\|42.00\|46.20\|41.50\|31966;2026-06-04\|47.00\|1.73\|45.33\|47.95\|43.50\|72527;2026-06-05\|46.46\|-1.15\|46.89\|49.26\|44.89\|73141;2026-06-08\|45.16\|-2.80\|44.00\|46.77\|43.58\|41798;2026-06-09\|48.28\|6.91\|45.17\|49.22\|44.23\|48359;2026-06-10\|45.76\|-5.22\|47.61\|49.10\|44.53\|45286;2026-06-11\|44.63\|-2.47\|45.52\|45.52\|43.68\|28110;2026-06-12\|43.03\|-3.58\|45.16\|46.24\|42.85\|26093;2026-06-15\|45.15\|4.93\|43.54\|45.49\|43.53\|34729;2026-06-16\|45.30\|0.33\|44.94\|46.52\|43.51\|35745;2026-06-17\|49.83\|10.00\|45.00\|49.83\|44.55\|51199;2026-06-18\|49.05\|-1.57\|50.67\|51.98\|48.18\|54729;2026-06-22\|47.77\|-2.61\|49.54\|49.64\|47.00\|35368;2026-06-23\|49.50\|3.62\|47.44\|51.26\|46.63\|62512;2026-06-24\|52.49\|6.04\|48.20\|52.53\|45.68\|79405;2026-06-25\|50.47\|-3.85\|51.02\|51.20\|48.02\|57039;2026-06-26\|50.08\|-0.77\|51.16\|51.50\|48.63\|33836;2026-06-29\|53.60\|7.03\|49.52\|54.99\|49.10\|67010;2026-06-30\|53.13\|-0.88\|53.13\|54.45\|50.95\|47935;2026-07-01\|47.84\|-9.96\|52.72\|52.86\|47.82\|55565;2026-07-02\|43.06\|-9.99\|44.57\|45.86\|43.06\|36855;2026-07-03\|42.75\|-0.72\|42.50\|44.08\|41.15\|30663;2026-07-06\|40.25\|-5.85\|42.71\|43.59\|39.69\|27490;2026-07-07\|39.10\|-2.86\|39.80\|40.25\|39.00\|15364;2026-07-08\|38.84\|-0.67\|38.71\|39.65\|37.92\|16045;2026-07-09\|37.90\|-2.42\|38.50\|39.10\|36.97\|20933;2026-07-10\|37.31\|-1.56\|37.50\|38.54\|37.27\|16256;2026-07-13\|34.31\|-8.04\|37.14\|37.29\|34.16\|19676;2026-07-14\|34.51\|0.58\|34.00\|34.65\|33.31\|17765;2026-07-15\|33.38\|-3.27\|34.01\|34.67\|32.80\|16206;2026-07-16\|33.33\|-0.15\|33.94\|34.54\|32.80\|17751
110888	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	涨停揭秘：作为全国人形机器人标准工作组成员单位，深度参与国标行标制定，直接受益于Optimus量产进程与国内产业化政策加速；涨停缘由：标准话语权带来技术外溢与客户导入优势；工业机器人本体及系统集成业务已进入头部车企与3C产线；资金逻辑：资金押注标准制定权带来的长期产业卡位价值，叠加机器人板块整体高换手与机构调仓窗口期；风险提示：标准制定收益难以量化，短期业绩无直接体现，需警惕主题退潮后估值回调压力	公司是全国机器人标准化技术委员会人形机器人标准工作组（SAC/TC591/WG2）成员单位，参与制订人形机器人及其应用领域相关的国家标准及行业标准	2026-03-09\|38.46\|-3.54\|39.00\|39.32\|38.00\|28109;2026-03-10\|39.52\|2.76\|38.80\|39.75\|38.66\|20028;2026-03-11\|39.24\|-0.71\|39.53\|40.03\|39.14\|18583;2026-03-12\|38.32\|-2.34\|39.43\|39.64\|38.22\|18330;2026-03-13\|37.49\|-2.17\|38.22\|38.38\|37.37\|16711;2026-03-16\|37.91\|1.12\|37.98\|37.98\|37.12\|12636;2026-03-17\|36.82\|-2.88\|37.63\|37.88\|36.81\|12242;2026-03-18\|37.11\|0.79\|36.91\|37.19\|36.45\|8324;2026-03-19\|36.01\|-2.96\|36.88\|36.88\|35.91\|11397;2026-03-20\|35.18\|-2.30\|36.08\|36.40\|35.18\|10450;2026-03-23\|33.20\|-5.63\|34.78\|34.78\|32.76\|15818;2026-03-24\|33.74\|1.63\|33.90\|33.94\|33.03\|8439;2026-03-25\|34.29\|1.63\|33.99\|34.44\|33.85\|7654;2026-03-26\|33.70\|-1.72\|34.23\|34.60\|33.59\|8479;2026-03-27\|34.15\|1.34\|33.37\|34.24\|33.37\|7666;2026-03-30\|34.28\|0.38\|33.80\|34.28\|33.60\|6769;2026-03-31\|34.14\|-0.41\|34.23\|34.70\|34.02\|7001;2026-04-01\|35.05\|2.67\|34.56\|35.48\|34.56\|11678;2026-04-02\|35.61\|1.60\|35.68\|36.17\|35.29\|18030;2026-04-03\|34.87\|-2.08\|35.50\|35.82\|34.81\|7320;2026-04-07\|35.07\|0.57\|34.85\|35.34\|34.65\|6401;2026-04-08\|35.89\|2.34\|35.62\|36.00\|35.61\|10805;2026-04-09\|35.72\|-0.47\|35.65\|35.77\|35.48\|7131;2026-04-10\|36.11\|1.09\|36.00\|36.87\|35.78\|9152;2026-04-13\|38.14\|5.62\|35.82\|39.10\|35.82\|36622;2026-04-14\|37.28\|-2.25\|37.58\|37.89\|36.73\|28225;2026-04-15\|36.67\|-1.64\|37.36\|37.36\|36.66\|13436;2026-04-16\|36.94\|0.74\|36.92\|37.06\|36.68\|7472;2026-04-17\|37.46\|1.41\|37.00\|37.59\|36.93\|12583;2026-04-20\|37.10\|-0.96\|37.40\|37.60\|36.88\|13237;2026-04-21\|37.22\|0.32\|36.98\|37.30\|36.80\|10418;2026-04-22\|37.09\|-0.35\|37.29\|37.29\|36.90\|7084;2026-04-23\|36.50\|-1.59\|36.93\|37.09\|36.34\|10651;2026-04-24\|36.42\|-0.22\|36.67\|36.72\|36.25\|8389;2026-04-27\|36.92\|1.37\|36.33\|36.95\|36.11\|8637;2026-04-28\|34.16\|-7.48\|35.00\|35.39\|33.85\|26589;2026-04-29\|33.96\|-0.59\|34.16\|34.16\|33.55\|12899;2026-04-30\|33.96\|0.00\|33.82\|34.04\|33.75\|8101;2026-05-06\|34.17\|0.62\|33.96\|34.65\|33.93\|11961;2026-05-07\|34.80\|1.84\|34.20\|35.29\|34.07\|14764;2026-05-08\|35.70\|2.59\|34.75\|36.04\|34.36\|18771;2026-05-11\|35.75\|0.14\|35.71\|36.92\|35.35\|17882;2026-05-12\|34.98\|-2.15\|35.85\|35.90\|34.85\|10977;2026-05-13\|34.95\|-0.09\|34.50\|35.08\|34.50\|7713;2026-05-14\|38.45\|10.01\|35.80\|38.45\|34.90\|48553;2026-05-15\|42.30\|10.01\|39.01\|42.30\|39.00\|128289;2026-05-18\|46.53\|10.00\|46.53\|46.53\|42.46\|211189;2026-05-19\|51.18\|9.99\|51.18\|51.18\|51.17\|51618;2026-05-20\|46.06\|-10.00\|46.06\|51.30\|46.06\|228275;2026-05-21\|42.80\|-7.08\|44.00\|45.87\|41.66\|195547;2026-05-22\|42.73\|-0.16\|41.70\|44.90\|39.66\|164872;2026-05-25\|40.88\|-4.33\|41.60\|42.45\|40.01\|122104;2026-05-26\|41.98\|2.69\|40.89\|42.71\|40.56\|117761;2026-05-27\|37.99\|-9.50\|39.90\|40.67\|37.78\|111357;2026-05-28\|38.05\|0.16\|37.35\|38.37\|36.23\|61427;2026-05-29\|35.66\|-6.28\|38.05\|38.09\|35.08\|72819;2026-06-01\|35.28\|-1.07\|35.17\|36.16\|35.00\|44639;2026-06-02\|34.89\|-1.11\|35.33\|35.96\|34.43\|41962;2026-06-03\|34.91\|0.06\|34.58\|35.57\|34.40\|38992;2026-06-04\|37.23\|6.65\|34.60\|37.37\|34.50\|79413;2026-06-05\|37.59\|0.97\|36.86\|39.00\|35.56\|79608;2026-06-08\|35.92\|-4.44\|36.01\|37.27\|35.83\|44864;2026-06-09\|36.21\|0.81\|35.92\|36.62\|35.31\|44594;2026-06-10\|33.67\|-7.01\|35.91\|35.91\|33.27\|47524;2026-06-11\|32.40\|-3.77\|32.80\|33.40\|32.12\|37543;2026-06-12\|32.81\|1.27\|32.71\|33.78\|32.61\|31496;2026-06-15\|34.00\|3.63\|32.80\|34.09\|32.78\|30556;2026-06-16\|35.51\|4.44\|34.25\|35.65\|33.43\|40988;2026-06-17\|37.30\|5.04\|35.00\|38.66\|34.81\|70710;2026-06-18\|41.03\|10.00\|36.93\|41.03\|36.76\|106691;2026-06-22\|45.13\|9.99\|42.92\|45.13\|42.92\|60140;2026-06-23\|47.00\|4.14\|43.82\|49.64\|43.39\|165290;2026-06-24\|46.95\|-0.11\|46.90\|48.74\|44.80\|102144;2026-06-25\|45.00\|-4.15\|46.95\|47.88\|43.48\|93856;2026-06-26\|42.90\|-3.40\|45.16\|48.85\|42.50\|133790;2026-06-29\|42.41\|-1.14\|43.54\|44.67\|41.00\|92936;2026-06-30\|42.04\|-0.87\|42.41\|43.50\|41.08\|60988;2026-07-01\|42.04\|0.00\|42.50\|43.09\|41.55\|64235;2026-07-02\|41.10\|-2.24\|41.00\|43.19\|41.00\|55595;2026-07-03\|39.80\|-3.16\|41.41\|41.98\|39.74\|58016;2026-07-06\|39.00\|-2.01\|39.89\|40.98\|37.54\|62326;2026-07-07\|38.00\|-2.56\|39.00\|39.90\|37.63\|39317;2026-07-08\|36.48\|-4.00\|37.91\|37.99\|35.37\|47324;2026-07-09\|37.82\|3.67\|37.80\|37.99\|35.70\|43305;2026-07-10\|37.45\|-0.98\|37.82\|38.75\|37.00\|43720;2026-07-13\|35.11\|-6.25\|36.80\|37.26\|34.87\|34038;2026-07-14\|34.90\|-0.60\|35.28\|35.52\|33.90\|26999;2026-07-15\|34.93\|0.09\|34.81\|35.68\|34.52\|25613;2026-07-16\|34.79\|-0.40\|34.93\|35.56\|34.10\|26143
110887	Optimus机器人或将于7月下旬或8月在弗里蒙特投产	机器人+汽车热管理+吸尘器电机+回购 1、据2025年2月10日互动易，公司产品主要应用于以吸尘器为代表的清洁电器领域，相关产品包括扫地机器人等。 2、据2025年年度报告，公司以新能源汽车热管理系统为突破口，相关电机产品已成功获得定点并实现量产，同时建设了年产50万台的智能化产线。 3、据2025年年度报告，公司主营微特电机，产品广泛应用于鲨客、必胜、创科集团、小米、科沃斯、石头科技等知名品牌，其主吸力电机产品全球市占率超25%。 4、据2026年5月7日机构调研，截至2026年4月30日，公司通过集中竞价交易方式累计回购股份25.50万股，已支付总金额640.26万元，回购仍在进行中。	扫地机器人主吸力马达是公司的代表产品之一	2026-03-09\|29.20\|-1.22\|29.23\|29.50\|28.61\|17119;2026-03-10\|30.00\|2.74\|29.39\|30.08\|29.39\|18496;2026-03-11\|29.74\|-0.87\|29.78\|30.19\|29.54\|16750;2026-03-12\|28.88\|-2.89\|29.74\|30.00\|28.70\|22347;2026-03-13\|28.67\|-0.73\|29.00\|29.28\|28.52\|16233;2026-03-16\|28.40\|-0.94\|28.58\|28.67\|28.00\|14892;2026-03-17\|27.95\|-1.58\|28.43\|28.71\|27.91\|14298;2026-03-18\|28.24\|1.04\|27.87\|28.50\|27.83\|10594;2026-03-19\|27.59\|-2.30\|28.24\|28.24\|27.55\|14922;2026-03-20\|26.99\|-2.17\|27.87\|28.17\|26.99\|13278;2026-03-23\|25.46\|-5.67\|26.85\|26.97\|25.40\|21376;2026-03-24\|26.69\|4.83\|25.97\|26.73\|25.97\|17208;2026-03-25\|27.22\|1.99\|26.87\|27.65\|26.79\|15006;2026-03-26\|27.05\|-0.62\|27.52\|27.87\|26.93\|15573;2026-03-27\|27.48\|1.59\|26.52\|27.65\|26.52\|12854;2026-03-30\|27.42\|-0.22\|27.27\|27.50\|26.91\|12881;2026-03-31\|27.00\|-1.53\|27.52\|27.63\|27.00\|11466;2026-04-01\|27.57\|2.11\|27.60\|27.74\|27.27\|11839;2026-04-02\|27.06\|-1.85\|27.44\|27.57\|26.87\|11758;2026-04-03\|26.40\|-2.44\|27.09\|27.16\|26.37\|8789;2026-04-07\|26.63\|0.87\|26.72\|26.91\|26.41\|10195;2026-04-08\|27.80\|4.39\|27.20\|27.80\|27.20\|11864;2026-04-09\|27.12\|-2.45\|27.78\|27.78\|27.02\|9687;2026-04-10\|27.63\|1.88\|27.36\|27.95\|27.35\|13694;2026-04-13\|27.44\|-0.69\|27.60\|27.60\|27.31\|9887;2026-04-14\|27.88\|1.60\|27.76\|28.02\|27.48\|13258;2026-04-15\|27.75\|-0.47\|27.88\|28.25\|27.62\|12515;2026-04-16\|28.07\|1.15\|27.93\|28.18\|27.70\|12078;2026-04-17\|27.96\|-0.39\|28.00\|28.06\|27.66\|12635;2026-04-20\|28.13\|0.61\|27.90\|28.20\|27.75\|11554;2026-04-21\|28.20\|0.25\|28.16\|28.23\|27.97\|10861;2026-04-22\|28.34\|0.50\|28.07\|28.40\|27.83\|12769;2026-04-23\|28.20\|-0.49\|28.35\|28.86\|27.88\|18931;2026-04-24\|27.81\|-1.38\|28.01\|28.11\|27.48\|17473;2026-04-27\|27.26\|-1.98\|27.96\|27.96\|26.00\|24861;2026-04-28\|26.96\|-1.10\|27.29\|27.34\|26.87\|16854;2026-04-29\|27.72\|2.82\|26.86\|27.84\|26.86\|17229;2026-04-30\|27.92\|0.72\|27.70\|28.05\|27.32\|15695;2026-05-06\|28.49\|2.04\|28.03\|28.70\|27.92\|22217;2026-05-07\|28.83\|1.19\|28.51\|28.88\|28.37\|18685;2026-05-08\|29.36\|1.84\|28.70\|29.49\|28.63\|22742;2026-05-11\|28.63\|-2.49\|29.66\|29.72\|28.46\|70757;2026-05-12\|28.30\|-1.15\|28.58\|28.95\|28.17\|32649;2026-05-13\|28.48\|0.64\|28.30\|28.74\|28.04\|19027;2026-05-14\|31.33\|10.01\|28.48\|31.33\|28.21\|75268;2026-05-15\|32.62\|4.12\|32.44\|32.90\|30.49\|146601;2026-05-18\|33.60\|3.00\|31.53\|33.62\|31.50\|118235;2026-05-19\|32.83\|-2.29\|33.09\|33.88\|32.61\|70005;2026-05-20\|32.42\|-1.25\|32.80\|33.16\|32.00\|46989;2026-05-21\|31.79\|-1.94\|32.43\|34.18\|31.72\|72830;2026-05-22\|32.00\|0.66\|31.79\|32.80\|31.29\|53431;2026-05-25\|31.72\|-0.88\|32.03\|32.45\|31.06\|44557;2026-05-26\|32.14\|1.32\|31.92\|33.18\|31.42\|80274;2026-05-27\|30.15\|-6.19\|31.87\|32.08\|30.03\|62825;2026-05-28\|30.50\|1.16\|30.00\|30.64\|29.64\|42306;2026-05-29\|28.93\|-5.15\|30.49\|30.78\|28.68\|39322;2026-06-01\|31.82\|9.99\|28.65\|31.82\|28.30\|58266;2026-06-02\|33.90\|6.54\|31.68\|35.00\|31.50\|212786;2026-06-03\|30.60\|-9.73\|33.05\|34.00\|30.60\|161135;2026-06-04\|30.62\|0.07\|30.03\|32.40\|30.03\|111031;2026-06-05\|31.08\|1.50\|30.90\|32.12\|29.55\|73569;2026-06-08\|29.62\|-4.70\|29.56\|30.76\|28.92\|50827;2026-06-09\|29.62\|0.00\|30.28\|30.75\|29.16\|48205;2026-06-10\|29.82\|0.68\|28.50\|29.85\|28.00\|60648;2026-06-11\|28.70\|-3.76\|29.49\|29.78\|28.02\|39201;2026-06-12\|28.73\|0.10\|28.95\|29.57\|28.54\|34966;2026-06-15\|29.19\|1.60\|28.73\|29.50\|28.73\|32889;2026-06-16\|29.29\|0.34\|29.19\|29.58\|28.83\|36136;2026-06-17\|27.43\|-6.35\|29.29\|29.29\|27.12\|59199;2026-06-18\|27.44\|0.04\|27.39\|27.80\|26.98\|36245;2026-06-22\|26.54\|-3.28\|27.44\|27.54\|25.79\|39639;2026-06-23\|26.48\|-0.23\|26.30\|27.16\|26.16\|21501;2026-06-24\|25.36\|-4.23\|26.48\|26.49\|25.22\|24919;2026-06-25\|24.90\|-1.81\|25.34\|25.35\|24.47\|26417;2026-06-26\|23.71\|-4.78\|24.61\|24.99\|23.69\|20597;2026-06-29\|23.10\|-2.57\|23.61\|23.71\|22.48\|33653;2026-06-30\|24.22\|4.85\|23.11\|25.41\|22.88\|62005;2026-07-01\|24.18\|-0.17\|24.45\|24.45\|23.76\|28226;2026-07-02\|24.72\|2.23\|24.23\|25.29\|23.92\|35458;2026-07-03\|25.31\|2.39\|24.90\|25.90\|24.69\|29957;2026-07-06\|24.80\|-2.02\|25.32\|25.69\|24.19\|38406;2026-07-07\|24.10\|-2.82\|24.98\|25.12\|23.82\|21474;2026-07-08\|23.60\|-2.07\|23.96\|24.13\|23.35\|22061;2026-07-09\|23.81\|0.89\|23.92\|24.29\|23.25\|27450;2026-07-10\|24.22\|1.72\|23.70\|24.68\|23.53\|26173;2026-07-13\|22.72\|-6.19\|24.22\|24.26\|22.51\|23654;2026-07-14\|23.64\|4.05\|22.70\|23.91\|22.61\|21589;2026-07-15\|22.92\|-3.05\|23.64\|23.76\|22.91\|14679;2026-07-16\|22.64\|-1.22\|22.85\|23.16\|22.44\|15567
110886	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	特种光纤+CPO+商业航天行业原因：据央视财经，今年一季度，光纤光缆和光模块几款产品出口量同比增长都在两位数以上，多家企业出口订单排到2028年。其中，特种光纤产品出货价格1年内上涨10倍，仍供不应求。虽然订单同比增长4倍，但产能受限，发货仅增1倍，客户需提前缴纳保证金才能锁定产能。公司原因： 1、据2025年年度报告，公司主营光纤环及特种光纤，2025年营收3.98亿元、净利2393万元，同比增20.32%、33.37%，光纤环器件订单放量推动业绩增长。 2、据2025年7月18日公告及2025年10月13日股份登记完成，公司并购生一升100%股权切入CPO产业链，生一升400G/800G高速光模块无源器件已批量销售，1.6T产品客户验证中。 3、据2026年4月10日微信公众号，公司60/100超细径保偏光纤已用于多家单位卫星项目；据2025年12月4日机构调研，第三代光纤陀螺光子芯片完成流片，可广泛用于商业航天及军工。	国内专业从事光纤陀螺核心器件光纤环及其综合解决方案研发、生产、销售和服务提供商	2026-03-09\|55.25\|-7.30\|57.00\|57.00\|53.88\|86671;2026-03-10\|60.57\|9.63\|56.30\|60.90\|56.09\|112049;2026-03-11\|60.38\|-0.31\|61.00\|64.18\|60.03\|110734;2026-03-12\|60.70\|0.53\|60.00\|62.18\|57.90\|86699;2026-03-13\|61.30\|0.99\|60.05\|62.91\|58.69\|93189;2026-03-16\|57.90\|-5.55\|60.10\|61.00\|57.02\|78430;2026-03-17\|53.44\|-7.70\|57.58\|58.45\|53.44\|60586;2026-03-18\|55.18\|3.26\|54.00\|55.41\|52.00\|41905;2026-03-19\|53.22\|-3.55\|54.00\|55.27\|52.78\|36262;2026-03-20\|51.11\|-3.96\|54.40\|55.30\|50.96\|65757;2026-03-23\|46.61\|-8.80\|49.23\|49.89\|46.02\|61035;2026-03-24\|48.46\|3.97\|48.01\|48.47\|46.11\|49868;2026-03-25\|55.50\|14.53\|50.71\|56.66\|50.71\|112330;2026-03-26\|58.64\|5.66\|56.00\|60.48\|55.03\|156989;2026-03-27\|59.12\|0.82\|57.66\|59.45\|55.51\|101384;2026-03-30\|59.18\|0.10\|57.46\|60.86\|57.46\|79674;2026-03-31\|56.00\|-5.37\|59.01\|59.18\|55.51\|93961;2026-04-01\|55.88\|-0.21\|57.40\|58.00\|54.49\|81490;2026-04-02\|61.70\|10.42\|55.51\|63.80\|55.00\|209413;2026-04-03\|62.40\|1.13\|62.06\|64.14\|60.70\|132344;2026-04-07\|61.29\|-1.78\|61.87\|63.98\|60.80\|97147;2026-04-08\|64.05\|4.50\|63.00\|64.33\|62.00\|134673;2026-04-09\|65.82\|2.76\|62.99\|67.13\|61.88\|154565;2026-04-10\|63.84\|-3.01\|65.00\|68.65\|63.48\|168537;2026-04-13\|64.82\|1.54\|64.00\|65.57\|62.88\|115732;2026-04-14\|63.11\|-2.64\|64.81\|65.05\|62.14\|117006;2026-04-15\|61.75\|-2.15\|62.70\|63.80\|61.00\|84813;2026-04-16\|64.26\|4.06\|61.75\|65.80\|60.30\|119353;2026-04-17\|69.56\|8.25\|65.48\|73.50\|65.26\|189940;2026-04-20\|69.20\|-0.52\|69.91\|71.00\|68.66\|104756;2026-04-21\|68.45\|-1.08\|69.57\|69.57\|66.81\|75130;2026-04-22\|78.76\|15.06\|67.77\|79.50\|67.70\|200953;2026-04-23\|72.84\|-7.52\|77.41\|79.48\|72.28\|150385;2026-04-24\|69.57\|-4.49\|72.28\|72.68\|68.18\|104304;2026-04-27\|68.62\|-1.37\|69.57\|71.20\|67.59\|96165;2026-04-28\|65.10\|-5.13\|67.37\|67.85\|64.52\|88270;2026-04-29\|63.93\|-1.80\|64.20\|65.20\|63.01\|72852;2026-04-30\|62.40\|-2.39\|64.52\|65.20\|62.18\|74993;2026-05-06\|67.60\|8.33\|64.61\|69.75\|64.61\|133867;2026-05-07\|70.20\|3.85\|70.39\|71.37\|67.24\|125337;2026-05-08\|70.76\|0.80\|67.28\|71.21\|67.21\|135175;2026-05-11\|71.60\|1.19\|72.03\|72.45\|69.52\|120768;2026-05-12\|77.00\|7.54\|73.00\|77.70\|71.50\|152829;2026-05-13\|76.37\|-0.82\|75.00\|80.86\|74.58\|138335;2026-05-14\|91.60\|19.94\|78.54\|91.64\|78.54\|226892;2026-05-15\|108.20\|18.12\|94.00\|109.92\|94.00\|319657;2026-05-18\|129.84\|20.00\|111.79\|129.84\|111.58\|288462;2026-05-19\|131.60\|1.36\|123.35\|132.80\|120.03\|192050;2026-05-20\|142.39\|8.20\|132.89\|147.78\|132.89\|141386;2026-05-21\|132.00\|-7.30\|140.32\|141.13\|128.50\|120104;2026-05-22\|138.47\|4.90\|132.00\|140.86\|125.52\|80674;2026-05-25\|152.50\|10.13\|143.81\|155.00\|136.50\|104475;2026-05-26\|143.84\|-5.68\|149.00\|150.60\|140.00\|98277;2026-05-27\|149.01\|3.59\|146.50\|153.08\|141.00\|87303;2026-05-28\|171.20\|14.89\|149.60\|178.81\|144.00\|106350;2026-05-29\|169.00\|-1.28\|170.65\|186.16\|159.00\|108378;2026-06-01\|153.33\|-9.27\|170.01\|174.00\|137.78\|128668;2026-06-02\|175.00\|14.13\|151.43\|175.47\|151.00\|98373;2026-06-03\|185.79\|6.17\|184.50\|195.53\|174.00\|136375;2026-06-04\|180.50\|-2.85\|179.60\|186.00\|169.50\|91844;2026-06-05\|176.80\|-2.05\|176.00\|186.96\|171.01\|71169;2026-06-08\|184.79\|4.52\|165.00\|186.88\|163.10\|87560;2026-06-09\|189.90\|2.77\|188.06\|195.00\|179.06\|91087;2026-06-10\|191.24\|0.71\|185.00\|206.66\|184.00\|93941;2026-06-11\|192.66\|0.74\|189.75\|203.30\|177.89\|85006;2026-06-12\|179.00\|-7.09\|194.14\|200.00\|178.00\|74791;2026-06-15\|189.20\|5.70\|182.00\|190.01\|171.00\|78650;2026-06-16\|218.00\|15.22\|187.64\|227.04\|187.32\|101906;2026-06-23\|226.00\|3.67\|228.00\|255.00\|217.80\|115760;2026-06-24\|236.20\|4.51\|217.81\|239.79\|207.04\|90893;2026-06-25\|240.70\|1.91\|236.20\|253.00\|230.00\|70591;2026-06-26\|215.00\|-10.68\|230.27\|234.99\|210.00\|74133;2026-06-29\|180.00\|-16.28\|212.00\|218.30\|172.00\|125799;2026-06-30\|175.88\|-2.29\|173.11\|177.00\|155.99\|114305;2026-07-01\|162.11\|-7.83\|170.23\|170.27\|158.88\|90767;2026-07-02\|158.28\|-2.36\|154.66\|167.77\|145.94\|73829;2026-07-03\|163.32\|3.18\|160.00\|169.84\|156.66\|69363;2026-07-06\|151.30\|-7.36\|165.01\|168.00\|140.05\|77710;2026-07-07\|147.15\|-2.74\|150.01\|156.99\|147.15\|79596;2026-07-08\|151.42\|2.90\|152.00\|162.62\|149.59\|92151;2026-07-09\|157.80\|4.21\|159.00\|163.00\|137.88\|138456;2026-07-10\|156.60\|-0.76\|158.01\|168.90\|153.68\|122015;2026-07-13\|125.28\|-20.00\|152.51\|160.00\|125.28\|158809;2026-07-14\|127.60\|1.85\|122.08\|131.60\|120.01\|128110;2026-07-15\|127.10\|-0.39\|131.44\|135.96\|126.07\|100317;2026-07-16\|116.50\|-8.34\|124.00\|127.20\|113.00\|110085
110885	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	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	2026-03-09\|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\|50710;2026-07-16\|107.37\|5.12\|98.90\|112.35\|98.00\|181730
110884	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	800G交换机+硅光芯片+机器人代工+唐山国资行业原因： 1、据央视财经报道，今年以来，华工正源（华工科技旗下核心子公司）800G以上光模块出口同比增长超过100倍。 2、美股康宁昨日大涨15％，股价续创历史新高。康宁此前推出下一代玻璃光互连组件Glass Bridge技术。该技术主要面向CPO及玻璃基板半导体封装市场，旨在解决AI数据中心架构连接需求。公司原因： 1、据2026年5月7日公告，公司拟以5,000万元增资弘光向尚，获7.06%股权，标的公司400G/800G/1.6T硅光芯片已具备完整供应链，可适配数据中心及5G/6G场景，形成CPO概念联动。 2、据2025年年度报告，公司具备100-800G数据中心交换机代工能力，2025年服务器累计产出超4万台，数通业务收入同比增长18.04%，直接受益AI算力需求。 3、据2025年年度报告及2026年5月11日机构调研，公司清洁及家居机器人业务首年营收超1.8亿元并实现盈利，越南基地为北美S客户整机代工，产能快速释放。 4、据2026年3月5日公告及公司披露，唐山工业控股集团有限公司为控股股东，最终控制人为唐山市国资委，具备地方国资背景。	1、参股孙公司山东华云光电技术有限公司致力于光模块等产品的研发、生产及销售； 2、公司Wi-Fi7万兆路由器实现批量生产及出货，持续获取国内外大客户 Wi-Fi7 新项目，成功完成国内海思方案Wi-Fi 产品开发； 3、参股公司芯物科技近期获多家半导体产业链公司入股，标的是国家级传感器技术和工艺的研发平台	2026-03-09\|12.21\|-1.05\|12.16\|12.29\|11.65\|381049;2026-03-10\|12.60\|3.19\|12.44\|12.66\|12.34\|380415;2026-03-11\|12.97\|2.94\|12.73\|13.22\|12.68\|545236;2026-03-12\|12.79\|-1.39\|12.77\|13.17\|12.62\|355668;2026-03-13\|12.54\|-1.95\|12.60\|12.83\|12.41\|259886;2026-03-16\|12.77\|1.83\|12.47\|12.81\|12.31\|307950;2026-03-17\|12.18\|-4.62\|12.77\|12.82\|12.17\|300184;2026-03-18\|12.84\|5.42\|12.42\|12.86\|12.24\|349935;2026-03-19\|12.71\|-1.01\|12.66\|12.96\|12.63\|357567;2026-03-20\|12.26\|-3.54\|12.90\|12.97\|12.20\|356227;2026-03-23\|11.04\|-9.95\|11.84\|11.98\|11.03\|499022;2026-03-24\|11.63\|5.34\|11.24\|11.65\|10.76\|465620;2026-03-25\|12.79\|9.97\|11.75\|12.79\|11.75\|629459;2026-03-26\|13.09\|2.35\|13.00\|13.59\|12.87\|984232;2026-03-27\|13.07\|-0.15\|13.15\|13.30\|12.77\|486346;2026-03-30\|13.09\|0.15\|12.86\|13.20\|12.71\|422378;2026-03-31\|13.16\|0.53\|12.96\|13.38\|12.69\|483564;2026-04-01\|13.37\|1.60\|13.08\|13.44\|13.08\|803397;2026-04-02\|13.06\|-2.32\|13.25\|13.43\|13.02\|563807;2026-04-03\|13.25\|1.45\|13.32\|13.36\|12.84\|532281;2026-04-07\|13.71\|3.47\|13.28\|13.83\|13.20\|806646;2026-04-08\|13.96\|1.82\|13.77\|13.96\|13.55\|872552;2026-04-09\|14.41\|3.22\|13.67\|14.47\|13.58\|961351;2026-04-10\|13.79\|-4.30\|14.22\|14.26\|13.74\|858385;2026-04-13\|14.18\|2.83\|13.59\|14.47\|13.55\|778603;2026-04-14\|13.92\|-1.83\|14.17\|14.28\|13.81\|644396;2026-04-15\|13.66\|-1.87\|13.90\|14.03\|13.57\|495911;2026-04-16\|13.80\|1.02\|13.65\|14.02\|13.45\|426543;2026-04-17\|15.18\|10.00\|13.78\|15.18\|13.78\|712268;2026-04-20\|14.85\|-2.17\|15.03\|15.03\|14.65\|991750;2026-04-21\|14.44\|-2.76\|14.88\|14.91\|14.17\|681048;2026-04-22\|15.16\|4.99\|14.31\|15.49\|14.31\|988337;2026-04-23\|14.57\|-3.89\|15.16\|15.28\|14.50\|701109;2026-04-24\|15.11\|3.71\|14.48\|15.32\|14.07\|937585;2026-04-27\|14.73\|-2.51\|14.93\|14.93\|14.33\|609053;2026-04-28\|13.98\|-5.09\|14.52\|14.87\|13.72\|660009;2026-04-29\|14.65\|4.79\|13.80\|15.38\|13.77\|973960;2026-04-30\|14.64\|-0.07\|14.60\|15.06\|14.23\|656865;2026-05-06\|15.04\|2.73\|14.71\|15.29\|14.71\|687263;2026-05-07\|15.33\|1.93\|16.00\|16.12\|15.14\|1167270;2026-05-08\|15.73\|2.61\|15.33\|15.87\|14.88\|1079778;2026-05-11\|15.94\|1.33\|15.84\|16.09\|15.19\|1073166;2026-05-12\|15.88\|-0.38\|15.71\|16.38\|15.50\|847824;2026-05-13\|16.09\|1.32\|15.32\|16.21\|15.31\|804135;2026-05-14\|17.70\|10.01\|17.70\|17.70\|17.00\|957353;2026-05-15\|15.93\|-10.00\|16.88\|16.88\|15.93\|1387604;2026-05-18\|15.63\|-1.88\|15.19\|15.97\|14.73\|725170;2026-05-19\|15.52\|-0.70\|15.43\|15.61\|14.88\|691278;2026-05-20\|15.58\|0.39\|15.51\|16.05\|15.07\|661014;2026-05-21\|14.02\|-10.01\|15.58\|15.58\|14.02\|948573;2026-05-22\|14.22\|1.43\|14.02\|14.30\|13.80\|544296;2026-05-25\|14.18\|-0.28\|14.11\|14.58\|13.91\|455661;2026-05-26\|13.41\|-5.43\|13.98\|14.00\|13.15\|586470;2026-05-27\|12.90\|-3.80\|13.30\|13.38\|12.80\|429671;2026-05-28\|13.39\|3.80\|12.78\|13.50\|12.71\|430148;2026-05-29\|12.79\|-4.48\|13.59\|13.67\|12.62\|404602;2026-06-01\|12.59\|-1.56\|12.79\|13.00\|12.54\|279318;2026-06-02\|12.68\|0.71\|12.56\|12.81\|12.29\|298666;2026-06-03\|12.98\|2.37\|13.17\|13.49\|12.81\|524715;2026-06-04\|13.25\|2.08\|13.24\|13.75\|13.18\|454898;2026-06-05\|13.41\|1.21\|12.99\|13.71\|12.91\|509377;2026-06-08\|12.35\|-7.90\|12.89\|13.01\|12.26\|424751;2026-06-09\|12.61\|2.11\|12.46\|12.62\|12.21\|295578;2026-06-10\|12.11\|-3.97\|12.42\|12.44\|11.94\|313389;2026-06-11\|11.91\|-1.65\|12.05\|12.20\|11.83\|229263;2026-06-12\|12.16\|2.10\|12.12\|12.43\|12.11\|262434;2026-06-15\|12.72\|4.61\|12.38\|12.75\|12.25\|314207;2026-06-16\|12.93\|1.65\|12.72\|13.05\|12.60\|287040;2026-06-17\|13.32\|3.02\|12.73\|13.46\|12.71\|400666;2026-06-18\|13.20\|-0.90\|13.44\|13.44\|13.06\|313041;2026-06-22\|13.12\|-0.61\|13.15\|13.37\|12.68\|347077;2026-06-23\|12.77\|-2.67\|13.05\|13.18\|12.66\|285502;2026-06-24\|12.66\|-0.86\|12.75\|12.94\|12.53\|260645;2026-06-25\|12.36\|-2.37\|12.78\|12.81\|12.22\|288792;2026-06-26\|11.64\|-5.83\|12.22\|12.22\|11.61\|303417;2026-06-29\|11.01\|-5.17\|11.50\|11.55\|10.70\|300473;2026-06-30\|12.11\|9.99\|11.12\|12.11\|10.91\|315172;2026-07-01\|12.05\|-0.50\|12.11\|12.42\|12.01\|377930;2026-07-02\|11.79\|-2.16\|11.95\|12.22\|11.61\|300133;2026-07-03\|12.20\|3.48\|12.24\|12.58\|12.00\|386878;2026-07-06\|13.42\|10.00\|12.01\|13.42\|11.85\|718623;2026-07-07\|13.51\|0.67\|12.93\|13.93\|12.81\|951815;2026-07-08\|14.44\|6.88\|13.31\|14.72\|13.26\|1075792;2026-07-09\|13.42\|-7.06\|13.30\|13.95\|13.00\|1027461;2026-07-10\|14.20\|5.81\|13.46\|14.43\|13.41\|935607;2026-07-13\|14.80\|4.23\|13.66\|14.83\|13.60\|1100672;2026-07-14\|14.26\|-3.65\|14.66\|14.98\|13.38\|838440;2026-07-15\|12.87\|-9.75\|13.96\|13.97\|12.86\|752482;2026-07-16\|13.59\|5.59\|12.30\|14.16\|12.20\|1043058
110883	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	硅光芯片+CPO+功能性器件行业原因：中信建投6月15日研报指出，近日SemiAnalysis提出CPO的规模量产时间可能推迟至2028年乃至2029年，但CPO节奏放慢意味着NPO可能加速推进。不论是CPO还是NPO，主要面向Scale Up市场，这对可插拔光模块供应商而言都是增量市场，传统可插拔光模块公司可以深度参与。公司原因： 1、据2026年5月22日投资者关系活动记录表及2025年6月5日互动易，公司全资子公司可川光子布局高速硅光芯片和光模块，单通道100G硅光芯片已完成首次流片，启动更高速率自研硅光芯片流片计划，为800G/1.6T/3.2T光模块做技术储备；其首条400G/800G高速光模块生产线已正式投产启用。 2、据2026年4月30日年报，公司设立全资子公司可川光子技术苏州有限公司，掌握核心自研设计算法，致力于高速硅光芯片设计和高速光模块的研发、生产。 3、据2026年4月30日年报，公司主营业务为功能性器件的设计、研发、生产和销售，主要产品包括电池类、结构类和光学类功能性器件，客户涵盖ATL、宁德时代、春秋电子等知名企业。	1、知名牛散屠文斌家族举牌公司。 2、子公司可川光子致力于高速硅光芯片和硅光模块的研发和生产，目前首条400G/800G高速光模块生产线已正式投产启用。	2026-03-09\|58.00\|-1.19\|56.60\|58.23\|54.50\|70835;2026-03-10\|60.99\|5.16\|59.16\|62.00\|58.93\|97869;2026-03-11\|60.78\|-0.34\|61.20\|63.38\|59.40\|91310;2026-03-12\|59.51\|-2.09\|59.94\|63.78\|58.18\|85972;2026-03-13\|58.30\|-2.03\|58.70\|63.68\|58.00\|123991;2026-03-16\|64.13\|10.00\|58.99\|64.13\|57.30\|99123;2026-03-17\|57.72\|-10.00\|66.00\|66.00\|57.72\|111661;2026-03-18\|63.49\|10.00\|55.50\|63.49\|54.04\|174951;2026-03-19\|66.20\|4.27\|64.19\|68.84\|61.59\|167177;2026-03-20\|61.21\|-7.54\|67.19\|68.00\|61.21\|134387;2026-03-23\|56.99\|-6.89\|58.56\|60.60\|56.05\|86564;2026-03-24\|59.68\|4.72\|58.25\|61.21\|55.77\|97410;2026-03-25\|65.65\|10.00\|60.60\|65.65\|59.85\|73489;2026-03-26\|64.31\|-2.04\|66.00\|68.00\|64.00\|110001;2026-03-27\|64.19\|-0.19\|63.36\|65.55\|60.60\|81821;2026-03-30\|63.66\|-0.83\|63.66\|65.40\|62.31\|59034;2026-03-31\|65.62\|3.08\|62.38\|66.66\|60.07\|121225;2026-04-01\|64.25\|-2.09\|68.00\|68.15\|63.01\|102958;2026-04-02\|62.09\|-3.36\|63.54\|65.45\|61.50\|69145;2026-04-03\|61.46\|-1.01\|63.33\|64.98\|61.36\|73531;2026-04-07\|61.88\|0.68\|60.83\|64.15\|59.50\|80778;2026-04-08\|64.37\|4.02\|63.18\|64.45\|62.19\|95049;2026-04-09\|66.26\|2.94\|63.06\|67.30\|63.06\|94888;2026-04-10\|69.98\|5.61\|67.03\|71.00\|64.67\|141926;2026-04-13\|70.14\|0.23\|68.85\|72.00\|68.01\|115461;2026-04-14\|70.04\|-0.14\|70.03\|71.50\|68.18\|98781;2026-04-15\|68.88\|-1.66\|70.00\|71.32\|68.50\|78061;2026-04-16\|75.77\|10.00\|68.80\|75.77\|68.20\|64468;2026-04-17\|83.35\|10.00\|79.00\|83.35\|78.08\|112518;2026-04-20\|91.69\|10.01\|87.35\|91.69\|83.33\|193844;2026-04-21\|90.30\|-1.52\|92.02\|94.00\|89.06\|133172;2026-04-22\|91.36\|1.17\|90.40\|92.95\|89.00\|99167;2026-04-23\|94.66\|3.61\|91.92\|98.00\|91.90\|112735;2026-04-24\|91.07\|-3.79\|94.00\|96.41\|87.52\|120067;2026-04-27\|88.92\|-2.36\|91.96\|92.49\|87.60\|76057;2026-04-28\|84.94\|-4.48\|88.89\|89.99\|84.13\|63518;2026-04-29\|86.21\|1.50\|84.65\|87.24\|83.50\|48585;2026-04-30\|81.44\|-5.53\|86.00\|87.44\|81.37\|59837;2026-05-06\|84.86\|4.20\|83.48\|87.46\|83.48\|65198;2026-05-07\|85.69\|0.98\|85.35\|88.99\|84.09\|96677;2026-05-08\|89.26\|4.17\|83.44\|89.49\|82.30\|95453;2026-05-11\|86.68\|-2.89\|91.16\|93.49\|85.06\|139383;2026-05-12\|95.35\|10.00\|95.35\|95.35\|95.35\|17476;2026-05-13\|104.89\|10.01\|104.89\|104.89\|104.89\|34297;2026-05-14\|115.38\|10.00\|115.38\|115.38\|111.50\|74914;2026-05-15\|113.47\|-1.66\|114.89\|120.47\|109.08\|183827;2026-05-18\|103.44\|-8.84\|110.00\|115.97\|102.25\|147639;2026-05-19\|104.50\|1.02\|103.00\|106.53\|99.66\|94383;2026-05-20\|102.39\|-2.02\|102.16\|103.44\|100.00\|83557;2026-05-21\|94.18\|-8.02\|104.52\|104.90\|94.18\|101285;2026-05-22\|97.59\|3.62\|96.53\|98.39\|95.26\|63657;2026-05-25\|101.00\|3.49\|99.68\|101.99\|96.88\|92109;2026-05-26\|97.75\|-3.22\|97.01\|99.90\|95.14\|63459;2026-05-27\|91.88\|-6.01\|94.20\|95.30\|90.20\|72623;2026-05-28\|92.85\|1.06\|91.00\|93.36\|89.10\|58599;2026-05-29\|95.14\|2.47\|94.85\|101.11\|90.80\|88610;2026-06-01\|88.01\|-7.49\|94.00\|97.56\|87.59\|76918;2026-06-02\|92.18\|4.74\|90.05\|94.80\|89.77\|64365;2026-06-03\|94.96\|3.02\|95.91\|98.00\|90.91\|109622;2026-06-04\|94.02\|-0.99\|91.33\|97.43\|91.00\|66033;2026-06-05\|88.70\|-5.66\|92.60\|94.57\|88.46\|68128;2026-06-08\|87.56\|-1.29\|85.00\|91.28\|83.88\|54684;2026-06-09\|89.63\|2.36\|89.99\|90.54\|86.71\|49295;2026-06-10\|85.39\|-4.73\|87.85\|88.00\|83.59\|48199;2026-06-11\|85.80\|0.48\|85.18\|87.20\|84.39\|36010;2026-06-12\|82.53\|-3.81\|87.80\|88.00\|82.33\|44372;2026-06-15\|90.78\|10.00\|82.29\|90.78\|82.29\|53726;2026-06-16\|91.53\|0.83\|92.40\|92.80\|89.65\|68765;2026-06-17\|91.84\|0.34\|90.87\|92.55\|90.00\|57350;2026-06-18\|95.68\|4.18\|91.00\|98.40\|90.10\|92308;2026-06-22\|91.10\|-4.79\|95.00\|95.63\|88.61\|84777;2026-06-23\|90.12\|-1.08\|89.79\|92.07\|86.90\|50629;2026-06-24\|89.25\|-0.97\|88.80\|89.88\|86.54\|45540;2026-06-25\|90.00\|0.84\|90.00\|90.85\|86.88\|55709;2026-06-26\|82.89\|-7.90\|88.36\|89.00\|82.82\|56180;2026-06-29\|77.24\|-6.82\|81.02\|83.00\|74.60\|76510;2026-06-30\|80.99\|4.86\|78.00\|81.86\|75.50\|46866;2026-07-01\|76.88\|-5.07\|80.59\|80.80\|76.00\|47287;2026-07-02\|73.33\|-4.62\|74.03\|76.28\|72.86\|38444;2026-07-03\|75.29\|2.67\|72.48\|78.80\|72.48\|46652;2026-07-06\|72.10\|-4.24\|74.72\|75.48\|70.61\|39298;2026-07-07\|68.90\|-4.44\|71.45\|71.78\|67.50\|34841;2026-07-08\|70.63\|2.51\|69.50\|75.13\|69.50\|54523;2026-07-09\|71.80\|1.66\|71.90\|72.39\|66.49\|52725;2026-07-10\|69.48\|-3.23\|71.13\|73.89\|69.24\|37661;2026-07-13\|63.98\|-7.92\|68.70\|69.40\|63.50\|34394;2026-07-14\|66.19\|3.45\|64.02\|66.67\|62.08\|33604;2026-07-15\|63.66\|-3.82\|66.00\|67.39\|63.53\|31693;2026-07-16\|60.88\|-4.37\|63.00\|64.80\|60.30\|36825
110882	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	CPO硅光模块+鄂州投产+园林工程行业原因： LightCounting 4月1日报告指出，到2030年，AI集群所用光互连产品年销售额有望达到1000亿美元。Scale-out网络中每GPU最多需6个模块，Scale-up网络所需带宽约为前者的10倍。公司原因： 1、据2025年11月18日互动易，武汉钧恒鄂州一期150万只/年400G/800G硅光模块产线已于2025年12月投产，二期300万只/年产能预计2027年建成。 2、据2025年11月10日互动易，武汉钧恒客户包括Coherent、索尔思、新华三等，形成稳定合作关系。 3、据2026年4月3日2025年度报告，公司园林工程具备风景园林设计甲级、市政公用工程施工总承包壹级等完整资质体系，形成设计施工苗木一体化经营。	公司拟不超1.95亿元收购武汉钧恒30%股权，武汉钧恒对高速光模块技术持续投入，当前已经具备单波400G高速链路仿真能力，um级高精度光学微组装能力，及各种高速控制算法能力；基于上述能力积累，当前武汉钧恒1.6T模块相关产品已经开发出来，具备送样能力，3.2T模块单点技术已经验证完成，预计年底启动项目开发	2026-03-09\|41.53\|5.97\|37.47\|42.14\|36.00\|787755;2026-03-10\|45.68\|9.99\|43.80\|45.68\|43.02\|451783;2026-03-11\|49.10\|7.49\|48.00\|49.95\|47.11\|872471;2026-03-12\|46.03\|-6.25\|47.99\|49.38\|44.95\|943557;2026-03-13\|43.20\|-6.15\|44.69\|45.82\|43.08\|680140;2026-03-16\|42.79\|-0.95\|43.86\|44.00\|41.60\|496841;2026-03-17\|40.32\|-5.77\|42.79\|43.00\|39.50\|549430;2026-03-18\|41.98\|4.12\|41.50\|42.24\|40.09\|435289;2026-03-19\|40.77\|-2.88\|42.00\|42.50\|40.05\|415638;2026-03-20\|42.70\|4.73\|42.80\|44.85\|42.26\|814517;2026-03-23\|38.43\|-10.00\|39.89\|41.36\|38.43\|640135;2026-03-24\|40.19\|4.58\|39.20\|40.74\|36.91\|609780;2026-03-25\|40.89\|1.74\|42.00\|43.52\|40.20\|659112;2026-03-26\|38.79\|-5.14\|40.81\|41.35\|38.58\|462358;2026-03-27\|38.94\|0.39\|37.64\|39.65\|37.14\|332335;2026-03-30\|39.15\|0.54\|38.61\|39.70\|37.87\|295279;2026-03-31\|37.76\|-3.55\|38.17\|38.64\|36.80\|424778;2026-04-01\|39.75\|5.27\|39.10\|40.30\|37.84\|465059;2026-04-02\|39.74\|-0.03\|39.13\|41.98\|39.13\|511401;2026-04-03\|40.41\|1.69\|40.49\|42.55\|40.38\|550450;2026-04-07\|40.27\|-0.35\|41.00\|42.30\|39.81\|371490;2026-04-08\|44.30\|10.01\|42.15\|44.30\|41.56\|522565;2026-04-09\|43.29\|-2.28\|44.20\|45.82\|42.40\|610512;2026-04-10\|43.91\|1.43\|43.50\|44.70\|41.70\|610118;2026-04-13\|42.81\|-2.51\|43.78\|43.98\|42.20\|427523;2026-04-14\|41.87\|-2.20\|42.60\|44.80\|41.18\|617900;2026-04-15\|41.45\|-1.00\|41.87\|43.50\|40.90\|517741;2026-04-16\|41.54\|0.22\|40.90\|41.88\|39.87\|434211;2026-04-17\|44.71\|7.63\|42.63\|45.20\|42.20\|870652;2026-04-20\|43.33\|-3.09\|44.35\|45.30\|42.72\|699928;2026-04-21\|44.68\|3.12\|42.89\|46.35\|41.71\|573534;2026-04-22\|46.29\|3.60\|44.10\|46.50\|44.10\|636425;2026-04-23\|50.92\|10.00\|47.20\|50.92\|45.21\|778859;2026-04-24\|50.30\|-1.22\|51.82\|53.65\|48.18\|898214;2026-04-27\|49.31\|-1.97\|49.10\|50.30\|46.50\|665050;2026-04-28\|51.79\|5.03\|51.01\|54.24\|51.01\|898638;2026-04-29\|53.92\|4.11\|50.51\|55.95\|50.00\|680734;2026-04-30\|53.96\|0.07\|54.01\|56.70\|53.58\|496808;2026-05-06\|52.56\|-2.59\|54.64\|55.50\|51.76\|570866;2026-05-07\|56.71\|7.90\|52.35\|57.37\|50.48\|655234;2026-05-08\|62.38\|10.00\|55.55\|62.38\|54.61\|579660;2026-05-11\|63.80\|2.28\|65.70\|66.00\|61.00\|600048;2026-05-12\|64.29\|0.77\|64.16\|65.80\|61.00\|535278;2026-05-13\|63.44\|-1.32\|63.03\|64.73\|62.08\|417439;2026-05-14\|69.78\|9.99\|64.00\|69.78\|61.99\|626006;2026-05-15\|62.75\|-10.00\|69.00\|69.00\|62.75\|653330;2026-05-18\|66.82\|6.49\|65.08\|69.03\|64.51\|702754;2026-05-19\|63.85\|-4.44\|66.01\|66.76\|61.16\|526423;2026-05-20\|61.01\|-4.45\|63.36\|63.48\|58.92\|554225;2026-05-21\|57.40\|-5.92\|61.73\|62.36\|57.10\|440612;2026-05-22\|60.59\|5.56\|58.50\|61.66\|58.00\|369827;2026-05-25\|60.00\|-0.97\|60.65\|61.10\|57.43\|426867;2026-05-26\|58.17\|-3.05\|59.01\|61.50\|58.00\|420824;2026-05-27\|56.77\|-2.41\|57.90\|58.74\|55.30\|367041;2026-05-28\|60.55\|6.66\|58.00\|62.33\|56.03\|523571;2026-05-29\|57.94\|-4.31\|61.50\|61.98\|57.38\|387974;2026-06-01\|53.53\|-7.61\|57.10\|58.59\|53.45\|370884;2026-06-02\|55.50\|3.68\|54.59\|56.40\|53.28\|288750;2026-06-03\|58.53\|5.46\|57.66\|59.97\|56.81\|424605;2026-06-04\|57.13\|-2.39\|56.90\|59.99\|56.55\|318248;2026-06-05\|54.49\|-4.62\|57.00\|58.33\|54.00\|332498;2026-06-08\|49.04\|-10.00\|50.09\|51.89\|49.04\|406649;2026-06-09\|50.78\|3.55\|49.97\|51.18\|48.90\|436015;2026-06-10\|50.60\|-0.35\|49.60\|51.76\|48.20\|334708;2026-06-11\|49.05\|-3.06\|50.15\|51.60\|48.13\|253031;2026-06-12\|49.50\|0.92\|50.25\|50.48\|48.58\|294998;2026-06-15\|52.68\|6.42\|49.51\|52.87\|49.06\|395440;2026-06-16\|53.00\|0.61\|52.50\|54.35\|49.30\|589150;2026-06-17\|54.96\|3.70\|52.00\|56.40\|51.26\|505222;2026-06-18\|58.10\|5.71\|54.63\|59.14\|54.60\|543060;2026-06-22\|56.39\|-2.94\|60.00\|60.58\|54.29\|591375;2026-06-23\|61.36\|8.81\|55.99\|62.03\|55.13\|793801;2026-06-24\|61.43\|0.11\|58.21\|61.61\|57.50\|577379;2026-06-25\|62.23\|1.30\|61.41\|64.80\|59.80\|597632;2026-06-26\|56.01\|-10.00\|61.00\|61.81\|56.01\|533993;2026-06-29\|52.88\|-5.59\|54.06\|56.50\|52.00\|348519;2026-06-30\|53.50\|1.17\|54.00\|54.85\|51.53\|324105;2026-07-01\|50.65\|-5.33\|53.50\|53.85\|50.38\|344031;2026-07-02\|46.85\|-7.50\|48.80\|50.22\|46.64\|296113;2026-07-03\|45.70\|-2.45\|46.97\|47.64\|45.70\|248532;2026-07-06\|44.01\|-3.70\|46.01\|47.00\|43.01\|260772;2026-07-07\|41.61\|-5.45\|43.75\|43.75\|40.60\|325839;2026-07-08\|41.28\|-0.79\|42.00\|43.18\|39.58\|291154;2026-07-09\|43.55\|5.50\|42.03\|43.85\|39.96\|300728;2026-07-10\|43.39\|-0.37\|44.01\|47.07\|43.34\|368990;2026-07-13\|41.28\|-4.86\|43.37\|44.88\|41.11\|261324;2026-07-14\|42.62\|3.25\|41.80\|43.00\|40.11\|247557;2026-07-15\|40.70\|-4.50\|43.45\|43.55\|40.51\|207479;2026-07-16\|38.80\|-4.67\|39.85\|40.89\|38.50\|210792
110881	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	光纤光缆+芳纶隔膜+烟台国资行业原因： 1、据科创板日报6月9日报道，亚马逊宣布与康宁签下数十亿美元长期光纤采购协议，用于连接其在美国快速扩张的数据中心，继Meta、英伟达后，全球科技巨头对光纤的争夺持续升温。 2、据央视财经6月3日报道，A2类光纤预制棒报价从2025年初的22-30元/等效芯公里大幅上涨至160元/等效芯公里，涨幅近550%，供给紧缺态势短期内将持续。公司原因： 1、据2026年6月9日股票交易异常波动公告，公司股票连续三个交易日收盘价涨幅偏离值累计超过20%；公司称对位芳纶在光纤光缆领域收入占比不足10%，且产品在数据中心无直接应用。 2、据2025年年度报告，公司专业从事氨纶、间位芳纶、对位芳纶等高性能纤维的研发生产，芳纶涂覆隔膜已实现批量交付，计划2026年规模化生产。 3、据2025年年度报告，公司最终控制人为烟台市人民政府国有资产监督管理委员会。	1、长飞等光缆企业是公司对位芳纶的重要客户，正常年份该领域的销售占比约为40-50%； 2、公司专业从事氨纶、芳纶等高性能纤维生产，相关产品可用于航空航天领域	2026-03-09\|11.82\|-2.80\|12.00\|12.06\|11.47\|234977;2026-03-10\|11.95\|1.10\|11.90\|12.11\|11.85\|149381;2026-03-11\|12.55\|5.02\|12.35\|12.63\|12.12\|349039;2026-03-12\|13.81\|10.04\|13.81\|13.81\|13.54\|364247;2026-03-13\|12.43\|-9.99\|13.41\|13.60\|12.43\|831178;2026-03-16\|12.92\|3.94\|12.62\|13.57\|12.59\|662884;2026-03-17\|12.20\|-5.57\|12.64\|12.97\|12.17\|462452;2026-03-18\|11.90\|-2.46\|12.07\|12.19\|11.84\|314496;2026-03-19\|11.29\|-5.13\|11.83\|11.85\|11.20\|316223;2026-03-20\|10.89\|-3.54\|11.32\|11.40\|10.86\|258930;2026-03-23\|10.24\|-5.97\|10.68\|10.77\|10.10\|313615;2026-03-24\|10.37\|1.27\|10.40\|10.50\|9.92\|198378;2026-03-25\|10.60\|2.22\|10.43\|10.75\|10.37\|181279;2026-03-26\|10.50\|-0.94\|10.62\|10.80\|10.40\|124958;2026-03-27\|10.67\|1.62\|10.33\|10.82\|10.33\|147829;2026-03-30\|10.72\|0.47\|10.49\|10.74\|10.45\|153002;2026-03-31\|10.47\|-2.33\|10.71\|10.79\|10.44\|147271;2026-04-01\|10.57\|0.96\|10.70\|10.77\|10.52\|143199;2026-04-02\|10.36\|-1.99\|10.53\|10.57\|10.23\|130749;2026-04-03\|10.02\|-3.28\|10.36\|10.37\|9.97\|145243;2026-04-07\|10.39\|3.69\|10.04\|10.44\|10.03\|131366;2026-04-08\|10.68\|2.79\|10.65\|10.73\|10.47\|168329;2026-04-09\|10.65\|-0.28\|10.57\|10.76\|10.51\|151582;2026-04-10\|10.68\|0.28\|10.66\|10.82\|10.63\|119945;2026-04-13\|10.82\|1.31\|10.68\|10.94\|10.65\|209152;2026-04-14\|10.51\|-2.87\|10.82\|10.85\|10.38\|302232;2026-04-15\|10.06\|-4.28\|10.53\|10.58\|10.02\|296504;2026-04-16\|10.10\|0.40\|10.03\|10.19\|9.98\|196740;2026-04-17\|10.30\|1.98\|10.10\|10.38\|10.00\|281798;2026-04-20\|10.46\|1.55\|10.30\|10.63\|10.21\|226054;2026-04-21\|10.54\|0.76\|10.46\|10.73\|10.40\|197524;2026-04-22\|10.87\|3.13\|10.47\|10.95\|10.45\|304356;2026-04-23\|10.89\|0.18\|10.88\|11.15\|10.81\|259338;2026-04-24\|10.70\|-1.74\|10.84\|10.88\|10.60\|213082;2026-04-27\|10.85\|1.40\|10.69\|10.93\|10.47\|230651;2026-04-28\|10.86\|0.09\|10.83\|10.98\|10.56\|215392;2026-04-29\|10.95\|0.83\|10.75\|10.99\|10.69\|180840;2026-04-30\|11.34\|3.56\|11.12\|11.76\|11.12\|428773;2026-05-06\|11.57\|2.03\|11.36\|11.75\|11.30\|321615;2026-05-07\|11.52\|-0.43\|11.77\|11.83\|11.41\|229970;2026-05-08\|11.63\|0.95\|11.48\|11.86\|11.40\|243901;2026-05-11\|12.03\|3.44\|11.76\|12.04\|11.71\|362752;2026-05-12\|13.23\|9.98\|12.04\|13.23\|11.95\|659832;2026-05-13\|13.54\|2.34\|13.45\|13.61\|12.95\|820322;2026-05-14\|14.89\|9.97\|14.39\|14.89\|14.38\|735379;2026-05-15\|14.18\|-4.77\|15.00\|15.03\|13.68\|1281416;2026-05-18\|14.67\|3.46\|13.98\|14.89\|13.86\|946966;2026-05-19\|14.34\|-2.25\|14.08\|14.64\|13.88\|662563;2026-05-20\|15.11\|5.37\|14.13\|15.63\|14.01\|852719;2026-05-21\|14.50\|-4.04\|15.07\|15.26\|14.40\|549131;2026-05-22\|15.93\|10.01\|14.70\|15.93\|14.60\|833778;2026-05-25\|15.55\|-2.39\|15.99\|16.34\|15.41\|692501;2026-05-26\|15.09\|-2.96\|15.45\|15.68\|14.66\|588490;2026-05-27\|14.44\|-4.31\|14.81\|15.28\|14.30\|462253;2026-05-28\|14.52\|0.55\|14.26\|14.78\|14.24\|340114;2026-05-29\|13.49\|-7.09\|14.64\|14.64\|13.35\|500233;2026-06-01\|13.54\|0.37\|13.37\|13.76\|13.36\|283271;2026-06-02\|13.45\|-0.66\|13.48\|13.60\|12.97\|252979;2026-06-03\|13.68\|1.71\|13.35\|14.10\|13.35\|354228;2026-06-04\|14.12\|3.22\|13.89\|14.44\|13.69\|563290;2026-06-05\|15.53\|9.99\|13.84\|15.53\|13.52\|846184;2026-06-08\|17.08\|9.98\|15.11\|17.08\|15.11\|689579;2026-06-09\|18.79\|10.01\|17.90\|18.79\|16.87\|1481179;2026-06-10\|17.20\|-8.46\|18.61\|18.61\|16.91\|1369013;2026-06-11\|18.92\|10.00\|17.37\|18.92\|17.20\|855041;2026-06-12\|18.06\|-4.55\|18.54\|18.68\|17.03\|1332909;2026-06-15\|17.48\|-3.21\|17.69\|17.97\|17.06\|932452;2026-06-16\|16.89\|-3.38\|17.15\|17.77\|16.60\|986416;2026-06-17\|18.58\|10.01\|16.40\|18.58\|16.15\|1126561;2026-06-18\|18.70\|0.65\|18.58\|18.91\|17.21\|1155094;2026-06-22\|17.88\|-4.38\|18.50\|19.20\|17.40\|904697;2026-06-23\|16.67\|-6.77\|17.78\|17.88\|16.50\|717564;2026-06-24\|18.34\|10.02\|17.30\|18.34\|16.83\|365403;2026-06-25\|20.17\|9.98\|19.15\|20.17\|18.73\|1123209;2026-06-26\|19.35\|-4.07\|20.54\|21.50\|19.13\|1748426;2026-06-29\|17.97\|-7.13\|19.25\|19.40\|17.50\|1002824;2026-06-30\|18.19\|1.22\|18.06\|18.75\|17.43\|807939;2026-07-01\|17.29\|-4.95\|17.83\|18.39\|17.00\|820674;2026-07-02\|16.89\|-2.31\|16.65\|17.68\|15.98\|633503;2026-07-03\|16.68\|-1.24\|16.86\|17.22\|16.47\|473832;2026-07-06\|15.17\|-9.05\|16.95\|16.99\|15.16\|618584;2026-07-07\|14.78\|-2.57\|15.37\|15.40\|14.73\|353664;2026-07-08\|13.97\|-5.48\|14.79\|14.90\|13.90\|412559;2026-07-09\|14.07\|0.72\|13.96\|14.17\|13.37\|376009;2026-07-10\|14.20\|0.92\|14.15\|15.16\|14.08\|548351;2026-07-13\|13.46\|-5.21\|14.06\|14.35\|13.30\|332172;2026-07-14\|13.46\|0.00\|13.40\|13.65\|13.19\|327656;2026-07-15\|13.05\|-3.05\|13.65\|13.91\|12.98\|333476;2026-07-16\|12.44\|-4.67\|12.88\|13.20\|12.37\|297137
110880	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	光通信陶瓷外壳+SiC功率器件+央企行业原因： 1、中信建投指出，CPO节奏放慢意味着NPO可能加速推进。不论是CPO还是NPO，主要面向Scale Up市场，这对可插拔光模块供应商而言都是增量市场，传统可插拔光模块公司可以深度参与。 2、兴业证券指出，AI催生的数据中心高带宽需求推动光通信迭代周期加速，驱动MPO需求量及产品规格快速提升。公司原因： 1、据2026年6月10日互动易，2026年一季度受益AI算力、高端光通信行业高景气，光模块用陶瓷外壳、陶瓷基板订单大幅放量，产能利用率维持高位，电子陶瓷板块实现营收和利润同比大幅增长，是公司当期业绩增长的核心支撑板块之一；据2026年一季报，公司营收10.99亿元，同比增长79.05%，归母净利润1.93亿元，同比增长57.32%。 2、据2026年6月2日及5月27日互动易，公司已成为国内规模最大的高端电子陶瓷外壳制造商，光模块封装用陶瓷外壳和基板市占率处于全球头部地位，目前在手订单充足。 3、据2026年6月10日互动易，子公司国联万众是国内较早开展SiC功率半导体研究生产的单位之一，碳化硅MOSFET已在头部车企量产应用；博威公司重点布局5G-A/6G、卫星通信等射频芯片与器件。 4、据2026年6月11日互动易，收购雄安太芯100%股权资产交割工作正按计划有序进行。 5、据2025年年报，公司控股股东为中国电子科技集团公司第十三研究所，最终控制人为国务院国有资产监督管理委员会。	公司为电子陶瓷龙头，上半年高端光模块外壳和基板逐步实现放量，目前公司已可以设计开发1.6T光通信器件外壳和基板，与国外同类产品技术水平相当。	2026-03-09\|76.40\|-5.50\|77.50\|77.55\|72.77\|140698;2026-03-10\|80.00\|4.71\|77.78\|81.20\|77.57\|114326;2026-03-11\|81.16\|1.45\|80.00\|84.79\|80.00\|141957;2026-03-12\|84.97\|4.69\|81.06\|85.51\|80.07\|155708;2026-03-13\|83.80\|-1.38\|83.30\|88.07\|83.30\|157632;2026-03-16\|86.03\|2.66\|83.75\|86.10\|80.13\|122028;2026-03-17\|77.48\|-9.94\|85.00\|85.00\|77.43\|151138;2026-03-18\|78.00\|0.67\|77.48\|78.87\|76.00\|78990;2026-03-19\|75.98\|-2.59\|76.56\|78.18\|75.30\|65848;2026-03-20\|80.35\|5.75\|77.18\|83.58\|77.16\|205136;2026-03-23\|74.25\|-7.59\|76.50\|79.12\|74.05\|153150;2026-03-24\|75.33\|1.45\|75.50\|75.83\|71.88\|94926;2026-03-25\|81.25\|7.86\|79.01\|82.86\|78.64\|186280;2026-03-26\|78.40\|-3.51\|81.70\|81.77\|78.40\|99683;2026-03-27\|77.90\|-0.64\|77.52\|80.46\|75.23\|93824;2026-03-30\|79.07\|1.50\|77.50\|80.88\|76.71\|87190;2026-03-31\|75.05\|-5.08\|78.00\|78.51\|74.25\|110489;2026-04-01\|79.52\|5.96\|78.00\|80.70\|77.30\|133032;2026-04-02\|80.52\|1.26\|79.98\|83.96\|79.06\|121442;2026-04-03\|88.57\|10.00\|82.60\|88.57\|81.60\|189033;2026-04-07\|91.65\|3.48\|90.34\|93.00\|89.68\|267634;2026-04-08\|93.39\|1.90\|93.50\|95.32\|89.80\|240305;2026-04-09\|96.47\|3.30\|92.00\|100.03\|91.50\|200617;2026-04-10\|95.98\|-0.51\|96.00\|99.85\|95.29\|162764;2026-04-13\|104.10\|8.46\|96.05\|104.99\|96.05\|192571;2026-04-14\|104.40\|0.29\|105.00\|106.30\|101.45\|156836;2026-04-15\|103.29\|-1.06\|104.85\|108.40\|102.33\|141027;2026-04-16\|102.25\|-1.01\|102.60\|103.29\|99.67\|122212;2026-04-17\|112.48\|10.00\|102.93\|112.48\|102.93\|145265;2026-04-20\|119.01\|5.81\|120.30\|123.00\|117.30\|181607;2026-04-21\|122.50\|2.93\|118.50\|127.95\|117.87\|146786;2026-04-22\|125.40\|2.37\|123.12\|127.23\|121.50\|134848;2026-04-23\|124.78\|-0.49\|126.12\|133.08\|122.88\|162936;2026-04-24\|127.79\|2.41\|125.85\|130.20\|124.59\|149800;2026-04-27\|126.90\|-0.70\|127.80\|130.00\|120.00\|136695;2026-04-28\|127.50\|0.47\|126.50\|131.50\|124.09\|116496;2026-04-29\|123.93\|-2.80\|124.21\|127.39\|121.00\|131090;2026-04-30\|123.52\|-0.33\|127.35\|129.97\|120.60\|124837;2026-05-06\|128.30\|3.87\|125.86\|129.99\|123.50\|141750;2026-05-07\|132.70\|3.43\|128.01\|135.07\|123.69\|160909;2026-05-08\|140.07\|5.55\|130.56\|141.89\|130.51\|143884;2026-05-11\|154.08\|10.00\|149.67\|154.08\|145.48\|172488;2026-05-12\|151.63\|-1.59\|156.66\|157.30\|147.85\|171457;2026-05-13\|150.99\|-0.42\|150.00\|154.50\|146.77\|131820;2026-05-14\|166.09\|10.00\|152.87\|166.09\|152.00\|168166;2026-05-15\|160.60\|-3.31\|165.00\|169.00\|153.80\|190149;2026-05-18\|171.33\|6.68\|156.66\|174.60\|156.66\|166705;2026-05-19\|172.42\|0.64\|170.00\|175.97\|160.00\|148787;2026-05-20\|164.84\|-4.40\|171.99\|173.99\|161.56\|137702;2026-05-21\|153.45\|-6.91\|165.25\|168.00\|152.76\|165630;2026-05-22\|158.69\|3.41\|153.45\|160.88\|150.20\|167449;2026-05-25\|156.88\|-1.14\|158.69\|159.80\|150.95\|138858;2026-05-26\|149.66\|-4.60\|154.51\|156.50\|147.36\|137646;2026-05-27\|147.20\|-1.64\|149.60\|153.33\|145.61\|132826;2026-05-28\|152.07\|3.31\|147.31\|153.14\|143.50\|121055;2026-05-29\|141.90\|-6.69\|153.40\|154.00\|140.08\|140883;2026-06-01\|136.71\|-3.66\|141.59\|144.22\|136.00\|119626;2026-06-02\|142.04\|3.90\|137.71\|143.35\|134.00\|108423;2026-06-03\|144.07\|1.43\|145.00\|151.05\|141.14\|136894;2026-06-04\|146.84\|1.92\|141.00\|148.60\|139.61\|112604;2026-06-05\|142.59\|-2.89\|144.00\|150.17\|141.52\|108013;2026-06-08\|134.95\|-5.36\|133.33\|140.50\|132.20\|104004;2026-06-09\|143.79\|6.55\|137.21\|145.58\|133.65\|109605;2026-06-10\|140.00\|-2.34\|142.90\|143.28\|139.00\|74607;2026-06-11\|144.98\|3.56\|140.00\|147.99\|140.00\|120954;2026-06-12\|144.00\|-0.68\|148.13\|153.50\|143.89\|140811;2026-06-15\|150.46\|4.49\|142.80\|150.50\|137.88\|163054;2026-06-16\|161.01\|7.01\|152.00\|162.00\|150.68\|186287;2026-06-17\|160.26\|-0.47\|156.40\|160.60\|154.00\|143228;2026-06-18\|176.29\|10.00\|160.58\|176.29\|160.50\|158478;2026-06-22\|193.92\|10.00\|191.01\|193.92\|191.01\|85219;2026-06-23\|187.44\|-3.34\|204.00\|205.95\|185.80\|262243;2026-06-24\|194.00\|3.50\|186.00\|194.90\|181.08\|175735;2026-06-25\|195.57\|0.81\|193.51\|198.00\|188.01\|161711;2026-06-26\|183.10\|-6.38\|189.05\|191.00\|176.58\|153963;2026-06-29\|170.35\|-6.96\|182.81\|188.89\|165.07\|166317;2026-06-30\|180.30\|5.84\|169.56\|182.80\|164.80\|113825;2026-07-01\|172.78\|-4.17\|180.32\|181.20\|171.38\|100173;2026-07-02\|159.40\|-7.74\|165.00\|167.98\|158.21\|104207;2026-07-03\|156.98\|-1.52\|161.00\|162.99\|154.01\|76824;2026-07-06\|151.29\|-3.62\|159.01\|161.05\|145.98\|77305;2026-07-07\|147.48\|-2.52\|150.46\|153.33\|144.37\|70825;2026-07-08\|141.94\|-3.76\|148.31\|149.90\|138.80\|75939;2026-07-09\|150.50\|6.03\|144.79\|150.61\|138.56\|105449;2026-07-10\|142.04\|-5.62\|152.01\|155.76\|141.50\|103588;2026-07-13\|131.40\|-7.49\|139.45\|143.50\|131.02\|92437;2026-07-14\|138.02\|5.04\|133.08\|138.80\|128.29\|89530;2026-07-15\|129.10\|-6.46\|139.12\|142.44\|128.60\|73036;2026-07-16\|119.20\|-7.67\|125.76\|128.31\|117.94\|106852
110879	消息称鸿海已向英伟达“提前供货”全光CPO机柜，并大幅上修出货目标	光伏储能+光纤概念+厦门国资行业原因： AI数据中心大规模建设，电力需求翻倍增长。据央视新闻4月15日报道，目前中国变压器的产能约占全球60%，今年一季度，“世界变压器之都”江苏常州变压器出口同比增长超六成。公司原因： 1、据2025年8月29日半年报，公司确立“产品+光储系统+服务”一体化战略，光伏组件功率覆盖350W-715W，配套储能系统，深耕工商业、户用及集中式电站。 2、2025年8月29日半年报，公司主要线缆产品涵盖阻燃耐火软电缆、舰船用电缆、高铁及铁路信号线缆、新能源汽车及充电桩线缆、液冷电缆、数据通信线缆、海洋工程平台用电缆、光电复合缆、光纤预制棒及光纤等，可满足各类特定场景的专业化需求。 3、据2025年4月22日年报，公司最终控制人为厦门市人民政府国有资产监督管理委员会，2024年12月27日法院裁定重整计划执行完毕，债务风险化解，经营恢复稳定。	1、公司主要线缆产品涵盖阻燃耐火软电缆、舰船用电缆、高铁及铁路信号线缆、新能源汽车及充电桩线缆、液冷电缆、数据通信线缆、海洋工程平台用电缆、光电复合缆、光纤预制棒及光纤等； 2、全球领先的组件供应商、光伏电站开发与EPC服务商	2026-03-09\|3.50\|0.57\|3.44\|3.50\|3.41\|1261718;2026-03-10\|3.50\|0.00\|3.48\|3.52\|3.39\|1279601;2026-03-11\|3.53\|0.86\|3.48\|3.58\|3.44\|1316939;2026-03-12\|3.57\|1.13\|3.50\|3.68\|3.50\|1810984;2026-03-13\|3.47\|-2.80\|3.56\|3.60\|3.45\|1420838;2026-03-16\|3.43\|-1.15\|3.49\|3.58\|3.40\|1173619;2026-03-17\|3.50\|2.04\|3.41\|3.64\|3.41\|1845739;2026-03-18\|3.52\|0.57\|3.52\|3.70\|3.45\|2117625;2026-03-19\|3.46\|-1.70\|3.45\|3.60\|3.42\|1843733;2026-03-20\|3.81\|10.12\|3.48\|3.81\|3.48\|2119220;2026-03-23\|4.19\|9.97\|4.19\|4.19\|4.19\|732896;2026-03-24\|4.61\|10.02\|4.61\|4.61\|4.61\|574293;2026-03-25\|5.07\|9.98\|4.83\|5.07\|4.67\|10974234;2026-03-26\|4.74\|-6.51\|4.81\|5.30\|4.64\|8995760;2026-03-27\|4.33\|-8.65\|4.53\|4.63\|4.27\|8545243;2026-03-30\|4.76\|9.93\|4.26\|4.76\|4.16\|8751013;2026-03-31\|4.94\|3.78\|4.80\|5.11\|4.54\|10074936;2026-04-01\|4.53\|-8.30\|4.74\|4.88\|4.47\|7388935;2026-04-02\|4.98\|9.93\|4.55\|4.98\|4.55\|7228391;2026-04-03\|5.03\|1.00\|4.85\|5.16\|4.67\|10271662;2026-04-07\|5.23\|3.98\|5.03\|5.43\|4.90\|8403440;2026-04-08\|5.03\|-3.82\|5.06\|5.23\|4.99\|7416002;2026-04-09\|4.76\|-5.37\|4.91\|4.95\|4.54\|7095704;2026-04-10\|4.40\|-7.56\|4.63\|4.67\|4.37\|5464135;2026-04-13\|4.45\|1.14\|4.39\|4.58\|4.18\|4320620;2026-04-14\|4.24\|-4.72\|4.41\|4.50\|4.18\|4421200;2026-04-15\|4.03\|-4.95\|4.16\|4.23\|4.02\|3980057;2026-04-16\|4.09\|1.49\|4.08\|4.15\|3.96\|3390271;2026-04-17\|3.98\|-2.69\|4.10\|4.22\|3.96\|3506307;2026-04-20\|4.38\|10.05\|4.03\|4.38\|4.03\|4832630;2026-04-21\|4.31\|-1.60\|4.51\|4.55\|4.26\|5811498;2026-04-22\|4.37\|1.39\|4.31\|4.48\|4.24\|4251903;2026-04-23\|4.20\|-3.89\|4.38\|4.51\|4.15\|3623734;2026-04-24\|4.12\|-1.90\|4.18\|4.33\|4.11\|2512374;2026-04-27\|4.16\|0.97\|4.11\|4.18\|3.99\|2342337;2026-04-28\|4.33\|4.09\|4.23\|4.44\|4.23\|3683920;2026-04-29\|4.51\|4.16\|4.26\|4.76\|4.23\|5463420;2026-04-30\|4.29\|-4.88\|4.47\|4.54\|4.27\|3560669;2026-05-06\|4.60\|7.23\|4.37\|4.68\|4.33\|4981558;2026-05-07\|4.67\|1.52\|4.72\|4.75\|4.58\|4204780;2026-05-08\|4.61\|-1.28\|4.71\|4.82\|4.58\|3106856;2026-05-11\|4.56\|-1.08\|4.64\|4.69\|4.52\|2643438;2026-05-12\|4.68\|2.63\|4.57\|4.73\|4.48\|4727501;2026-05-13\|4.70\|0.43\|4.60\|4.80\|4.56\|4398306;2026-05-14\|5.17\|10.00\|5.17\|5.17\|5.17\|1193124;2026-05-15\|4.65\|-10.06\|5.34\|5.34\|4.65\|7087979;2026-05-18\|4.31\|-7.31\|4.44\|4.52\|4.23\|4444842;2026-05-19\|4.22\|-2.09\|4.27\|4.34\|4.16\|2639432;2026-05-20\|4.01\|-4.98\|4.20\|4.21\|3.96\|2729242;2026-05-21\|3.77\|-5.99\|4.02\|4.05\|3.72\|2915101;2026-05-22\|3.83\|1.59\|3.77\|3.84\|3.71\|1764165;2026-05-25\|3.73\|-2.61\|3.83\|3.87\|3.69\|1928782;2026-05-26\|3.59\|-3.75\|3.68\|3.68\|3.51\|1835011;2026-05-27\|3.54\|-1.39\|3.56\|3.67\|3.49\|1483004;2026-05-28\|3.63\|2.54\|3.52\|3.64\|3.49\|1685031;2026-05-29\|3.54\|-2.48\|3.61\|3.62\|3.49\|1787897;2026-06-01\|3.61\|1.98\|3.53\|3.65\|3.49\|1429883;2026-06-02\|3.51\|-2.77\|3.60\|3.60\|3.40\|1577653;2026-06-03\|3.55\|1.14\|3.51\|3.60\|3.46\|1540389;2026-06-04\|3.47\|-2.25\|3.49\|3.55\|3.44\|1259418;2026-06-05\|3.44\|-0.86\|3.47\|3.54\|3.36\|1579437;2026-06-08\|3.31\|-3.78\|3.36\|3.43\|3.27\|1371049;2026-06-09\|3.36\|1.51\|3.35\|3.37\|3.27\|1129785;2026-06-10\|3.22\|-4.17\|3.33\|3.34\|3.16\|1456510;2026-06-11\|3.16\|-1.86\|3.17\|3.22\|3.13\|1047652;2026-06-12\|3.16\|0.00\|3.20\|3.24\|3.13\|1202741;2026-06-15\|3.23\|2.22\|3.20\|3.25\|3.18\|970608;2026-06-16\|3.31\|2.48\|3.23\|3.33\|3.19\|1292198;2026-06-17\|3.19\|-3.63\|3.29\|3.33\|3.16\|1390913;2026-06-18\|3.06\|-4.08\|3.17\|3.18\|3.06\|1259105;2026-06-22\|3.12\|1.96\|3.03\|3.13\|2.96\|1611303;2026-06-23\|3.03\|-2.88\|3.07\|3.12\|3.02\|990109;2026-06-24\|2.97\|-1.98\|3.01\|3.03\|2.92\|1083188;2026-06-25\|2.88\|-3.03\|2.98\|2.98\|2.87\|1153027;2026-06-26\|2.78\|-3.47\|2.87\|2.94\|2.78\|1281761;2026-06-29\|2.74\|-1.44\|2.76\|2.81\|2.68\|1151781;2026-06-30\|2.76\|0.73\|2.74\|2.79\|2.69\|1013780;2026-07-01\|2.78\|0.72\|2.74\|2.82\|2.69\|1091993;2026-07-02\|2.77\|-0.36\|2.76\|2.91\|2.75\|1355168;2026-07-03\|2.77\|0.00\|2.80\|2.80\|2.73\|1036627;2026-07-06\|2.64\|-4.69\|2.77\|2.80\|2.63\|1224659;2026-07-07\|2.56\|-3.03\|2.64\|2.65\|2.54\|1008764;2026-07-08\|2.48\|-3.12\|2.54\|2.56\|2.47\|1020892;2026-07-09\|2.50\|0.81\|2.46\|2.51\|2.39\|975078;2026-07-10\|2.58\|3.20\|2.50\|2.63\|2.45\|1185231;2026-07-13\|2.41\|-6.59\|2.56\|2.60\|2.39\|1168675;2026-07-14\|2.49\|3.32\|2.39\|2.49\|2.35\|1076565;2026-07-15\|2.74\|10.04\|2.70\|2.74\|2.70\|441551;2026-07-16\|2.93\|6.93\|2.82\|2.98\|2.66\|4322728
110878		硅光芯片+CPO+功能性器件行业原因：中信建投6月15日研报指出，近日SemiAnalysis提出CPO的规模量产时间可能推迟至2028年乃至2029年，但CPO节奏放慢意味着NPO可能加速推进。不论是CPO还是NPO，主要面向Scale Up市场，这对可插拔光模块供应商而言都是增量市场，传统可插拔光模块公司可以深度参与。公司原因： 1、据2026年5月22日投资者关系活动记录表及2025年6月5日互动易，公司全资子公司可川光子布局高速硅光芯片和光模块，单通道100G硅光芯片已完成首次流片，启动更高速率自研硅光芯片流片计划，为800G/1.6T/3.2T光模块做技术储备；其首条400G/800G高速光模块生产线已正式投产启用。 2、据2026年4月30日年报，公司设立全资子公司可川光子技术苏州有限公司，掌握核心自研设计算法，致力于高速硅光芯片设计和高速光模块的研发、生产。 3、据2026年4月30日年报，公司主营业务为功能性器件的设计、研发、生产和销售，主要产品包括电池类、结构类和光学类功能性器件，客户涵盖ATL、宁德时代、春秋电子等知名企业。	1、知名牛散屠文斌家族举牌公司。 2、子公司可川光子致力于高速硅光芯片和硅光模块的研发和生产，目前首条400G/800G高速光模块生产线已正式投产启用。	2026-03-09\|58.00\|-1.19\|56.60\|58.23\|54.50\|70835;2026-03-10\|60.99\|5.16\|59.16\|62.00\|58.93\|97869;2026-03-11\|60.78\|-0.34\|61.20\|63.38\|59.40\|91310;2026-03-12\|59.51\|-2.09\|59.94\|63.78\|58.18\|85972;2026-03-13\|58.30\|-2.03\|58.70\|63.68\|58.00\|123991;2026-03-16\|64.13\|10.00\|58.99\|64.13\|57.30\|99123;2026-03-17\|57.72\|-10.00\|66.00\|66.00\|57.72\|111661;2026-03-18\|63.49\|10.00\|55.50\|63.49\|54.04\|174951;2026-03-19\|66.20\|4.27\|64.19\|68.84\|61.59\|167177;2026-03-20\|61.21\|-7.54\|67.19\|68.00\|61.21\|134387;2026-03-23\|56.99\|-6.89\|58.56\|60.60\|56.05\|86564;2026-03-24\|59.68\|4.72\|58.25\|61.21\|55.77\|97410;2026-03-25\|65.65\|10.00\|60.60\|65.65\|59.85\|73489;2026-03-26\|64.31\|-2.04\|66.00\|68.00\|64.00\|110001;2026-03-27\|64.19\|-0.19\|63.36\|65.55\|60.60\|81821;2026-03-30\|63.66\|-0.83\|63.66\|65.40\|62.31\|59034;2026-03-31\|65.62\|3.08\|62.38\|66.66\|60.07\|121225;2026-04-01\|64.25\|-2.09\|68.00\|68.15\|63.01\|102958;2026-04-02\|62.09\|-3.36\|63.54\|65.45\|61.50\|69145;2026-04-03\|61.46\|-1.01\|63.33\|64.98\|61.36\|73531;2026-04-07\|61.88\|0.68\|60.83\|64.15\|59.50\|80778;2026-04-08\|64.37\|4.02\|63.18\|64.45\|62.19\|95049;2026-04-09\|66.26\|2.94\|63.06\|67.30\|63.06\|94888;2026-04-10\|69.98\|5.61\|67.03\|71.00\|64.67\|141926;2026-04-13\|70.14\|0.23\|68.85\|72.00\|68.01\|115461;2026-04-14\|70.04\|-0.14\|70.03\|71.50\|68.18\|98781;2026-04-15\|68.88\|-1.66\|70.00\|71.32\|68.50\|78061;2026-04-16\|75.77\|10.00\|68.80\|75.77\|68.20\|64468;2026-04-17\|83.35\|10.00\|79.00\|83.35\|78.08\|112518;2026-04-20\|91.69\|10.01\|87.35\|91.69\|83.33\|193844;2026-04-21\|90.30\|-1.52\|92.02\|94.00\|89.06\|133172;2026-04-22\|91.36\|1.17\|90.40\|92.95\|89.00\|99167;2026-04-23\|94.66\|3.61\|91.92\|98.00\|91.90\|112735;2026-04-24\|91.07\|-3.79\|94.00\|96.41\|87.52\|120067;2026-04-27\|88.92\|-2.36\|91.96\|92.49\|87.60\|76057;2026-04-28\|84.94\|-4.48\|88.89\|89.99\|84.13\|63518;2026-04-29\|86.21\|1.50\|84.65\|87.24\|83.50\|48585;2026-04-30\|81.44\|-5.53\|86.00\|87.44\|81.37\|59837;2026-05-06\|84.86\|4.20\|83.48\|87.46\|83.48\|65198;2026-05-07\|85.69\|0.98\|85.35\|88.99\|84.09\|96677;2026-05-08\|89.26\|4.17\|83.44\|89.49\|82.30\|95453;2026-05-11\|86.68\|-2.89\|91.16\|93.49\|85.06\|139383;2026-05-12\|95.35\|10.00\|95.35\|95.35\|95.35\|17476;2026-05-13\|104.89\|10.01\|104.89\|104.89\|104.89\|34297;2026-05-14\|115.38\|10.00\|115.38\|115.38\|111.50\|74914;2026-05-15\|113.47\|-1.66\|114.89\|120.47\|109.08\|183827;2026-05-18\|103.44\|-8.84\|110.00\|115.97\|102.25\|147639;2026-05-19\|104.50\|1.02\|103.00\|106.53\|99.66\|94383;2026-05-20\|102.39\|-2.02\|102.16\|103.44\|100.00\|83557;2026-05-21\|94.18\|-8.02\|104.52\|104.90\|94.18\|101285;2026-05-22\|97.59\|3.62\|96.53\|98.39\|95.26\|63657;2026-05-25\|101.00\|3.49\|99.68\|101.99\|96.88\|92109;2026-05-26\|97.75\|-3.22\|97.01\|99.90\|95.14\|63459;2026-05-27\|91.88\|-6.01\|94.20\|95.30\|90.20\|72623;2026-05-28\|92.85\|1.06\|91.00\|93.36\|89.10\|58599;2026-05-29\|95.14\|2.47\|94.85\|101.11\|90.80\|88610;2026-06-01\|88.01\|-7.49\|94.00\|97.56\|87.59\|76918;2026-06-02\|92.18\|4.74\|90.05\|94.80\|89.77\|64365;2026-06-03\|94.96\|3.02\|95.91\|98.00\|90.91\|109622;2026-06-04\|94.02\|-0.99\|91.33\|97.43\|91.00\|66033;2026-06-05\|88.70\|-5.66\|92.60\|94.57\|88.46\|68128;2026-06-08\|87.56\|-1.29\|85.00\|91.28\|83.88\|54684;2026-06-09\|89.63\|2.36\|89.99\|90.54\|86.71\|49295;2026-06-10\|85.39\|-4.73\|87.85\|88.00\|83.59\|48199;2026-06-11\|85.80\|0.48\|85.18\|87.20\|84.39\|36010;2026-06-12\|82.53\|-3.81\|87.80\|88.00\|82.33\|44372;2026-06-15\|90.78\|10.00\|82.29\|90.78\|82.29\|53726;2026-06-16\|91.53\|0.83\|92.40\|92.80\|89.65\|68765;2026-06-17\|91.84\|0.34\|90.87\|92.55\|90.00\|57350;2026-06-18\|95.68\|4.18\|91.00\|98.40\|90.10\|92308;2026-06-22\|91.10\|-4.79\|95.00\|95.63\|88.61\|84777;2026-06-23\|90.12\|-1.08\|89.79\|92.07\|86.90\|50629;2026-06-24\|89.25\|-0.97\|88.80\|89.88\|86.54\|45540;2026-06-25\|90.00\|0.84\|90.00\|90.85\|86.88\|55709;2026-06-26\|82.89\|-7.90\|88.36\|89.00\|82.82\|56180;2026-06-29\|77.24\|-6.82\|81.02\|83.00\|74.60\|76510;2026-06-30\|80.99\|4.86\|78.00\|81.86\|75.50\|46866;2026-07-01\|76.88\|-5.07\|80.59\|80.80\|76.00\|47287;2026-07-02\|73.33\|-4.62\|74.03\|76.28\|72.86\|38444;2026-07-03\|75.29\|2.67\|72.48\|78.80\|72.48\|46652;2026-07-06\|72.10\|-4.24\|74.72\|75.48\|70.61\|39298;2026-07-07\|68.90\|-4.44\|71.45\|71.78\|67.50\|34841;2026-07-08\|70.63\|2.51\|69.50\|75.13\|69.50\|54523;2026-07-09\|71.80\|1.66\|71.90\|72.39\|66.49\|52725;2026-07-10\|69.48\|-3.23\|71.13\|73.89\|69.24\|37661;2026-07-13\|63.98\|-7.92\|68.70\|69.40\|63.50\|34394;2026-07-14\|66.19\|3.45\|64.02\|66.67\|62.08\|33604;2026-07-15\|63.66\|-3.82\|66.00\|67.39\|63.53\|31693;2026-07-16\|60.88\|-4.37\|63.00\|64.80\|60.30\|36825
110877		涨停揭秘：五一消费回暖叠加厨房小家电龙头业绩改善；涨停缘由：五一黄金周消费数据超预期提振大消费板块，公司作为厨房小家电自主品牌龙头，2025年营收与净利双增且毛利率提升；资金逻辑：主力资金连续三日净流入，5月11日换手率达8.4%，量价配合良好；风险提示：行业竞争加剧，原材料价格波动影响利润弹性，外销占比提升带来汇率风险	控股股东拟协议转让10%公司股份	2026-03-09\|34.58\|-0.66\|34.73\|34.87\|33.81\|11794;2026-03-10\|35.50\|2.66\|34.75\|35.52\|34.66\|8825;2026-03-11\|34.57\|-2.62\|35.50\|35.96\|34.36\|16877;2026-03-12\|34.28\|-0.84\|35.26\|35.55\|34.01\|12713;2026-03-13\|34.53\|0.73\|34.60\|35.47\|33.99\|14561;2026-03-16\|34.60\|0.20\|34.78\|35.19\|34.44\|9744;2026-03-17\|33.69\|-2.63\|34.67\|35.40\|33.61\|12497;2026-03-18\|34.55\|2.55\|33.83\|34.76\|33.70\|11157;2026-03-19\|33.50\|-3.04\|34.36\|34.54\|33.36\|9888;2026-03-20\|32.58\|-2.75\|33.49\|33.92\|32.40\|10607;2026-03-23\|30.86\|-5.28\|32.13\|32.28\|30.78\|16797;2026-03-24\|32.34\|4.80\|31.80\|32.40\|30.82\|11099;2026-03-25\|32.75\|1.27\|32.97\|32.97\|32.28\|10114;2026-03-26\|31.97\|-2.38\|32.97\|33.07\|31.60\|9213;2026-03-27\|31.93\|-0.13\|30.96\|32.39\|30.96\|12086;2026-03-30\|31.97\|0.13\|32.20\|32.61\|31.43\|12740;2026-03-31\|31.16\|-2.53\|32.50\|32.50\|31.01\|12301;2026-04-01\|31.94\|2.50\|31.98\|32.21\|31.40\|11895;2026-04-02\|31.13\|-2.54\|31.94\|32.24\|30.80\|9361;2026-04-03\|30.00\|-3.63\|32.10\|32.10\|29.66\|12240;2026-04-07\|31.06\|3.53\|30.15\|31.39\|29.64\|10275;2026-04-08\|31.81\|2.41\|31.68\|32.10\|31.43\|10828;2026-04-09\|30.97\|-2.64\|32.06\|32.06\|30.75\|8652;2026-04-10\|31.16\|0.61\|30.98\|31.53\|30.82\|9068;2026-04-13\|31.04\|-0.39\|30.72\|31.12\|30.38\|8184;2026-04-14\|30.80\|-0.77\|31.20\|31.45\|30.40\|11702;2026-04-15\|30.77\|-0.10\|30.81\|31.16\|30.58\|7478;2026-04-16\|31.59\|2.66\|30.78\|31.80\|30.49\|8148;2026-04-17\|31.54\|-0.16\|31.46\|31.73\|31.08\|8517;2026-04-20\|31.79\|0.79\|31.56\|31.98\|30.55\|8183;2026-04-21\|31.57\|-0.69\|31.76\|32.28\|31.26\|8356;2026-04-22\|31.74\|0.54\|31.40\|32.38\|31.40\|8500;2026-04-23\|31.34\|-1.26\|31.66\|31.81\|31.18\|7357;2026-04-24\|32.14\|2.55\|31.32\|32.36\|30.98\|14085;2026-04-27\|32.40\|0.81\|32.45\|32.50\|30.82\|20906;2026-04-28\|33.35\|2.93\|32.34\|33.55\|31.96\|27128;2026-04-29\|34.04\|2.07\|33.12\|34.19\|33.02\|18176;2026-04-30\|34.34\|0.88\|34.30\|34.67\|33.70\|12975;2026-05-06\|36.30\|5.71\|34.50\|36.87\|34.31\|36345;2026-05-07\|36.41\|0.30\|36.25\|37.93\|35.95\|38810;2026-05-08\|37.56\|3.16\|36.39\|37.80\|36.23\|17716;2026-05-11\|41.32\|10.01\|37.95\|41.32\|37.56\|25056;2026-05-12\|45.45\|10.00\|45.45\|45.45\|45.45\|5155;2026-05-13\|50.00\|10.01\|50.00\|50.00\|50.00\|5995;2026-05-14\|55.00\|10.00\|55.00\|55.00\|55.00\|4158;2026-05-15\|60.50\|10.00\|60.50\|60.50\|60.50\|5683;2026-05-18\|66.55\|10.00\|66.55\|66.55\|63.01\|67295;2026-05-19\|73.21\|10.01\|73.17\|73.21\|71.68\|30275;2026-05-20\|80.53\|10.00\|80.53\|80.53\|67.67\|98862;2026-05-21\|88.00\|9.28\|81.00\|88.58\|80.51\|44937;2026-05-22\|79.20\|-10.00\|79.20\|90.00\|79.20\|24084;2026-05-25\|71.28\|-10.00\|73.14\|75.00\|71.28\|82795;2026-05-26\|73.41\|2.99\|71.88\|78.00\|71.28\|72056;2026-05-27\|74.80\|1.89\|71.03\|76.65\|70.18\|55632;2026-05-28\|77.99\|4.26\|72.86\|78.90\|72.00\|49173;2026-05-29\|82.88\|6.27\|79.00\|84.05\|76.38\|48811;2026-06-01\|74.59\|-10.00\|82.88\|87.60\|74.59\|52253;2026-06-02\|67.03\|-9.99\|72.26\|72.60\|67.02\|50237;2026-06-03\|73.73\|10.00\|70.01\|73.73\|70.01\|20395;2026-06-04\|71.68\|-2.78\|75.99\|79.88\|71.45\|90610;2026-06-05\|70.54\|-1.59\|73.36\|77.50\|70.06\|66567;2026-06-08\|68.45\|-2.96\|69.29\|70.54\|66.68\|47964;2026-06-09\|68.21\|-0.35\|69.75\|71.00\|67.10\|30421;2026-06-10\|65.57\|-3.87\|67.94\|68.17\|64.87\|27690;2026-06-11\|68.14\|3.92\|63.98\|68.50\|63.98\|31301;2026-06-12\|68.89\|1.10\|68.35\|70.09\|67.45\|24240;2026-06-15\|70.68\|2.60\|70.00\|71.80\|66.50\|33176;2026-06-16\|64.51\|-8.73\|70.68\|71.88\|63.61\|61624;2026-06-17\|68.95\|6.88\|66.00\|68.98\|59.20\|71526;2026-06-18\|69.28\|0.48\|68.00\|69.70\|64.62\|56908;2026-06-22\|71.51\|3.22\|68.77\|73.88\|67.00\|54576;2026-06-23\|70.41\|-1.54\|70.00\|71.38\|68.88\|34153;2026-06-24\|68.22\|-3.11\|70.00\|70.93\|67.21\|29357;2026-06-25\|68.31\|0.13\|67.41\|71.90\|67.00\|31655;2026-06-26\|67.50\|-1.19\|68.19\|69.05\|64.60\|22539;2026-06-29\|70.70\|4.74\|68.57\|74.25\|67.60\|51338;2026-06-30\|66.97\|-5.28\|71.50\|71.50\|64.67\|40493;2026-07-01\|66.60\|-0.55\|66.84\|67.30\|64.76\|26075;2026-07-02\|64.30\|-3.45\|66.60\|66.60\|63.59\|18433;2026-07-03\|63.50\|-1.24\|64.27\|65.00\|62.83\|12665;2026-07-06\|63.74\|0.38\|63.81\|65.45\|61.64\|13407;2026-07-07\|61.90\|-2.89\|63.65\|63.65\|61.30\|15254;2026-07-08\|60.27\|-2.63\|62.31\|62.47\|59.51\|16576;2026-07-09\|60.33\|0.10\|60.00\|63.77\|58.03\|14611;2026-07-10\|59.81\|-0.86\|60.90\|61.76\|59.50\|10571;2026-07-13\|56.94\|-4.80\|59.80\|59.80\|56.41\|13359;2026-07-14\|59.11\|3.81\|57.21\|59.11\|56.43\|12453;2026-07-15\|55.93\|-5.38\|59.40\|59.47\|55.78\|12479;2026-07-16\|51.33\|-8.22\|55.79\|56.28\|50.34\|27981
110876		涨停揭秘：威龙股份4月28日涨停，受益于白兰地战略升级落地、有机全产业链优势及渠道优化多重催化；涨停缘由：白兰地销售显著提升，拟将质量下降原酒蒸馏调配并加大研发投入；拥有甘肃、新疆、澳大利亚三大有机葡萄基地；2025年新增52家经销商，前十大合作稳定；资产优化报废600亩低效葡萄地并冲回兴业银行担保纠纷多计提负债2190万元；获3000万元银行授信；年报与一季报披露在即；资金逻辑：主力资金净流入4867.79万元，占总成交额23.25%，酿酒板块当日上涨1.11%，存在板块联动与业绩预期驱动；风险提示：公司2025年预计归母净利润仍为亏损（-6611至-4092万元），行业整体低迷且消费降级压力未消，短期业绩改善可持续性待验证	星河息壤拟3.74亿元转让公司15.10%股份至齐信数科，淄博市财政局将成实控人	2026-03-09\|6.70\|-1.03\|6.69\|6.80\|6.61\|50016;2026-03-10\|6.94\|3.58\|6.72\|6.98\|6.72\|72607;2026-03-11\|6.85\|-1.30\|6.94\|6.98\|6.80\|45156;2026-03-12\|6.78\|-1.02\|6.87\|6.89\|6.74\|49074;2026-03-13\|6.79\|0.15\|6.72\|6.88\|6.72\|50638;2026-03-16\|6.79\|0.00\|6.76\|6.88\|6.75\|52492;2026-03-17\|6.63\|-2.36\|6.78\|6.85\|6.60\|57072;2026-03-18\|6.72\|1.36\|6.66\|6.73\|6.56\|53930;2026-03-19\|6.47\|-3.72\|6.66\|6.71\|6.46\|72193;2026-03-20\|6.06\|-6.34\|6.50\|6.52\|6.06\|131451;2026-03-23\|5.73\|-5.45\|5.93\|5.99\|5.71\|110978;2026-03-24\|6.08\|6.11\|5.89\|6.11\|5.77\|103382;2026-03-25\|6.36\|4.61\|6.09\|6.40\|6.06\|87890;2026-03-26\|6.20\|-2.52\|6.35\|6.40\|6.15\|76602;2026-03-27\|6.28\|1.29\|6.14\|6.39\|6.14\|81173;2026-03-30\|6.38\|1.59\|6.28\|6.40\|6.15\|72381;2026-03-31\|6.31\|-1.10\|6.40\|6.48\|6.28\|86987;2026-04-01\|6.34\|0.48\|6.42\|6.44\|6.27\|55576;2026-04-02\|6.15\|-3.00\|6.34\|6.36\|6.10\|73436;2026-04-03\|5.79\|-5.85\|6.15\|6.15\|5.75\|101228;2026-04-07\|6.08\|5.01\|5.77\|6.08\|5.77\|87894;2026-04-08\|6.34\|4.28\|6.26\|6.37\|6.20\|82656;2026-04-09\|6.14\|-3.15\|6.34\|6.37\|6.13\|72356;2026-04-10\|6.20\|0.98\|6.24\|6.29\|6.14\|59792;2026-04-13\|6.20\|0.00\|6.20\|6.23\|6.06\|47425;2026-04-14\|6.19\|-0.16\|6.26\|6.28\|6.09\|59546;2026-04-15\|6.15\|-0.65\|6.20\|6.21\|6.11\|44847;2026-04-16\|6.34\|3.09\|6.15\|6.36\|6.10\|64527;2026-04-17\|6.31\|-0.47\|6.38\|6.39\|6.25\|60649;2026-04-20\|6.30\|-0.16\|6.32\|6.32\|6.20\|39863;2026-04-21\|6.30\|0.00\|6.30\|6.33\|6.25\|35235;2026-04-22\|6.23\|-1.11\|6.30\|6.30\|6.21\|39889;2026-04-23\|6.17\|-0.96\|6.25\|6.27\|6.14\|55219;2026-04-24\|6.26\|1.46\|6.16\|6.30\|6.10\|56304;2026-04-27\|6.40\|2.24\|6.27\|6.42\|6.11\|78101;2026-04-28\|7.04\|10.00\|6.34\|7.04\|6.31\|306091;2026-04-29\|6.95\|-1.28\|6.35\|7.24\|6.35\|389805;2026-04-30\|7.45\|7.19\|7.09\|7.49\|6.98\|379689;2026-05-13\|8.20\|10.07\|8.20\|8.20\|8.20\|43784;2026-05-14\|9.02\|10.00\|9.02\|9.02\|9.02\|18091;2026-05-15\|9.92\|9.98\|9.92\|9.92\|9.92\|52929;2026-05-18\|10.91\|9.98\|10.91\|10.91\|10.91\|33643;2026-05-19\|12.00\|9.99\|12.00\|12.00\|12.00\|64862;2026-05-20\|13.20\|10.00\|13.20\|13.20\|13.20\|51021;2026-05-21\|14.52\|10.00\|14.52\|14.52\|13.52\|1415663;2026-05-22\|13.07\|-9.99\|13.07\|13.69\|13.07\|847055;2026-05-25\|13.82\|5.74\|13.25\|13.88\|12.93\|910860;2026-05-26\|12.78\|-7.53\|13.93\|14.23\|12.44\|863572;2026-05-27\|11.70\|-8.45\|12.50\|13.01\|11.50\|773936;2026-05-28\|10.90\|-6.84\|11.20\|11.67\|10.82\|650838;2026-05-29\|9.81\|-10.00\|11.00\|11.00\|9.81\|589942;2026-06-01\|9.88\|0.71\|9.69\|10.64\|9.56\|541470;2026-06-02\|9.45\|-4.35\|9.88\|10.18\|9.36\|444864;2026-06-03\|9.12\|-3.49\|9.35\|9.42\|9.03\|361797;2026-06-04\|8.86\|-2.85\|9.04\|9.23\|8.77\|351944;2026-06-05\|8.66\|-2.26\|8.95\|9.04\|8.55\|283420;2026-06-08\|8.26\|-4.62\|8.35\|8.81\|8.10\|341592;2026-06-09\|8.25\|-0.12\|8.31\|8.38\|8.08\|245494;2026-06-10\|8.16\|-1.09\|8.24\|8.46\|8.15\|271150;2026-06-11\|7.98\|-2.21\|8.28\|8.30\|7.87\|266531;2026-06-12\|8.03\|0.63\|8.02\|8.18\|7.91\|245893;2026-06-15\|8.07\|0.50\|8.06\|8.16\|7.98\|207244;2026-06-16\|7.84\|-2.85\|7.89\|8.04\|7.50\|356145;2026-06-17\|7.74\|-1.28\|7.93\|7.97\|7.65\|214815;2026-06-18\|7.85\|1.42\|7.95\|8.33\|7.60\|538439;2026-06-22\|8.10\|3.18\|7.90\|8.17\|7.61\|430420;2026-06-23\|8.08\|-0.25\|8.10\|8.27\|7.97\|320296;2026-06-24\|7.68\|-4.95\|7.97\|8.07\|7.60\|274942;2026-06-25\|7.62\|-0.78\|7.67\|7.82\|7.50\|224837;2026-06-26\|7.45\|-2.23\|7.63\|7.68\|7.37\|196435;2026-06-29\|7.43\|-0.27\|7.50\|7.55\|7.21\|182945;2026-06-30\|7.51\|1.08\|7.38\|7.67\|7.31\|157929;2026-07-01\|7.85\|4.53\|7.50\|7.93\|7.46\|237772;2026-07-02\|7.94\|1.15\|7.80\|8.55\|7.75\|359944;2026-07-03\|8.25\|3.90\|8.00\|8.42\|7.79\|340300;2026-07-06\|7.85\|-4.85\|8.15\|8.30\|7.77\|203001;2026-07-07\|7.70\|-1.91\|7.80\|7.98\|7.68\|162153;2026-07-08\|7.54\|-2.08\|7.67\|7.72\|7.40\|144900;2026-07-09\|7.57\|0.40\|7.61\|7.61\|7.23\|129927;2026-07-10\|7.88\|4.10\|7.59\|8.07\|7.45\|191812;2026-07-13\|7.63\|-3.17\|7.83\|8.03\|7.55\|177923;2026-07-14\|8.15\|6.82\|7.54\|8.16\|7.51\|288795;2026-07-15\|7.88\|-3.31\|8.16\|8.20\|7.74\|269079;2026-07-16\|7.94\|0.76\|7.83\|8.20\|7.73\|207764
110875		短剧游戏+电子烟+一带一路+控制权拟变更行业原因：字节跳动近日发布Seedance2.0，可根据文本或图像创建电影级视频。机构指出，Seedance2.0有望在AI漫剧、AI短剧等短内容方面率先得到广泛应用，进一步推动漫剧/短剧制作大幅降本提效和产能供给释放。公司原因： 1、2025年9月16日，上市公司出资 1,050.00 万元增资入股信息披露义务人实际控制人刘凌爽担任经理的崧果数字文化（江西）有限公司，持有崧果江西 51.22%股份，崧果江西自2025年10月纳入上市公司合并报表范围内。崧果数字文化（江西）有限公司有崧果小剧场短剧平台。 2、据2025年3月31日2024年度报告，全资子公司金莱特智能持有《烟草专卖生产企业许可证》，“SONG”电子烟品牌已取得美国商标注册，具备合法生产及出口资质。 3、据2025年8月30日2025年半年度报告，公司家电业务营销网络已覆盖全球120多个国家与地区，在“一带一路”共建国家渗透率及客户粘性高。 4、据2025年12月17日签署的《股份转让协议》及2026年1月20日进展公告，控股股东华欣创力拟向嘉晟时代协议转让9.25%股份，交易完成后公司控制权将变更，目前各方正有序推进。	国内较早从事可充电式照明、电风扇类产品研产销的企业之一；公司控股股东变更为嘉晟时代，	2026-03-09\|10.02\|2.87\|9.56\|10.15\|9.47\|207902;2026-03-10\|10.12\|1.00\|10.02\|10.29\|9.90\|160871;2026-03-11\|10.08\|-0.40\|10.25\|10.44\|9.97\|182342;2026-03-12\|9.88\|-1.98\|10.07\|10.10\|9.79\|104995;2026-03-13\|9.95\|0.71\|9.87\|10.18\|9.70\|155529;2026-03-16\|10.25\|3.02\|9.94\|10.54\|9.82\|179885;2026-03-17\|9.86\|-3.80\|10.50\|10.50\|9.78\|160297;2026-03-18\|10.04\|1.83\|10.00\|10.08\|9.82\|96336;2026-03-19\|9.59\|-4.48\|9.94\|9.94\|9.48\|139179;2026-03-20\|9.36\|-2.40\|9.68\|9.89\|9.28\|124852;2026-03-23\|8.62\|-7.91\|9.30\|9.30\|8.56\|186304;2026-03-24\|9.10\|5.57\|8.85\|9.23\|8.74\|150319;2026-03-25\|9.35\|2.75\|9.14\|9.35\|9.06\|119794;2026-03-26\|9.19\|-1.71\|9.40\|9.50\|9.12\|120732;2026-03-27\|9.22\|0.33\|9.08\|9.29\|9.03\|84209;2026-03-30\|9.07\|-1.63\|9.14\|9.19\|8.94\|76982;2026-03-31\|8.88\|-2.09\|9.05\|9.20\|8.87\|83740;2026-04-01\|9.11\|2.59\|9.05\|9.23\|8.86\|100896;2026-04-02\|8.88\|-2.52\|9.03\|9.11\|8.75\|94111;2026-04-03\|8.65\|-2.59\|8.90\|8.95\|8.58\|79223;2026-04-07\|8.94\|3.35\|8.70\|9.11\|8.59\|90380;2026-04-08\|9.48\|6.04\|9.11\|9.61\|9.10\|139881;2026-04-09\|9.48\|0.00\|9.27\|9.64\|9.15\|117081;2026-04-10\|9.68\|2.11\|9.58\|9.85\|9.48\|120648;2026-04-13\|9.92\|2.48\|9.68\|10.05\|9.55\|172717;2026-04-14\|10.12\|2.02\|9.93\|10.15\|9.90\|143903;2026-04-15\|9.92\|-1.98\|10.13\|10.15\|9.87\|114749;2026-04-16\|9.99\|0.71\|9.97\|10.12\|9.93\|91782;2026-04-17\|10.70\|7.11\|9.90\|10.79\|9.88\|278742;2026-04-20\|10.63\|-0.65\|10.77\|11.05\|10.48\|266815;2026-04-21\|10.26\|-3.48\|10.56\|10.60\|10.09\|189276;2026-04-22\|10.23\|-0.29\|10.36\|10.38\|10.10\|128635;2026-04-23\|10.05\|-1.76\|10.16\|10.25\|9.90\|95987;2026-04-24\|9.79\|-2.59\|9.97\|10.11\|9.73\|113023;2026-04-27\|10.32\|5.41\|9.72\|10.37\|9.60\|174603;2026-04-28\|10.42\|0.97\|10.56\|10.65\|10.13\|187663;2026-04-29\|10.64\|2.11\|10.37\|10.73\|10.23\|128791;2026-04-30\|11.17\|4.98\|10.54\|11.26\|10.50\|193820;2026-05-06\|10.17\|-8.95\|11.00\|11.00\|10.08\|394267;2026-05-07\|10.11\|-0.59\|10.16\|10.60\|9.95\|282221;2026-05-08\|9.88\|-2.27\|10.04\|10.26\|9.81\|235425;2026-05-11\|9.18\|-7.08\|9.88\|9.96\|9.14\|295494;2026-05-12\|9.07\|-1.20\|9.10\|9.18\|8.86\|231993;2026-05-13\|9.04\|-0.33\|9.14\|9.42\|9.01\|211862;2026-05-14\|9.94\|9.96\|9.06\|9.94\|8.99\|344944;2026-05-15\|9.23\|-7.14\|9.81\|10.24\|9.17\|362449;2026-05-18\|9.04\|-2.06\|9.12\|9.32\|8.99\|222482;2026-05-19\|9.34\|3.32\|9.23\|9.55\|8.97\|243576;2026-05-20\|9.29\|-0.54\|9.28\|9.41\|9.07\|131639;2026-05-21\|8.83\|-4.95\|9.33\|9.38\|8.77\|192410;2026-05-22\|9.15\|3.62\|8.89\|9.32\|8.71\|147952;2026-05-25\|9.18\|0.33\|9.16\|9.20\|8.98\|110199;2026-05-26\|9.00\|-1.96\|9.15\|9.16\|8.77\|142405;2026-05-27\|9.13\|1.44\|8.93\|9.27\|8.93\|154239;2026-05-28\|9.17\|0.44\|9.07\|9.19\|8.93\|139695;2026-05-29\|9.03\|-1.53\|9.14\|9.27\|8.94\|154611;2026-06-01\|8.92\|-1.22\|9.00\|9.09\|8.85\|140016;2026-06-02\|9.02\|1.12\|8.93\|9.13\|8.61\|149535;2026-06-03\|8.81\|-2.33\|9.02\|9.16\|8.73\|140611;2026-06-04\|8.56\|-2.84\|8.67\|8.85\|8.45\|135151;2026-06-05\|8.59\|0.35\|8.50\|8.66\|8.42\|103865;2026-06-08\|8.30\|-3.38\|8.45\|8.76\|8.24\|117766;2026-06-09\|8.28\|-0.24\|8.34\|8.37\|8.12\|96275;2026-06-10\|8.29\|0.12\|8.22\|8.40\|8.02\|101418;2026-06-11\|8.24\|-0.60\|8.18\|8.47\|8.18\|98000;2026-06-12\|8.16\|-0.97\|8.24\|8.31\|8.13\|90263;2026-06-15\|8.28\|1.47\|8.16\|8.35\|8.08\|104121;2026-06-16\|8.23\|-0.60\|8.31\|8.32\|8.06\|96160;2026-06-17\|8.12\|-1.34\|8.29\|8.29\|7.92\|119714;2026-06-18\|8.69\|7.02\|8.04\|8.93\|7.99\|322778;2026-06-22\|9.07\|4.37\|8.71\|9.19\|8.48\|248561;2026-06-23\|9.12\|0.55\|9.09\|9.37\|9.04\|221805;2026-06-24\|9.36\|2.63\|9.12\|9.38\|8.82\|145417;2026-06-25\|9.13\|-2.46\|9.23\|9.46\|9.01\|136711;2026-06-26\|9.03\|-1.10\|8.97\|9.19\|8.82\|154340;2026-06-29\|8.78\|-2.77\|8.91\|9.20\|8.75\|123338;2026-06-30\|8.84\|0.68\|8.78\|9.05\|8.65\|117015;2026-07-01\|8.94\|1.13\|8.90\|9.01\|8.72\|95612;2026-07-02\|9.09\|1.68\|8.88\|9.50\|8.85\|135279;2026-07-03\|9.57\|5.28\|9.10\|9.69\|8.90\|208649;2026-07-06\|8.96\|-6.37\|9.57\|9.74\|8.90\|173205;2026-07-07\|8.40\|-6.25\|9.00\|9.05\|8.27\|132259;2026-07-08\|8.32\|-0.95\|8.40\|8.56\|8.23\|75905;2026-07-09\|8.44\|1.44\|8.30\|8.46\|8.12\|68490;2026-07-10\|8.58\|1.66\|8.50\|8.89\|8.34\|92558;2026-07-13\|8.11\|-5.48\|8.53\|8.63\|8.03\|118786;2026-07-14\|8.24\|1.60\|8.12\|8.26\|7.90\|81061;2026-07-15\|8.12\|-1.46\|8.11\|8.42\|8.06\|84418;2026-07-16\|8.15\|0.37\|8.04\|8.36\|8.01\|80266
110874	研究称数据中心将面临55GW的电力缺口	工业AI+火电DCS+机器人行业原因： 1、当地时间周二，Anthropic正式推出了其新一代“前沿模型” Mythos的预览版本，被内部誉为“迄今最强大”的AI。 2、国家数据局披露显示，我国日均Token调用量已于2026年3月突破140万亿，两年增长超千倍。国元证券指出，2026年AI产业进入产业与场景赋能关键期。公司原因： 1、据2026年1月24日2025年度业绩预告，2025年公司工业AI相关业务实现收入约2.6亿元，占营收比例首次超10%，第二增长曲线进入放量期。 2、据2025年6月11日机构调研，公司DCS、PLC产品深度受益火电等流程工业自主可控替代，2024年火电DCS市场国产化渗透率43%，预计央企、地方国企至2028年前全部实现自主可控，对应电力180亿、化工300-400亿等存量改造空间。 3、据2025年4月25日年报及2025年8月27日半年报，公司推出具身智能驱控一体化平台，AI大模型+机器人技术已落地分拣、码垛、巡检等工业场景，定位“铲子型”机器人核心零部件供应商。	1、公司业务涵盖三维虚拟电厂、人员定位安全生产管理系统等多个特色模块，智慧电厂业务已在大唐姜堰等电厂投入运行； 2、公司的机器人产品主要是面向特定工业垂直领域的特殊应用场景，例如凝汽器清洗机器人、工业物流输送环节的皮带巡检机器人等	2026-03-09\|40.50\|5.97\|36.65\|41.15\|36.10\|230033;2026-03-10\|42.08\|3.90\|40.50\|43.00\|40.35\|191607;2026-03-11\|40.90\|-2.80\|41.92\|42.85\|40.48\|147737;2026-03-12\|39.98\|-2.25\|40.60\|41.10\|39.60\|117632;2026-03-13\|37.66\|-5.80\|40.08\|40.10\|37.35\|134814;2026-03-16\|36.99\|-1.78\|37.50\|37.75\|36.30\|98639;2026-03-17\|35.76\|-3.33\|37.17\|37.32\|35.70\|59065;2026-03-18\|36.67\|2.54\|35.80\|36.78\|35.60\|65892;2026-03-19\|35.19\|-4.04\|35.99\|36.27\|34.84\|65298;2026-03-20\|33.75\|-4.09\|35.43\|35.50\|33.70\|55431;2026-03-23\|31.13\|-7.76\|33.15\|33.50\|30.71\|92880;2026-03-24\|31.55\|1.35\|31.13\|31.88\|30.17\|105870;2026-03-25\|32.50\|3.01\|31.80\|33.13\|31.79\|82963;2026-03-26\|31.79\|-2.18\|32.48\|32.97\|31.59\|52414;2026-03-27\|32.09\|0.94\|31.35\|32.26\|31.28\|38879;2026-03-30\|31.58\|-1.59\|31.35\|31.92\|31.26\|36438;2026-03-31\|30.81\|-2.44\|31.48\|31.81\|30.60\|42308;2026-04-01\|31.73\|2.99\|31.51\|32.05\|31.35\|43110;2026-04-02\|30.81\|-2.90\|31.46\|31.78\|30.56\|34307;2026-04-03\|30.12\|-2.24\|31.15\|31.15\|30.10\|31696;2026-04-07\|30.17\|0.17\|30.06\|30.68\|30.06\|27739;2026-04-08\|33.19\|10.01\|31.31\|33.19\|31.21\|47855;2026-04-09\|33.48\|0.87\|33.19\|33.72\|32.18\|116122;2026-04-10\|34.96\|4.42\|33.93\|35.68\|33.50\|138263;2026-04-13\|33.74\|-3.49\|34.08\|34.35\|33.40\|103668;2026-04-14\|33.58\|-0.47\|34.20\|34.29\|32.81\|95706;2026-04-15\|33.06\|-1.55\|34.97\|35.76\|32.93\|120027;2026-04-16\|33.76\|2.12\|33.59\|33.97\|33.13\|82467;2026-04-17\|33.72\|-0.12\|33.64\|34.11\|33.29\|60213;2026-04-20\|33.99\|0.80\|33.72\|34.20\|33.59\|58360;2026-04-21\|33.08\|-2.68\|33.97\|33.97\|32.50\|72837;2026-04-22\|34.02\|2.84\|33.15\|34.20\|32.91\|65041;2026-04-23\|33.96\|-0.18\|34.30\|34.85\|33.50\|76112;2026-04-24\|35.60\|4.83\|33.70\|35.73\|33.65\|154749;2026-04-27\|35.05\|-1.54\|35.60\|35.78\|34.25\|98418;2026-04-28\|34.42\|-1.80\|34.86\|35.18\|34.15\|75355;2026-04-29\|35.47\|3.05\|34.15\|35.70\|34.15\|78233;2026-04-30\|34.74\|-2.06\|35.23\|35.62\|34.62\|55221;2026-05-06\|35.42\|1.96\|35.00\|35.75\|34.86\|77848;2026-05-07\|36.70\|3.61\|35.60\|37.68\|35.11\|104353;2026-05-08\|36.21\|-1.34\|36.61\|37.13\|35.95\|102002;2026-05-11\|35.08\|-3.12\|36.33\|36.59\|34.85\|121262;2026-05-12\|35.30\|0.63\|34.97\|35.86\|33.61\|108076;2026-05-13\|36.13\|2.35\|34.86\|36.40\|34.15\|89250;2026-05-14\|38.58\|6.78\|36.76\|39.74\|36.76\|223088;2026-05-15\|42.18\|9.33\|39.84\|42.44\|39.84\|337332;2026-05-18\|43.41\|2.92\|40.81\|44.60\|40.81\|238132;2026-05-19\|44.07\|1.99\|43.74\|44.74\|42.87\|156062;2026-05-20\|45.73\|3.77\|43.80\|47.47\|43.60\|150644;2026-05-21\|47.35\|3.54\|45.45\|48.48\|45.01\|178340;2026-05-22\|50.66\|6.99\|47.23\|51.06\|47.23\|185523;2026-05-25\|45.59\|-10.01\|49.17\|49.68\|45.59\|162759;2026-05-26\|44.67\|-2.02\|46.52\|46.93\|43.86\|198748;2026-05-27\|45.00\|0.74\|44.66\|46.61\|44.06\|123739;2026-05-28\|44.04\|-2.13\|44.88\|44.91\|42.33\|128348;2026-05-29\|39.64\|-9.99\|44.04\|44.04\|39.64\|113703;2026-06-01\|39.73\|0.23\|39.64\|41.00\|37.91\|126411;2026-06-02\|39.30\|-1.08\|39.37\|40.12\|37.89\|86383;2026-06-03\|39.19\|-0.28\|39.30\|40.03\|38.38\|82492;2026-06-04\|38.41\|-1.99\|38.60\|39.18\|37.70\|75546;2026-06-05\|38.41\|0.00\|38.30\|39.35\|37.10\|79030;2026-06-08\|37.90\|-1.33\|37.73\|39.84\|37.11\|100824;2026-06-09\|38.90\|2.64\|38.50\|39.30\|37.14\|102642;2026-06-10\|37.45\|-3.73\|39.06\|39.88\|36.95\|91088;2026-06-11\|36.11\|-3.58\|36.75\|37.30\|35.80\|83322;2026-06-12\|37.04\|2.58\|36.48\|38.60\|36.48\|74939;2026-06-15\|37.39\|0.94\|37.04\|37.40\|36.50\|76408;2026-06-16\|37.38\|-0.03\|37.35\|38.12\|37.01\|59587;2026-06-17\|37.55\|0.45\|37.06\|37.93\|36.83\|64557;2026-06-18\|38.48\|2.48\|38.08\|40.10\|37.71\|136905;2026-06-22\|38.24\|-0.62\|38.60\|39.30\|36.83\|124563;2026-06-23\|36.85\|-3.63\|38.00\|38.24\|36.50\|81954;2026-06-24\|36.83\|-0.05\|36.28\|37.14\|35.65\|70130;2026-06-25\|34.80\|-5.51\|36.64\|37.09\|34.74\|91064;2026-06-26\|34.00\|-2.30\|34.78\|35.28\|33.55\|71846;2026-06-29\|32.53\|-4.32\|34.39\|34.39\|32.14\|80524;2026-06-30\|34.18\|5.07\|32.51\|34.66\|32.41\|59271;2026-07-01\|35.61\|4.18\|34.22\|36.18\|34.22\|72603;2026-07-02\|35.03\|-1.63\|35.22\|36.66\|34.81\|66037;2026-07-03\|35.52\|1.40\|34.68\|36.85\|34.66\|64844;2026-07-06\|34.68\|-2.36\|35.52\|36.04\|34.49\|48926;2026-07-07\|33.10\|-4.56\|34.58\|35.40\|32.73\|50298;2026-07-08\|32.17\|-2.81\|33.10\|33.34\|31.70\|46821;2026-07-09\|32.11\|-0.19\|32.00\|32.50\|30.70\|53195;2026-07-10\|31.87\|-0.75\|31.83\|32.70\|31.73\|48249;2026-07-13\|29.17\|-8.47\|31.66\|31.76\|28.90\|62320;2026-07-14\|29.84\|2.30\|29.35\|30.03\|28.72\|63663;2026-07-15\|28.65\|-3.99\|29.85\|29.85\|28.50\|50729;2026-07-16\|27.97\|-2.37\|28.62\|29.14\|27.77\|54501
110873	研究称数据中心将面临55GW的电力缺口	AI数据中心配电+电气机柜行业原因： 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2025年7月15日互动易，公司电气机柜及气体绝缘开关设备可应用于AI数据中心的配电系统，产品主要包括电气机柜和气体绝缘开关设备，主要应用于指定型号的交流系统中。 2、据2025年年报，公司主要从事配电开关控制设备的研发、制造和销售，核心产品为电气机柜和气体绝缘开关设备，荣膺国家工信部“制造业单项冠军示范企业”称号。	1、公司主要从事配电开关控制设备，产品主要包括电气机柜、环网柜设备、IE/IT机柜等三大类； 2、公司IT机柜用途是为服务器等IT设备解决高密度散热、大量线缆敷设和管理等功能，保证数据中心设备的正常运行	2026-03-09\|17.53\|5.10\|16.30\|17.98\|16.30\|202488;2026-03-10\|17.39\|-0.80\|17.30\|17.90\|17.20\|130112;2026-03-11\|17.02\|-2.13\|17.38\|17.45\|16.89\|124798;2026-03-12\|16.52\|-2.94\|17.02\|17.02\|16.43\|99062;2026-03-13\|15.99\|-3.21\|16.71\|16.71\|15.94\|81137;2026-03-16\|16.06\|0.44\|15.98\|16.06\|15.63\|64906;2026-03-17\|15.53\|-3.30\|16.17\|16.31\|15.53\|61319;2026-03-18\|15.87\|2.19\|15.50\|15.90\|15.50\|49489;2026-03-19\|15.36\|-3.21\|15.65\|15.69\|15.28\|48927;2026-03-20\|14.83\|-3.45\|15.49\|15.52\|14.80\|45140;2026-03-23\|13.90\|-6.27\|14.51\|14.81\|13.82\|75870;2026-03-24\|14.58\|4.89\|14.30\|14.64\|14.16\|63946;2026-03-25\|14.86\|1.92\|14.54\|15.00\|14.50\|47179;2026-03-26\|14.76\|-0.67\|14.86\|15.16\|14.61\|41304;2026-03-27\|15.16\|2.71\|14.48\|15.40\|14.48\|52050;2026-03-30\|14.87\|-1.91\|15.00\|15.06\|14.40\|40649;2026-03-31\|14.56\|-2.08\|14.85\|14.93\|14.56\|27928;2026-04-01\|14.80\|1.65\|14.86\|14.91\|14.66\|23217;2026-04-02\|14.46\|-2.30\|14.78\|14.92\|14.34\|25454;2026-04-03\|14.03\|-2.97\|14.51\|14.51\|13.95\|26890;2026-04-07\|14.32\|2.07\|13.95\|14.32\|13.95\|21755;2026-04-08\|15.00\|4.75\|14.60\|15.00\|14.34\|34345;2026-04-09\|14.96\|-0.27\|14.90\|15.00\|14.81\|25306;2026-04-10\|15.18\|1.47\|14.97\|15.27\|14.96\|28625;2026-04-13\|14.96\|-1.45\|14.99\|15.17\|14.76\|31954;2026-04-14\|15.17\|1.40\|14.96\|15.18\|14.87\|26343;2026-04-15\|15.14\|-0.20\|15.17\|15.35\|15.05\|29442;2026-04-16\|15.25\|0.73\|15.16\|15.26\|14.94\|22523;2026-04-17\|15.18\|-0.46\|15.17\|15.30\|15.10\|22091;2026-04-20\|15.28\|0.66\|15.06\|15.30\|15.06\|27624;2026-04-21\|15.23\|-0.33\|15.31\|15.31\|15.11\|25652;2026-04-22\|15.04\|-1.25\|15.01\|15.24\|14.86\|30153;2026-04-23\|14.74\|-1.99\|14.95\|15.13\|14.66\|32787;2026-04-24\|15.13\|2.65\|14.79\|15.22\|14.68\|36844;2026-04-27\|14.97\|-1.06\|15.22\|15.22\|14.49\|41521;2026-04-28\|14.90\|-0.47\|14.97\|15.05\|14.79\|24533;2026-04-29\|15.13\|1.54\|14.90\|15.19\|14.62\|25265;2026-04-30\|13.85\|-8.46\|14.73\|14.78\|13.65\|123284;2026-05-06\|13.74\|-0.79\|13.90\|13.95\|13.63\|54644;2026-05-07\|13.80\|0.44\|13.75\|13.83\|13.66\|37002;2026-05-08\|13.77\|-0.22\|13.84\|13.84\|13.60\|36316;2026-05-11\|14.05\|2.03\|13.80\|14.33\|13.75\|62285;2026-05-12\|15.46\|10.04\|14.06\|15.46\|14.06\|57707;2026-05-13\|17.01\|10.03\|17.01\|17.01\|17.01\|31786;2026-05-14\|16.62\|-2.29\|18.71\|18.71\|16.40\|319107;2026-05-15\|16.55\|-0.42\|16.10\|17.29\|16.10\|192432;2026-05-18\|16.63\|0.48\|16.10\|17.20\|16.10\|156069;2026-05-19\|16.41\|-1.32\|16.68\|16.94\|16.22\|120151;2026-05-20\|16.12\|-1.77\|16.23\|16.46\|15.77\|102782;2026-05-21\|16.56\|2.73\|16.13\|17.22\|16.05\|157302;2026-05-22\|16.90\|2.05\|16.51\|17.08\|16.41\|128589;2026-05-25\|17.23\|1.95\|17.11\|17.50\|16.60\|130152;2026-05-26\|16.91\|-1.86\|16.99\|17.63\|16.82\|99873;2026-05-27\|16.55\|-2.13\|16.78\|17.13\|16.19\|91391;2026-05-28\|17.13\|3.50\|16.37\|17.98\|16.37\|127872;2026-05-29\|17.23\|0.58\|16.78\|17.41\|16.51\|112760;2026-06-01\|16.95\|-1.63\|17.15\|17.45\|16.80\|94043;2026-06-02\|16.45\|-2.95\|16.86\|17.06\|15.95\|82921;2026-06-03\|15.76\|-4.19\|16.36\|16.46\|15.60\|92236;2026-06-04\|15.21\|-3.00\|15.60\|15.75\|15.05\|58360;2026-06-05\|16.73\|9.99\|15.25\|16.73\|14.51\|91241;2026-06-08\|16.53\|-1.20\|16.99\|17.00\|16.33\|108542;2026-06-09\|16.50\|-0.18\|16.69\|16.82\|16.17\|64219;2026-06-10\|15.90\|-3.64\|16.50\|16.50\|15.62\|61351;2026-06-11\|14.31\|-10.00\|15.71\|16.16\|14.31\|100016;2026-06-12\|14.58\|1.89\|14.38\|14.88\|14.02\|81464;2026-06-15\|16.04\|10.01\|14.89\|16.04\|14.86\|37211;2026-06-16\|17.00\|5.99\|16.70\|17.55\|16.28\|174147;2026-06-17\|18.15\|6.76\|17.19\|18.25\|17.13\|140964;2026-06-18\|16.34\|-9.97\|17.97\|17.97\|16.34\|96571;2026-06-22\|14.71\|-9.98\|15.70\|15.87\|14.71\|155036;2026-06-23\|15.28\|3.87\|14.68\|15.28\|14.42\|149277;2026-06-24\|14.04\|-8.12\|15.00\|15.00\|13.90\|130011;2026-06-25\|13.17\|-6.20\|13.87\|14.05\|13.15\|112794;2026-06-26\|12.65\|-3.95\|13.13\|13.45\|12.64\|89214;2026-06-29\|12.42\|-1.82\|12.72\|12.76\|12.31\|57056;2026-06-30\|12.58\|1.29\|12.65\|12.73\|12.31\|44360;2026-07-01\|12.57\|-0.08\|12.80\|12.80\|12.31\|51462;2026-07-02\|12.49\|-0.64\|12.60\|12.85\|12.47\|47618;2026-07-03\|12.98\|3.92\|12.75\|13.19\|12.49\|61526;2026-07-06\|12.19\|-6.09\|13.25\|13.25\|12.19\|67592;2026-07-07\|11.70\|-4.02\|12.31\|12.39\|11.60\|51394;2026-07-08\|11.32\|-3.25\|11.75\|11.75\|11.32\|36665;2026-07-09\|11.35\|0.27\|11.43\|11.46\|10.94\|41421;2026-07-10\|11.48\|1.15\|11.33\|11.64\|11.11\|39000;2026-07-13\|10.86\|-5.40\|11.42\|11.47\|10.86\|28560;2026-07-14\|11.16\|2.76\|10.86\|11.18\|10.74\|29783;2026-07-15\|11.14\|-0.18\|10.97\|11.35\|10.97\|25502;2026-07-16\|11.13\|-0.09\|11.14\|11.32\|10.98\|24638
110872	研究称数据中心将面临55GW的电力缺口	算电协同+储能+绿电直供行业原因： 1、2026年政府工作报告中，“算电协同”首次被写入，明确列为新基建工程。 2、市场预期人工智能爆发式增长将带来全球电力需求激增，中国电力企业有望迎来价值重估。公司原因： 1、据2026年4月24日年报，韶关市政府已原则同意公司作为韶关集群源网荷储一体化试点实施主体，省发改委亦出具支持复函，公司正推进省、市能源主管部门及电网公司各项支持文件。 2、据2026年3月17日董事会决议并于3月18日公告，公司在韶关乐昌市设立注册资本10亿元全资孙公司，专注为韶关数据中心集群开发清洁电源，已完成选址图等前期工作。 3、据2026年2月25日公告，全资子公司新丰旭能与元碳公司签订2200万元独立储能电站合作协议，若顺利实施将对未来业绩产生积极影响。	子公司韶能算电拟出资10亿元设立乐昌全资孙公司开展源网荷储电源业务	2026-03-09\|6.75\|9.93\|6.14\|6.75\|6.00\|2235549;2026-03-10\|6.51\|-3.56\|6.60\|6.75\|6.42\|2359482;2026-03-11\|6.99\|7.37\|6.55\|7.06\|6.36\|2522785;2026-03-12\|7.01\|0.29\|6.70\|7.38\|6.66\|2303823;2026-03-13\|6.46\|-7.85\|6.88\|6.90\|6.42\|1635974;2026-03-16\|6.30\|-2.48\|6.51\|6.57\|6.19\|1264790;2026-03-17\|6.12\|-2.86\|6.19\|6.41\|6.11\|973123;2026-03-18\|6.73\|9.97\|6.73\|6.73\|6.73\|312919;2026-03-19\|7.40\|9.96\|7.40\|7.40\|7.40\|322833;2026-03-20\|8.14\|10.00\|8.13\|8.14\|8.00\|1254237;2026-03-23\|7.33\|-9.95\|8.12\|8.50\|7.33\|3098802;2026-03-24\|8.06\|9.96\|7.50\|8.06\|7.33\|2858645;2026-03-25\|8.87\|10.05\|8.60\|8.87\|8.51\|2335394;2026-03-26\|8.07\|-9.02\|8.89\|9.00\|8.07\|3487608;2026-03-27\|7.80\|-3.35\|8.32\|8.45\|7.68\|2544071;2026-03-30\|7.34\|-5.90\|7.70\|7.79\|7.02\|2412681;2026-03-31\|6.85\|-6.68\|7.33\|7.36\|6.80\|1856013;2026-04-01\|6.86\|0.15\|6.93\|7.05\|6.73\|1376957;2026-04-02\|6.60\|-3.79\|6.85\|6.96\|6.49\|1317132;2026-04-03\|6.31\|-4.39\|6.62\|6.66\|6.28\|1042626;2026-04-07\|6.46\|2.38\|6.36\|6.53\|6.27\|802176;2026-04-08\|6.60\|2.17\|6.55\|6.60\|6.47\|939361;2026-04-09\|6.40\|-3.03\|6.49\|6.49\|6.34\|670670;2026-04-10\|6.38\|-0.31\|6.50\|6.53\|6.35\|566796;2026-04-13\|6.63\|3.92\|6.33\|6.66\|6.33\|1135178;2026-04-14\|6.61\|-0.30\|6.60\|6.75\|6.52\|864793;2026-04-15\|6.57\|-0.61\|6.62\|6.65\|6.43\|751302;2026-04-16\|6.64\|1.07\|6.57\|6.65\|6.43\|681749;2026-04-17\|6.63\|-0.15\|6.63\|6.82\|6.54\|613789;2026-04-20\|6.84\|3.17\|6.61\|6.88\|6.59\|1075948;2026-04-21\|7.11\|3.95\|6.86\|7.43\|6.60\|1979527;2026-04-22\|7.14\|0.42\|7.11\|7.32\|7.00\|1512783;2026-04-23\|7.51\|5.18\|7.16\|7.63\|6.84\|2064037;2026-04-24\|6.86\|-8.66\|7.24\|7.28\|6.80\|1640861;2026-04-27\|6.92\|0.87\|6.80\|7.05\|6.63\|1027583;2026-04-28\|6.78\|-2.02\|6.84\|6.98\|6.70\|962529;2026-04-29\|6.72\|-0.89\|6.74\|6.88\|6.60\|780076;2026-04-30\|6.57\|-2.23\|6.79\|6.80\|6.53\|767836;2026-05-06\|6.96\|5.94\|6.66\|6.97\|6.66\|966377;2026-05-07\|7.19\|3.30\|7.00\|7.38\|7.00\|1008343;2026-05-08\|7.26\|0.97\|7.16\|7.48\|7.15\|1162975;2026-05-11\|7.35\|1.24\|7.33\|7.43\|7.25\|964810;2026-05-12\|8.09\|10.07\|7.36\|8.09\|7.35\|723741;2026-05-13\|8.90\|10.01\|8.79\|8.90\|8.61\|747050;2026-05-14\|8.23\|-7.53\|9.79\|9.79\|8.15\|3628496;2026-05-15\|7.88\|-4.25\|8.17\|8.61\|7.49\|2734675;2026-05-18\|7.83\|-0.63\|7.60\|8.03\|7.60\|1635672;2026-05-19\|7.97\|1.79\|7.68\|8.07\|7.51\|1576637;2026-05-20\|7.24\|-9.16\|7.96\|7.97\|7.20\|1511866;2026-05-21\|7.26\|0.28\|7.28\|7.83\|7.20\|1190168;2026-05-22\|7.33\|0.96\|7.20\|7.45\|7.02\|915571;2026-05-25\|7.56\|3.14\|7.45\|7.62\|7.34\|967338;2026-05-26\|7.31\|-3.31\|7.43\|7.52\|7.21\|878864;2026-05-27\|8.04\|9.99\|7.28\|8.04\|7.23\|1960350;2026-05-28\|8.02\|-0.25\|8.11\|8.34\|7.75\|2424943;2026-05-29\|8.46\|5.49\|8.02\|8.63\|7.86\|2131473;2026-06-01\|8.17\|-3.43\|8.47\|8.49\|7.61\|1724840;2026-06-02\|8.99\|10.04\|8.02\|8.99\|7.74\|1647231;2026-06-03\|9.30\|3.45\|8.77\|9.89\|8.65\|3192424;2026-06-04\|8.60\|-7.53\|8.85\|9.16\|8.55\|2210719;2026-06-05\|7.97\|-7.33\|8.61\|8.98\|7.88\|1758943;2026-06-08\|7.56\|-5.14\|7.65\|8.07\|7.48\|1089436;2026-06-09\|7.64\|1.06\|7.60\|7.71\|7.23\|995579;2026-06-10\|7.08\|-7.33\|7.49\|7.49\|7.01\|958074;2026-06-11\|6.90\|-2.54\|7.02\|7.11\|6.84\|683146;2026-06-12\|6.74\|-2.32\|6.99\|7.04\|6.68\|709977;2026-06-15\|7.05\|4.60\|6.81\|7.06\|6.73\|627850;2026-06-16\|7.04\|-0.14\|7.01\|7.21\|6.97\|632280;2026-06-17\|7.08\|0.57\|7.07\|7.24\|6.83\|785654;2026-06-18\|6.61\|-6.64\|7.00\|7.07\|6.56\|921454;2026-06-22\|6.74\|1.97\|6.61\|6.75\|6.49\|610499;2026-06-23\|6.42\|-4.75\|6.70\|6.73\|6.36\|639280;2026-06-24\|6.26\|-2.49\|6.40\|6.48\|6.17\|553218;2026-06-25\|6.13\|-2.08\|6.25\|6.29\|6.07\|528206;2026-06-26\|5.91\|-3.59\|6.14\|6.27\|5.91\|656598;2026-06-29\|5.94\|0.51\|5.87\|6.02\|5.75\|510977;2026-06-30\|5.85\|-1.52\|5.90\|5.92\|5.76\|367999;2026-07-01\|6.44\|10.09\|6.44\|6.44\|6.44\|109161;2026-07-02\|7.08\|9.94\|6.92\|7.08\|6.78\|723811;2026-07-03\|6.60\|-6.78\|6.89\|6.89\|6.48\|1492012;2026-07-06\|7.19\|8.94\|6.66\|7.26\|6.54\|1754629;2026-07-07\|6.59\|-8.34\|6.90\|7.00\|6.52\|1144053;2026-07-08\|6.13\|-6.98\|6.45\|6.52\|6.11\|899804;2026-07-09\|6.21\|1.31\|6.15\|6.26\|6.02\|638269;2026-07-10\|6.43\|3.54\|6.25\|6.65\|6.16\|860545;2026-07-13\|6.31\|-1.87\|6.43\|6.58\|6.23\|652488;2026-07-14\|6.24\|-1.11\|6.29\|6.31\|6.08\|504989;2026-07-15\|6.32\|1.28\|6.25\|6.41\|6.14\|507374;2026-07-16\|6.14\|-2.85\|6.32\|6.38\|6.09\|529169
110871	研究称数据中心将面临55GW的电力缺口	蒙电入苏+绿电直供+央企行业原因： 1、2026年政府工作报告中，“算电协同”首次被写入，明确列为新基建工程。 2、市场预期人工智能爆发式增长将带来全球电力需求激增，中国电力企业有望迎来价值重估。公司原因： 1、据2026年4月29日公告，董事会通过库布齐沙漠至江苏特高压通道配套4×660MW煤电及150万千瓦光伏治沙项目，总投资180.62亿元，并与江苏国信集团等设立合资公司推进“蒙电入苏”±800千伏特高压直流工程。 2、据上海证券报2026年5月12日报道，全国首个算电协同绿电直供项目——大唐中卫云基地50万千瓦光伏电站已于5月2日投运，公司绿电直供能力获政策与市场双重催化。 3、据2025年度报告，公司控股装机86.19GW，风电、光伏合计18.37GW，清洁能源占比42.99%，最终实控人为国务院国资委。	全资子公司西藏大唐国际怒江水电位于西藏自治区拉萨市，主要业务为水力发电	2026-03-09\|4.06\|-1.22\|4.07\|4.15\|4.04\|1558311;2026-03-10\|4.06\|0.00\|4.06\|4.14\|4.00\|1554095;2026-03-11\|4.16\|2.46\|4.09\|4.17\|3.97\|1898657;2026-03-12\|4.58\|10.10\|4.23\|4.58\|4.23\|1707457;2026-03-13\|4.74\|3.49\|4.90\|4.99\|4.63\|9925088;2026-03-16\|4.33\|-8.65\|4.60\|4.65\|4.27\|6547509;2026-03-17\|4.25\|-1.85\|4.26\|4.44\|4.20\|4393498;2026-03-18\|4.31\|1.41\|4.24\|4.44\|4.23\|3447424;2026-03-19\|4.18\|-3.02\|4.24\|4.31\|4.14\|3246622;2026-03-20\|4.20\|0.48\|4.15\|4.38\|4.11\|3295385;2026-03-23\|4.03\|-4.05\|4.08\|4.20\|4.00\|2840977;2026-03-24\|4.24\|5.21\|4.10\|4.25\|4.06\|3351294;2026-03-25\|4.46\|5.19\|4.18\|4.52\|4.18\|4911186;2026-03-26\|4.39\|-1.57\|4.40\|4.48\|4.36\|3529491;2026-03-27\|4.48\|2.05\|4.33\|4.59\|4.33\|3650520;2026-03-30\|4.13\|-7.81\|4.40\|4.44\|4.11\|3471033;2026-03-31\|3.94\|-4.60\|4.11\|4.15\|3.94\|2675114;2026-04-01\|3.94\|0.00\|4.02\|4.05\|3.89\|1951750;2026-04-02\|3.84\|-2.54\|3.94\|3.97\|3.81\|1853681;2026-04-03\|3.71\|-3.39\|3.83\|3.84\|3.68\|1723447;2026-04-07\|3.73\|0.54\|3.71\|3.77\|3.68\|1107718;2026-04-08\|3.84\|2.95\|3.80\|3.85\|3.77\|1666487;2026-04-09\|3.84\|0.00\|3.83\|3.88\|3.78\|1431517;2026-04-10\|3.81\|-0.78\|3.86\|3.87\|3.80\|1296570;2026-04-13\|3.83\|0.52\|3.79\|3.83\|3.76\|1028760;2026-04-14\|3.87\|1.04\|3.84\|3.90\|3.83\|1249895;2026-04-15\|3.89\|0.52\|3.88\|3.91\|3.84\|1271356;2026-04-16\|3.87\|-0.51\|3.88\|3.89\|3.84\|909091;2026-04-17\|3.89\|0.52\|3.88\|3.91\|3.85\|1157217;2026-04-20\|3.96\|1.80\|3.88\|3.96\|3.87\|1558481;2026-04-21\|4.11\|3.79\|3.96\|4.12\|3.91\|2531515;2026-04-22\|4.15\|0.97\|4.08\|4.16\|4.06\|1853346;2026-04-23\|4.21\|1.45\|4.15\|4.22\|4.09\|2493146;2026-04-24\|4.07\|-3.33\|4.18\|4.20\|4.06\|2085600;2026-04-27\|4.05\|-0.49\|4.04\|4.10\|4.00\|1461497;2026-04-28\|4.04\|-0.25\|4.03\|4.06\|3.97\|1620128;2026-04-29\|4.29\|6.19\|4.12\|4.40\|4.12\|3619153;2026-04-30\|4.16\|-3.03\|4.24\|4.25\|4.15\|2040293;2026-05-06\|4.58\|10.10\|4.58\|4.58\|4.51\|3298102;2026-05-07\|5.04\|10.04\|4.98\|5.04\|4.88\|3340447;2026-05-08\|5.54\|9.92\|5.54\|5.54\|5.32\|12160814;2026-05-11\|6.09\|9.93\|6.00\|6.09\|5.88\|2783118;2026-05-12\|6.70\|10.02\|6.68\|6.70\|6.40\|6831487;2026-05-13\|7.37\|10.00\|7.14\|7.37\|7.08\|2435885;2026-05-14\|7.20\|-2.31\|8.11\|8.11\|7.20\|18564704;2026-05-15\|7.92\|10.00\|6.99\|7.92\|6.73\|15251770;2026-05-18\|7.93\|0.13\|7.68\|8.12\|7.63\|11762916;2026-05-19\|8.38\|5.67\|7.93\|8.64\|7.75\|12910503;2026-05-20\|7.54\|-10.02\|7.56\|8.18\|7.54\|5635818;2026-05-21\|7.05\|-6.50\|6.90\|7.83\|6.90\|9645388;2026-05-22\|6.89\|-2.27\|7.00\|7.16\|6.68\|7944991;2026-05-25\|7.40\|7.40\|6.80\|7.44\|6.80\|8799928;2026-05-26\|7.16\|-3.24\|7.39\|7.64\|7.10\|8150112;2026-05-27\|7.71\|7.68\|7.00\|7.80\|7.00\|9597919;2026-05-28\|8.00\|3.76\|7.73\|8.22\|7.50\|10734411;2026-05-29\|8.63\|7.88\|7.88\|8.79\|7.75\|11180220;2026-06-01\|8.37\|-3.01\|8.63\|8.70\|7.77\|9490346;2026-06-02\|9.18\|9.68\|8.10\|9.19\|7.93\|10089825;2026-06-03\|9.10\|-0.87\|8.32\|9.92\|8.32\|12197774;2026-06-04\|8.81\|-3.19\|8.90\|9.40\|8.71\|7627568;2026-06-05\|7.93\|-9.99\|8.72\|9.00\|7.93\|8005705;2026-06-08\|7.27\|-8.32\|7.65\|8.10\|7.16\|6278660;2026-06-09\|7.71\|6.05\|7.20\|7.78\|6.91\|7452503;2026-06-10\|7.76\|0.65\|7.50\|8.15\|7.42\|7419731;2026-06-11\|7.99\|2.96\|7.68\|8.15\|7.68\|6327931;2026-06-12\|8.09\|1.25\|7.91\|8.20\|7.80\|5242681;2026-06-15\|8.73\|7.91\|8.18\|8.77\|8.00\|6513060;2026-06-16\|8.70\|-0.34\|8.71\|8.90\|8.48\|6764913;2026-06-17\|9.13\|4.94\|8.85\|9.37\|8.47\|9708892;2026-06-18\|8.22\|-9.97\|8.94\|9.30\|8.22\|10067946;2026-06-22\|8.37\|1.82\|7.91\|8.88\|7.58\|9859951;2026-06-23\|8.34\|-0.36\|8.22\|8.51\|7.86\|8628104;2026-06-24\|7.82\|-6.24\|8.18\|8.25\|7.81\|6757211;2026-06-25\|7.47\|-4.48\|7.70\|8.10\|7.46\|7460421;2026-06-26\|7.32\|-2.01\|7.36\|7.87\|7.17\|6978079;2026-06-29\|7.04\|-3.83\|7.10\|7.35\|6.92\|5191889;2026-06-30\|7.08\|0.57\|6.97\|7.26\|6.55\|6922353;2026-07-01\|7.79\|10.03\|7.01\|7.79\|6.90\|7048531;2026-07-02\|7.33\|-5.91\|8.00\|8.20\|7.30\|8610636;2026-07-03\|7.67\|4.64\|7.30\|7.70\|7.18\|6478304;2026-07-06\|7.39\|-3.65\|7.60\|7.94\|7.36\|6013053;2026-07-07\|7.00\|-5.28\|7.22\|7.55\|6.90\|5943068;2026-07-08\|6.95\|-0.71\|6.90\|7.18\|6.78\|4274980;2026-07-09\|6.57\|-5.47\|6.82\|7.07\|6.42\|6163963;2026-07-10\|6.64\|1.07\|6.48\|6.84\|6.30\|6535785;2026-07-13\|5.98\|-9.94\|6.40\|6.47\|5.98\|5772377;2026-07-14\|5.88\|-1.67\|5.80\|5.97\|5.62\|4963945;2026-07-15\|5.78\|-1.70\|5.83\|6.02\|5.70\|3986898;2026-07-16\|5.69\|-1.56\|5.70\|5.88\|5.55\|4309591
110870	研究称数据中心将面临55GW的电力缺口	风光火储一体化+火电+北京国资行业原因： 1、据央视新闻，5月27日晚，南方电网电力负荷连续第三天刷新历史纪录，这比往年提前一个多月打破峰值，夏季用电高峰提前到来。 2、据央视新闻，美国国家海洋和大气管理局6月11日宣布，热带太平洋已形成厄尔尼诺现象，并发布厄尔尼诺预警。公司原因： 1、据2026年5月13日公告，公司乌兰察布京大1500MW“风光火储一体化”大型风电光伏基地项目获得核准，项目总装机150万千瓦，总投资87.41亿元。 2、据2026年5月26日异动公告及2025年年报，公司主营火力发电及供热，截至2025年末总装机容量2466.7万千瓦，其中火电装机2139万千瓦，是北京地区最大火电企业。 3、据2025年年报，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，正转型综合能源服务商，布局“电热氢储”多能互补体系。	北京地区最大的火力发电企业；主营业务以燃煤火力发电和供热为主，主要向京津唐电网、蒙西电网、山西电网、豫北电网供电	2026-03-09\|5.50\|-1.08\|5.58\|5.64\|5.48\|528183;2026-03-10\|5.47\|-0.55\|5.51\|5.55\|5.41\|367035;2026-03-11\|5.58\|2.01\|5.49\|5.60\|5.36\|511197;2026-03-12\|5.89\|5.56\|5.59\|5.92\|5.59\|1275773;2026-03-13\|5.66\|-3.90\|5.95\|5.96\|5.65\|859775;2026-03-16\|5.38\|-4.95\|5.64\|5.71\|5.36\|699130;2026-03-17\|5.32\|-1.12\|5.35\|5.45\|5.31\|427713;2026-03-18\|5.40\|1.50\|5.32\|5.45\|5.31\|457075;2026-03-19\|5.33\|-1.30\|5.35\|5.44\|5.31\|360072;2026-03-20\|5.42\|1.69\|5.31\|5.51\|5.31\|596826;2026-03-23\|5.10\|-5.90\|5.32\|5.36\|5.07\|752865;2026-03-24\|5.32\|4.31\|5.16\|5.33\|5.10\|520555;2026-03-25\|5.73\|7.71\|5.35\|5.78\|5.35\|1060796;2026-03-26\|5.62\|-1.92\|5.70\|5.72\|5.53\|793640;2026-03-27\|5.57\|-0.89\|5.56\|5.68\|5.44\|560288;2026-03-30\|5.29\|-5.03\|5.50\|5.53\|5.20\|693967;2026-03-31\|5.08\|-3.97\|5.26\|5.27\|5.07\|620097;2026-04-01\|5.22\|2.76\|5.15\|5.31\|5.09\|575688;2026-04-02\|5.13\|-1.72\|5.20\|5.24\|5.09\|335460;2026-04-03\|5.00\|-2.53\|5.13\|5.15\|5.00\|338853;2026-04-07\|5.01\|0.20\|5.01\|5.06\|4.97\|239391;2026-04-08\|5.15\|2.79\|5.08\|5.15\|5.08\|328646;2026-04-09\|5.17\|0.39\|5.13\|5.20\|5.09\|284595;2026-04-10\|5.18\|0.19\|5.18\|5.25\|5.16\|202464;2026-04-13\|5.14\|-0.77\|5.15\|5.18\|5.07\|288172;2026-04-14\|5.19\|0.97\|5.16\|5.24\|5.14\|230587;2026-04-15\|5.22\|0.58\|5.19\|5.25\|5.16\|267582;2026-04-16\|5.32\|1.92\|5.21\|5.34\|5.20\|286236;2026-04-17\|5.30\|-0.38\|5.30\|5.35\|5.26\|168315;2026-04-20\|5.32\|0.38\|5.30\|5.34\|5.26\|267510;2026-04-21\|5.46\|2.63\|5.32\|5.52\|5.29\|415468;2026-04-22\|5.50\|0.73\|5.43\|5.53\|5.42\|332758;2026-04-23\|5.53\|0.55\|5.49\|5.57\|5.41\|409190;2026-04-24\|5.48\|-0.90\|5.50\|5.53\|5.42\|356419;2026-04-27\|5.01\|-8.58\|5.15\|5.15\|4.98\|1122681;2026-04-28\|4.86\|-2.99\|4.98\|5.03\|4.78\|859498;2026-04-29\|4.93\|1.44\|4.84\|4.96\|4.81\|512803;2026-04-30\|4.88\|-1.01\|4.92\|4.93\|4.83\|403439;2026-05-06\|5.00\|2.46\|4.87\|5.02\|4.86\|623040;2026-05-07\|5.10\|2.00\|5.00\|5.11\|5.00\|516200;2026-05-08\|5.13\|0.59\|5.10\|5.35\|5.07\|717383;2026-05-11\|5.18\|0.97\|5.14\|5.23\|5.11\|472437;2026-05-12\|5.26\|1.54\|5.18\|5.35\|5.15\|826554;2026-05-13\|5.79\|10.08\|5.45\|5.79\|5.41\|966718;2026-05-14\|6.37\|10.02\|6.37\|6.37\|6.10\|2176977;2026-05-15\|7.01\|10.05\|6.50\|7.01\|5.88\|4434591;2026-05-18\|7.71\|9.99\|7.23\|7.71\|7.23\|2407024;2026-05-19\|8.27\|7.26\|7.71\|8.48\|6.98\|5202994;2026-05-20\|7.44\|-10.04\|8.02\|8.09\|7.44\|2899538;2026-05-21\|8.18\|9.95\|7.03\|8.18\|6.85\|5474999;2026-05-22\|8.22\|0.49\|7.92\|8.90\|7.64\|5276192;2026-05-25\|9.04\|9.98\|8.38\|9.04\|8.38\|2428734;2026-05-26\|9.17\|1.44\|9.49\|9.89\|9.15\|5033831;2026-05-27\|9.70\|5.78\|9.05\|9.87\|8.98\|4694663;2026-05-28\|9.21\|-5.05\|9.50\|10.05\|9.13\|4557016;2026-05-29\|9.38\|1.85\|8.90\|9.70\|8.66\|4147278;2026-06-01\|8.44\|-10.02\|9.33\|9.38\|8.44\|3643176;2026-06-02\|8.49\|0.59\|8.39\|8.75\|7.93\|3201300;2026-06-03\|9.34\|10.01\|8.24\|9.34\|8.10\|3469769;2026-06-04\|9.36\|0.21\|9.50\|9.96\|9.33\|4446579;2026-06-05\|8.46\|-9.62\|9.53\|9.85\|8.46\|3307408;2026-06-08\|8.82\|4.26\|8.16\|9.13\|8.03\|3178546;2026-06-09\|9.13\|3.51\|8.61\|9.18\|8.15\|3412168;2026-06-10\|8.22\|-9.97\|8.85\|9.09\|8.22\|2720811;2026-06-11\|7.78\|-5.35\|8.04\|8.25\|7.68\|2628129;2026-06-12\|7.49\|-3.73\|7.80\|7.93\|7.46\|2471924;2026-06-15\|8.24\|10.01\|7.45\|8.24\|7.29\|2763956;2026-06-16\|8.16\|-0.97\|8.33\|8.78\|8.14\|2920013;2026-06-17\|8.02\|-1.72\|8.26\|8.33\|7.81\|2602209;2026-06-18\|7.59\|-5.36\|7.90\|8.01\|7.50\|2033813;2026-06-22\|7.49\|-1.32\|7.58\|7.68\|7.40\|1790992;2026-06-23\|7.13\|-4.81\|7.35\|7.41\|7.04\|1639284;2026-06-24\|7.07\|-0.84\|7.01\|7.16\|6.88\|1439899;2026-06-25\|6.91\|-2.26\|7.03\|7.13\|6.86\|1126210;2026-06-26\|6.59\|-4.63\|6.95\|7.20\|6.58\|1794185;2026-06-29\|6.59\|0.00\|6.59\|6.70\|6.45\|1278569;2026-06-30\|6.45\|-2.12\|6.51\|6.53\|6.30\|1001697;2026-07-01\|6.59\|2.17\|6.45\|6.69\|6.32\|1496300;2026-07-02\|6.19\|-6.07\|6.52\|6.80\|6.16\|1751485;2026-07-03\|6.18\|-0.16\|6.23\|6.28\|6.12\|1074820;2026-07-06\|5.97\|-3.40\|6.14\|6.22\|5.96\|961471;2026-07-07\|5.74\|-3.85\|5.96\|5.96\|5.72\|882850;2026-07-08\|5.60\|-2.44\|5.76\|5.76\|5.59\|715474;2026-07-09\|5.82\|3.93\|5.60\|5.85\|5.53\|1094551;2026-07-10\|5.89\|1.20\|5.82\|6.04\|5.75\|1024916;2026-07-13\|5.62\|-4.58\|5.81\|5.89\|5.60\|872189;2026-07-14\|5.70\|1.42\|5.60\|5.70\|5.54\|771259;2026-07-15\|5.76\|1.05\|5.67\|5.85\|5.64\|847404;2026-07-16\|5.50\|-4.51\|5.77\|5.88\|5.47\|1043896
110869	研究称数据中心将面临55GW的电力缺口	断路器龙头+国企改革行业原因： 1、据证券日报3月17日报道，国家能源局数据显示今年前两个月全社会用电量同比增长6.1%，增速比去年同期提高4.8个百分点。 2、AI算力需求扩张点燃电力行情，市场预期人工智能爆发式增长将带来全球电力需求激增，中国电力企业有望迎来价值重估。公司原因： 1、据2025年4月25日年报，公司主营断路器关键部件、低压断路器及刀熔开关，产品覆盖16A-8000A配电网络，是断路器行业关键部件配套研发、制造、服务能力领先企业之一。 2、据2025年4月25日年报，公司2025年计划实现营业收入6亿元，并加大新能源、轨道交通等高端市场布局，持续提升产品竞争力。 3、据2025年半年度报告，公司最终控制人为无锡市人民政府国有资产监督管理委员会。	公司主营断路器关键部件、低压断路器及刀熔开关，产品覆盖16A-8000A配电网络，是断路器行业关键部件配套研发、制造、服务能力领先企业之一	2026-03-09\|32.85\|-0.93\|32.50\|33.12\|32.08\|21116;2026-03-10\|33.85\|3.04\|33.30\|34.09\|32.92\|19581;2026-03-11\|33.53\|-0.95\|33.85\|34.51\|33.47\|22794;2026-03-12\|32.34\|-3.55\|33.37\|33.58\|32.23\|17786;2026-03-13\|31.93\|-1.27\|32.37\|32.66\|31.75\|15401;2026-03-16\|31.99\|0.19\|32.86\|32.86\|31.38\|21560;2026-03-17\|31.48\|-1.59\|31.36\|32.13\|31.30\|20052;2026-03-18\|34.63\|10.01\|31.82\|34.63\|31.25\|48690;2026-03-19\|35.98\|3.90\|34.69\|37.00\|34.29\|85755;2026-03-20\|35.07\|-2.53\|35.95\|36.37\|34.97\|52592;2026-03-23\|38.58\|10.01\|34.68\|38.58\|34.49\|105733;2026-03-24\|39.69\|2.88\|39.15\|39.98\|37.95\|99944;2026-03-25\|38.79\|-2.27\|39.30\|39.40\|37.88\|79063;2026-03-26\|41.00\|5.70\|38.41\|42.65\|38.08\|91978;2026-03-27\|40.93\|-0.17\|39.16\|42.61\|39.16\|63912;2026-03-30\|45.02\|9.99\|40.00\|45.02\|39.18\|71720;2026-03-31\|48.13\|6.91\|45.60\|48.97\|44.00\|98527;2026-04-01\|47.52\|-1.27\|47.65\|50.90\|44.42\|114192;2026-04-02\|51.10\|7.53\|46.74\|52.27\|46.41\|131732;2026-04-03\|45.99\|-10.00\|50.50\|52.00\|45.99\|98167;2026-04-07\|43.52\|-5.37\|45.63\|45.92\|42.68\|99107;2026-04-08\|42.61\|-2.09\|43.50\|44.28\|41.02\|92141;2026-04-09\|42.16\|-1.06\|42.76\|43.34\|41.70\|64004;2026-04-10\|42.54\|0.90\|42.10\|43.00\|41.70\|52381;2026-04-13\|42.85\|0.73\|42.00\|43.25\|41.88\|47898;2026-04-14\|43.86\|2.36\|43.19\|43.87\|42.27\|56303;2026-04-15\|46.16\|5.24\|43.86\|48.25\|43.50\|103401;2026-04-16\|47.53\|2.97\|46.16\|47.76\|45.23\|71000;2026-04-17\|49.81\|4.80\|47.24\|51.21\|47.20\|70417;2026-04-20\|50.21\|0.80\|50.20\|51.16\|49.01\|56550;2026-04-21\|55.23\|10.00\|50.01\|55.23\|50.00\|46584;2026-04-22\|53.93\|-2.35\|55.00\|58.88\|53.91\|146213;2026-04-23\|52.76\|-2.17\|53.87\|55.18\|51.77\|82476;2026-04-24\|58.04\|10.01\|52.01\|58.04\|52.01\|32656;2026-04-27\|58.86\|1.41\|61.17\|61.36\|56.46\|111470;2026-04-28\|59.09\|0.39\|58.86\|59.76\|57.40\|64800;2026-04-29\|59.88\|1.34\|58.50\|60.56\|58.50\|50774;2026-04-30\|54.94\|-8.25\|58.50\|60.86\|54.13\|96238;2026-05-06\|53.04\|-3.46\|56.04\|56.04\|52.18\|69965;2026-05-07\|55.72\|5.05\|52.51\|56.68\|52.15\|60212;2026-05-08\|54.01\|-3.07\|55.34\|55.68\|53.93\|39558;2026-05-11\|52.56\|-2.68\|54.01\|54.16\|52.17\|43766;2026-05-12\|51.43\|-2.15\|52.74\|52.74\|50.50\|43082;2026-05-13\|51.14\|-0.56\|51.61\|52.60\|51.05\|35320;2026-05-14\|56.25\|9.99\|51.14\|56.25\|50.37\|57139;2026-05-15\|51.90\|-7.73\|55.00\|56.25\|50.85\|77747;2026-05-18\|48.70\|-6.17\|51.55\|52.08\|48.10\|59955;2026-05-19\|49.10\|0.82\|48.90\|50.88\|46.93\|58135;2026-05-20\|49.43\|0.67\|48.09\|50.08\|47.80\|38147;2026-05-21\|48.00\|-2.89\|49.47\|51.23\|47.52\|41779;2026-05-22\|48.60\|1.25\|47.53\|48.96\|47.20\|31259;2026-05-25\|47.07\|-3.15\|48.60\|49.03\|45.00\|50548;2026-05-26\|47.16\|0.19\|46.59\|47.77\|45.10\|40306;2026-05-27\|45.72\|-3.05\|46.80\|47.71\|45.17\|28516;2026-05-28\|44.55\|-2.56\|45.21\|46.28\|43.00\|41962;2026-05-29\|42.88\|-3.75\|44.56\|45.04\|42.40\|36717;2026-06-01\|43.06\|0.42\|42.80\|43.80\|41.40\|31072;2026-06-02\|42.83\|-0.53\|43.00\|43.70\|41.94\|24792;2026-06-03\|43.62\|1.84\|42.82\|43.78\|42.14\|26635;2026-06-04\|41.64\|-4.54\|43.21\|43.89\|41.56\|32525;2026-06-05\|40.55\|-2.62\|41.55\|41.62\|39.50\|36001;2026-06-08\|38.49\|-5.08\|39.62\|40.33\|37.92\|33814;2026-06-09\|37.19\|-3.38\|38.79\|39.37\|36.88\|42445;2026-06-10\|37.78\|1.59\|36.72\|39.85\|35.80\|64227;2026-06-11\|37.24\|-1.43\|38.05\|40.90\|37.10\|63832;2026-06-12\|36.09\|-3.09\|37.78\|38.27\|35.30\|53022;2026-06-15\|36.94\|2.36\|36.14\|37.25\|35.60\|45418;2026-06-16\|37.30\|0.97\|36.78\|37.87\|35.20\|37470;2026-06-17\|36.35\|-1.65\|36.92\|37.98\|36.07\|33621;2026-06-18\|37.06\|1.95\|36.23\|37.94\|35.88\|34948;2026-06-22\|36.40\|-1.78\|36.36\|37.61\|35.49\|35295;2026-06-23\|37.28\|2.42\|36.54\|38.02\|35.95\|44496;2026-06-24\|36.30\|-2.63\|37.10\|38.70\|35.93\|53111;2026-06-25\|34.80\|-4.13\|36.21\|36.88\|34.56\|48963;2026-06-26\|33.21\|-4.57\|34.74\|34.74\|33.17\|38149;2026-06-29\|34.04\|2.50\|33.46\|34.50\|32.22\|43871;2026-06-30\|33.76\|-0.82\|33.39\|34.30\|33.14\|27450;2026-07-01\|33.43\|-0.98\|34.26\|34.49\|32.89\|28916;2026-07-02\|33.91\|1.44\|32.99\|34.99\|32.78\|37616;2026-07-03\|34.46\|1.62\|33.95\|35.10\|33.95\|26308;2026-07-06\|33.98\|-1.39\|34.01\|34.83\|33.80\|24264;2026-07-07\|31.34\|-7.77\|33.93\|34.00\|31.03\|30566;2026-07-08\|30.19\|-3.67\|31.35\|31.45\|30.06\|25283;2026-07-09\|30.50\|1.03\|30.19\|30.87\|28.98\|27730;2026-07-10\|30.84\|1.11\|30.99\|31.32\|29.80\|25707;2026-07-13\|29.74\|-3.57\|30.61\|30.83\|28.62\|28037;2026-07-14\|30.07\|1.11\|29.38\|30.13\|29.35\|28048;2026-07-15\|29.43\|-2.13\|30.10\|30.49\|29.30\|23881;2026-07-16\|29.56\|0.44\|29.11\|30.61\|28.89\|24754
110868	芝商所将推出算力期货市场	智慧终端基地+智能燃气表+锂电池行业原因：中信期货指出，当前供需仍然紧平衡。需求端车储同增，5月国内新能源车批发销量明显增长，零售也有明显修复。储能出货量继续强劲，预计6-7月排产继续环增，需求整体向好。供应端矿石进口面临较大的减量，冶炼端继续增长，同时市场也在提前反映7月矿石进口恢复的预期。公司原因： 1、据2026年6月11日机构调研，公司“新一代智慧能源终端智能制造基地建设项目”总投资约4亿元，建成后预计新增年产650万套智慧终端产品，目前项目正推进土地竞拍等前期手续；据2026年6月13日公告，公司已为该募投项目开立新的募集资金专户。 2、据2026年5月26日公告，公司是国内智能燃气计量领域头部企业之一，率先获得超声波燃气表NIMCS计量评价认证，正加速海外市场布局，推动智能燃气表、水表及智慧计量解决方案出海。 3、据2025年年报及历史公告，公司持有江西赛酷新材料有限公司20.10%股权，该公司从事锂电池回收及碳酸锂生产。	公司贵安智算中心项目一期建成后，可为市场提供国产 370P 全功能智算服务能力	2026-03-09\|19.31\|-1.43\|19.20\|19.55\|17.95\|209039;2026-03-10\|19.65\|1.76\|19.58\|19.90\|19.35\|119121;2026-03-11\|19.52\|-0.66\|19.60\|20.00\|19.48\|97038;2026-03-12\|18.55\|-4.97\|19.61\|19.61\|18.48\|108747;2026-03-13\|18.16\|-2.10\|18.55\|18.63\|18.08\|72002;2026-03-16\|17.85\|-1.71\|18.23\|18.28\|17.42\|74996;2026-03-17\|16.90\|-5.32\|17.87\|17.99\|16.83\|67755;2026-03-18\|17.35\|2.66\|17.05\|17.38\|16.85\|55653;2026-03-19\|16.89\|-2.65\|17.25\|17.40\|16.76\|61957;2026-03-20\|16.19\|-4.14\|16.96\|17.20\|16.15\|66414;2026-03-23\|14.73\|-9.02\|15.89\|15.91\|14.59\|98239;2026-03-24\|15.36\|4.28\|15.19\|15.66\|14.84\|79769;2026-03-25\|15.83\|3.06\|15.57\|16.06\|15.37\|75465;2026-03-26\|15.49\|-2.15\|15.83\|15.92\|15.35\|43232;2026-03-27\|16.46\|6.26\|15.32\|16.69\|15.27\|106592;2026-03-30\|16.84\|2.31\|16.34\|17.04\|16.25\|75739;2026-03-31\|16.55\|-1.72\|16.88\|17.07\|16.55\|59584;2026-04-01\|16.86\|1.87\|16.90\|17.03\|16.61\|43351;2026-04-02\|16.60\|-1.54\|16.80\|16.94\|16.50\|48646;2026-04-03\|16.32\|-1.69\|16.60\|16.76\|15.95\|54792;2026-04-07\|16.58\|1.59\|16.36\|16.80\|16.14\|42031;2026-04-08\|17.44\|5.19\|16.92\|17.50\|16.78\|77715;2026-04-09\|17.64\|1.15\|17.41\|17.76\|17.20\|70657;2026-04-10\|18.05\|2.32\|17.65\|18.76\|17.55\|121095;2026-04-13\|17.66\|-2.16\|17.87\|17.87\|16.93\|99456;2026-04-14\|17.89\|1.30\|18.00\|18.30\|17.52\|72859;2026-04-15\|18.21\|1.79\|18.01\|18.59\|17.91\|81069;2026-04-16\|18.04\|-0.93\|18.21\|18.45\|18.00\|57008;2026-04-17\|18.14\|0.55\|18.01\|18.20\|17.79\|49385;2026-04-20\|17.97\|-0.94\|18.18\|18.60\|17.92\|57722;2026-04-21\|17.80\|-0.95\|18.25\|18.25\|17.57\|58240;2026-04-22\|17.75\|-0.28\|17.80\|18.03\|17.53\|56086;2026-04-23\|17.22\|-2.99\|17.75\|18.08\|17.12\|61706;2026-04-24\|17.13\|-0.52\|17.09\|17.48\|16.90\|47684;2026-04-27\|17.43\|1.75\|17.13\|17.58\|17.00\|56585;2026-04-28\|17.21\|-1.26\|17.30\|17.65\|17.08\|59865;2026-04-29\|17.16\|-0.29\|17.21\|17.54\|17.09\|49756;2026-04-30\|17.30\|0.82\|17.11\|17.67\|17.03\|66365;2026-05-06\|17.20\|-0.58\|17.30\|17.55\|17.12\|76402;2026-05-07\|17.30\|0.58\|17.26\|17.51\|16.78\|100097;2026-05-08\|17.34\|0.23\|17.30\|17.50\|17.06\|57012;2026-05-11\|18.47\|6.52\|17.55\|18.67\|17.34\|126051;2026-05-12\|18.43\|-0.22\|18.48\|19.22\|18.35\|117446;2026-05-13\|17.98\|-2.44\|18.41\|18.48\|17.92\|76926;2026-05-14\|18.60\|3.45\|18.08\|19.78\|17.09\|231716;2026-05-15\|17.87\|-3.92\|18.60\|19.06\|17.69\|159562;2026-05-18\|18.03\|0.90\|17.73\|18.15\|17.41\|100950;2026-05-19\|17.67\|-2.00\|17.91\|18.15\|17.49\|65858;2026-05-20\|18.58\|5.15\|17.60\|18.80\|17.49\|139350;2026-05-21\|17.46\|-6.03\|18.71\|18.79\|17.43\|118172;2026-05-22\|17.69\|1.32\|17.78\|17.99\|17.35\|82396;2026-05-25\|17.85\|0.90\|17.75\|18.33\|17.48\|81551;2026-05-26\|17.22\|-3.53\|17.66\|17.70\|16.95\|88011;2026-05-27\|16.90\|-1.86\|17.22\|17.36\|16.76\|79972;2026-05-28\|17.13\|1.36\|16.76\|17.19\|16.67\|47830;2026-05-29\|16.41\|-4.20\|17.11\|17.82\|16.40\|79310;2026-06-01\|16.88\|2.86\|16.29\|17.13\|16.16\|87480;2026-06-02\|16.15\|-4.32\|16.79\|16.97\|15.82\|73554;2026-06-03\|15.88\|-1.67\|16.15\|16.30\|15.70\|50914;2026-06-04\|16.09\|1.32\|15.88\|16.26\|15.50\|54331;2026-06-05\|16.67\|3.60\|16.24\|17.06\|15.73\|107132;2026-06-08\|16.25\|-2.52\|16.42\|17.15\|16.11\|75177;2026-06-09\|16.18\|-0.43\|16.43\|16.54\|15.88\|54565;2026-06-10\|15.68\|-3.09\|16.05\|16.29\|15.53\|51239;2026-06-11\|15.78\|0.64\|15.68\|16.10\|15.41\|43059;2026-06-12\|16.32\|3.42\|15.87\|16.59\|15.87\|71367;2026-06-15\|17.95\|9.99\|16.38\|17.95\|16.38\|202567;2026-06-16\|18.23\|1.56\|18.45\|18.60\|17.37\|231337;2026-06-17\|17.74\|-2.69\|17.91\|18.69\|17.46\|134607;2026-06-18\|17.90\|0.90\|17.74\|18.11\|17.34\|87369;2026-06-22\|17.44\|-2.57\|17.80\|17.90\|17.11\|93368;2026-06-23\|17.07\|-2.12\|17.27\|17.63\|16.97\|75836;2026-06-24\|16.64\|-2.52\|16.93\|17.11\|16.41\|73078;2026-06-25\|16.03\|-3.67\|16.68\|16.81\|15.95\|63782;2026-06-26\|15.81\|-1.37\|15.95\|16.50\|15.60\|70710;2026-06-29\|15.38\|-2.72\|15.73\|16.21\|14.93\|77996;2026-06-30\|16.92\|10.01\|15.39\|16.92\|15.15\|86176;2026-07-01\|16.90\|-0.12\|16.98\|17.33\|16.79\|106122;2026-07-02\|16.59\|-1.83\|16.92\|17.54\|16.51\|65578;2026-07-03\|16.38\|-1.27\|16.92\|16.96\|16.24\|57342;2026-07-06\|15.86\|-3.17\|16.27\|16.50\|15.62\|54882;2026-07-07\|15.54\|-2.02\|15.94\|16.26\|15.46\|67022;2026-07-08\|15.38\|-1.03\|15.59\|15.88\|15.32\|54895;2026-07-09\|15.24\|-0.91\|15.40\|15.47\|14.66\|80315;2026-07-10\|14.96\|-1.84\|15.14\|15.68\|14.88\|90115;2026-07-13\|15.68\|4.81\|14.82\|15.82\|14.67\|111167;2026-07-14\|15.00\|-4.09\|16.14\|16.14\|14.69\|119789;2026-07-15\|14.74\|-1.73\|14.95\|15.33\|14.63\|64228;2026-07-16\|14.25\|-3.32\|14.53\|14.88\|14.12\|54422
110867	芝商所将推出算力期货市场	涨停揭秘：腾讯云、阿里百炼云等算力产品密集涨价；公司五象云谷智能算力持续布局，曲尺平台升级部署DeepSeek-R1满血版，强化AI训练服务能力；涨停缘由：国产大模型迭代加速催生算力需求；公司与阿里、百度等深度合作构建算力生态；曲尺平台R1版本上线提升商业变现能力；资金逻辑：连续多日涨停且4月30日封单稳固，资金聚焦具备真实AI算力交付能力的稀缺标的；风险提示：算力服务市场竞争激烈，价格战风险上升；曲尺平台商业化进度存在不确定性	投资建设五象云谷AI智算产业园——9.2万m²产业孵化空间，目前已吸引道客、智平方、云知声等30余家AI头部企业入驻	2026-03-09\|53.08\|5.34\|49.00\|53.22\|47.70\|284719;2026-03-10\|52.89\|-0.36\|53.50\|54.10\|51.81\|232830;2026-03-11\|52.05\|-1.59\|51.98\|53.15\|51.80\|143827;2026-03-12\|54.19\|4.11\|53.00\|54.55\|52.50\|267949;2026-03-13\|50.20\|-7.36\|52.51\|53.20\|49.86\|197576;2026-03-16\|50.42\|0.44\|50.00\|51.20\|47.54\|165959;2026-03-17\|48.50\|-3.81\|50.05\|50.98\|48.50\|102159;2026-03-18\|51.36\|5.90\|48.51\|52.00\|48.51\|168770;2026-03-19\|51.86\|0.97\|50.08\|53.85\|50.00\|218790;2026-03-20\|49.63\|-4.30\|51.71\|52.77\|49.50\|184202;2026-03-23\|46.38\|-6.55\|48.50\|49.30\|46.00\|134138;2026-03-24\|48.26\|4.05\|47.50\|49.18\|45.02\|147697;2026-03-25\|50.55\|4.75\|48.83\|51.78\|48.83\|166565;2026-03-26\|47.91\|-5.22\|50.62\|50.90\|47.79\|122633;2026-03-27\|48.25\|0.71\|47.08\|49.27\|46.54\|91768;2026-03-30\|50.66\|4.99\|47.21\|50.96\|45.80\|168407;2026-03-31\|48.47\|-4.32\|50.35\|50.48\|48.47\|88958;2026-04-01\|49.84\|2.83\|49.86\|51.22\|49.53\|124051;2026-04-02\|46.75\|-6.20\|50.11\|50.30\|46.38\|161250;2026-04-03\|47.21\|0.98\|47.64\|48.53\|46.10\|118690;2026-04-07\|47.42\|0.44\|47.20\|49.49\|46.86\|124829;2026-04-08\|52.16\|10.00\|48.72\|52.16\|48.71\|252513;2026-04-09\|53.64\|2.84\|53.93\|55.03\|53.20\|340840;2026-04-10\|51.80\|-3.43\|53.70\|53.90\|51.71\|163885;2026-04-13\|56.98\|10.00\|51.75\|56.98\|51.15\|184678;2026-04-14\|59.82\|4.98\|59.00\|61.87\|58.00\|365219;2026-04-15\|59.35\|-0.79\|59.00\|60.50\|58.70\|199726;2026-04-16\|65.29\|10.01\|59.01\|65.29\|58.99\|283232;2026-04-17\|61.34\|-6.05\|64.50\|64.64\|61.28\|270757;2026-04-20\|59.16\|-3.55\|60.24\|61.50\|58.68\|204731;2026-04-21\|55.67\|-5.90\|59.31\|59.60\|54.55\|229384;2026-04-22\|56.65\|1.76\|55.48\|57.00\|54.45\|208741;2026-04-23\|57.12\|0.83\|56.32\|59.98\|56.00\|201252;2026-04-24\|56.77\|-0.61\|57.14\|57.47\|55.02\|150017;2026-04-27\|55.35\|-2.50\|56.78\|57.83\|55.29\|137815;2026-04-28\|54.98\|-0.67\|55.35\|55.90\|54.13\|107950;2026-04-29\|54.25\|-1.33\|54.40\|56.00\|53.77\|125553;2026-04-30\|59.68\|10.01\|56.18\|59.68\|55.66\|301980;2026-05-06\|64.65\|8.33\|64.30\|65.44\|62.21\|286818;2026-05-07\|71.12\|10.01\|70.00\|71.12\|68.70\|64225;2026-05-08\|78.23\|10.00\|78.23\|78.23\|75.88\|212964;2026-05-11\|77.65\|-0.74\|78.99\|80.27\|74.30\|524258;2026-05-12\|79.80\|2.77\|77.40\|81.50\|75.88\|362258;2026-05-13\|87.78\|10.00\|80.00\|87.78\|78.65\|282181;2026-05-14\|86.90\|-1.00\|96.56\|96.56\|86.08\|556624;2026-05-15\|92.99\|7.01\|88.14\|95.59\|87.00\|575428;2026-05-18\|95.99\|3.23\|98.00\|99.89\|92.23\|482771;2026-05-19\|97.78\|1.86\|92.20\|100.09\|91.33\|410024;2026-05-20\|88.00\|-10.00\|95.78\|98.66\|88.00\|482081;2026-05-21\|80.84\|-8.14\|87.52\|89.21\|80.38\|431855;2026-05-22\|84.33\|4.32\|82.80\|85.20\|80.50\|322165;2026-05-25\|89.20\|5.77\|88.00\|91.69\|81.75\|449723;2026-05-26\|85.09\|-4.61\|89.10\|92.75\|85.00\|371282;2026-05-27\|77.81\|-8.56\|84.54\|84.96\|77.20\|379461;2026-05-28\|76.12\|-2.17\|79.00\|80.50\|74.66\|258720;2026-05-29\|73.20\|-3.84\|78.00\|79.44\|72.00\|252652;2026-06-01\|70.50\|-3.69\|71.81\|74.70\|69.50\|233885;2026-06-02\|69.30\|-1.70\|70.50\|72.22\|68.26\|193100;2026-06-03\|68.38\|-1.33\|68.82\|70.48\|67.00\|248370;2026-06-04\|67.22\|-1.70\|67.50\|68.00\|65.31\|242625;2026-06-05\|66.93\|-0.43\|67.00\|69.00\|64.77\|223419;2026-06-08\|62.33\|-6.87\|64.03\|65.92\|61.38\|204139;2026-06-09\|62.06\|-0.43\|64.00\|64.50\|60.16\|169236;2026-06-10\|60.35\|-2.76\|62.10\|63.30\|59.74\|185204;2026-06-11\|58.27\|-3.45\|59.89\|59.99\|57.75\|166885;2026-06-12\|58.63\|0.62\|59.12\|61.19\|58.13\|179558;2026-06-15\|61.41\|4.74\|60.88\|62.17\|60.28\|169446;2026-06-16\|61.10\|-0.50\|62.63\|62.67\|60.05\|154122;2026-06-17\|61.60\|0.82\|60.62\|62.99\|60.14\|184045;2026-06-18\|62.18\|0.94\|62.57\|64.20\|61.70\|244789;2026-06-22\|63.85\|2.69\|62.22\|64.95\|61.30\|315725;2026-06-23\|61.52\|-3.65\|62.71\|64.97\|61.00\|212095;2026-06-24\|65.10\|5.82\|61.52\|65.73\|59.60\|317820;2026-06-25\|69.40\|6.61\|65.58\|71.00\|63.78\|442335;2026-06-26\|62.90\|-9.37\|67.36\|69.58\|62.46\|311484;2026-06-29\|60.80\|-3.34\|62.23\|65.24\|60.23\|214660;2026-06-30\|66.88\|10.00\|61.45\|66.88\|60.20\|170525;2026-07-01\|73.57\|10.00\|68.74\|73.57\|68.03\|410477;2026-07-02\|69.65\|-5.33\|71.99\|74.23\|69.35\|362437;2026-07-03\|68.99\|-0.95\|69.65\|72.00\|68.78\|226886;2026-07-06\|63.75\|-7.60\|68.99\|69.99\|63.44\|217366;2026-07-07\|59.63\|-6.46\|64.30\|64.37\|58.88\|170822;2026-07-08\|58.14\|-2.50\|59.63\|60.76\|56.49\|165349;2026-07-09\|58.80\|1.14\|59.61\|61.20\|56.67\|173735;2026-07-10\|61.50\|4.59\|58.12\|64.68\|57.66\|243787;2026-07-13\|59.48\|-3.28\|61.33\|64.28\|59.01\|219464;2026-07-14\|56.70\|-4.67\|59.48\|60.72\|53.53\|205615;2026-07-15\|56.84\|0.25\|57.67\|59.50\|56.13\|134080;2026-07-16\|55.73\|-1.95\|55.95\|58.60\|55.32\|132286
110866	芝商所将推出算力期货市场	算力租赁+腾讯合作+酒类销售行业原因：近日OpenClaw爆火催生算力需求。阿里云3月4日公告，因阿里云Coding Plan订阅太火爆，模型API调用量暴涨，开启限量供应。MiniMax3月2日公告，M2模型token用量在2026年2月相较2025年12月增长至6倍，其中来自Coding Plan的token消耗量增长超过10倍。公司原因： 1、据2025年5月19日公告，孙公司杭州图灵引擎与腾讯签订1.134亿元算力服务协议，合同期18个月，标志公司智算服务能力获头部客户认可。 2、据2025年4月11日互动易，公司智算资源池规模不低于48PFlops FP32，显存56TB，具备稀缺合规高性能算力。 3、据2025年4月29日年报，公司2024年积极拓展酒类销售品种与渠道，掌握采购与销售核心客户。	公司孙公司图灵引擎科技与腾讯签订了《算力服务协议》，拟向腾讯提供集群算力服务；一季度业绩同比减亏	2026-03-09\|8.02\|10.01\|7.23\|8.02\|7.17\|978454;2026-03-10\|8.82\|9.98\|8.20\|8.82\|7.99\|1698664;2026-03-11\|8.51\|-3.51\|9.30\|9.59\|8.45\|2188203;2026-03-12\|8.45\|-0.71\|8.71\|8.82\|8.36\|1331564;2026-03-13\|7.91\|-6.39\|8.36\|8.46\|7.85\|995242;2026-03-16\|8.09\|2.28\|7.91\|8.45\|7.64\|979961;2026-03-17\|8.53\|5.44\|8.20\|8.89\|7.95\|1577624;2026-03-18\|8.70\|1.99\|8.67\|8.85\|8.51\|1258894;2026-03-19\|8.53\|-1.95\|8.55\|8.85\|8.38\|968385;2026-03-20\|8.00\|-6.21\|8.58\|8.69\|7.99\|834089;2026-03-23\|8.44\|5.50\|7.87\|8.80\|7.78\|1514964;2026-03-24\|8.60\|1.90\|8.68\|8.78\|8.39\|1208560;2026-03-25\|8.80\|2.33\|8.58\|9.02\|8.58\|1063272;2026-03-26\|8.74\|-0.68\|8.71\|9.28\|8.62\|1295433;2026-03-27\|8.90\|1.83\|8.45\|9.29\|8.41\|1175042;2026-03-30\|8.88\|-0.22\|8.66\|8.88\|8.30\|936568;2026-03-31\|8.36\|-5.86\|8.72\|8.80\|8.29\|847356;2026-04-01\|8.83\|5.62\|8.55\|9.20\|8.46\|1249693;2026-04-02\|8.03\|-9.06\|8.57\|8.74\|8.01\|1006595;2026-04-03\|7.40\|-7.85\|8.19\|8.33\|7.34\|835903;2026-04-07\|7.58\|2.43\|7.41\|7.82\|7.22\|603785;2026-04-08\|8.08\|6.60\|7.77\|8.19\|7.71\|684608;2026-04-09\|7.71\|-4.58\|8.01\|8.33\|7.61\|744570;2026-04-10\|7.24\|-6.10\|7.86\|7.88\|7.21\|935968;2026-04-13\|7.34\|1.38\|7.03\|7.43\|6.94\|552940;2026-04-14\|7.23\|-1.50\|7.41\|7.69\|7.11\|614330;2026-04-15\|6.51\|-9.96\|7.05\|7.17\|6.51\|1057265;2026-04-16\|6.85\|5.22\|6.52\|6.95\|6.49\|943189;2026-04-17\|6.54\|-4.53\|6.74\|6.81\|6.48\|615416;2026-04-20\|6.49\|-0.76\|6.51\|6.58\|6.43\|409102;2026-04-21\|6.34\|-2.31\|6.45\|6.45\|6.26\|377604;2026-04-22\|6.26\|-1.26\|6.33\|6.33\|6.13\|396367;2026-04-23\|6.35\|1.44\|6.27\|6.39\|6.20\|437413;2026-04-24\|6.17\|-2.83\|6.26\|6.28\|6.07\|395969;2026-04-27\|6.18\|0.16\|6.14\|6.21\|6.02\|293131;2026-04-28\|6.80\|10.03\|6.39\|6.80\|6.33\|898197;2026-04-29\|6.85\|0.74\|6.63\|6.99\|6.60\|1042400;2026-04-30\|6.81\|-0.58\|6.84\|6.92\|6.66\|632777;2026-05-06\|7.01\|2.94\|6.92\|7.06\|6.86\|630199;2026-05-07\|7.47\|6.56\|7.02\|7.62\|6.95\|1139201;2026-05-08\|7.14\|-4.42\|7.29\|7.29\|7.12\|768193;2026-05-11\|7.04\|-1.40\|7.16\|7.23\|6.97\|532452;2026-05-12\|7.08\|0.57\|7.04\|7.12\|6.87\|573111;2026-05-13\|7.42\|4.80\|7.02\|7.54\|6.97\|922564;2026-05-14\|7.51\|1.21\|8.16\|8.16\|7.50\|1499818;2026-05-15\|7.37\|-1.86\|7.21\|7.80\|7.21\|1074094;2026-05-18\|7.05\|-4.34\|7.22\|7.50\|6.91\|728165;2026-05-19\|6.98\|-0.99\|6.99\|7.19\|6.81\|505940;2026-05-20\|6.62\|-5.16\|6.96\|7.11\|6.53\|596444;2026-05-21\|6.18\|-6.65\|6.65\|6.69\|6.15\|600734;2026-05-22\|6.35\|2.75\|6.23\|6.40\|6.09\|417309;2026-05-25\|6.16\|-2.99\|6.34\|6.41\|6.08\|375251;2026-05-26\|5.85\|-5.03\|6.10\|6.10\|5.75\|415725;2026-05-27\|5.69\|-2.73\|5.87\|5.87\|5.63\|282110;2026-05-28\|5.88\|3.34\|5.71\|6.05\|5.71\|428646;2026-05-29\|5.55\|-5.61\|5.85\|5.88\|5.50\|348022;2026-06-01\|5.66\|1.98\|5.51\|5.75\|5.41\|265687;2026-06-02\|6.23\|10.07\|5.67\|6.23\|5.44\|830579;2026-06-03\|5.93\|-4.82\|6.14\|6.28\|5.92\|856120;2026-06-04\|5.92\|-0.17\|5.84\|6.14\|5.71\|672300;2026-06-05\|5.83\|-1.52\|5.95\|6.00\|5.76\|419015;2026-06-08\|5.61\|-3.77\|5.55\|5.82\|5.51\|308924;2026-06-09\|6.17\|9.98\|5.72\|6.17\|5.64\|628880;2026-06-10\|6.18\|0.16\|6.02\|6.57\|6.02\|995815;2026-06-11\|5.92\|-4.21\|6.13\|6.15\|5.86\|522435;2026-06-12\|5.97\|0.84\|6.09\|6.09\|5.77\|418343;2026-06-15\|6.17\|3.35\|5.98\|6.19\|5.97\|462152;2026-06-16\|5.96\|-3.40\|6.10\|6.10\|5.85\|426311;2026-06-17\|6.09\|2.18\|5.90\|6.15\|5.73\|632795;2026-06-18\|5.90\|-3.12\|5.97\|6.06\|5.87\|363625;2026-06-22\|5.90\|0.00\|5.82\|5.97\|5.82\|265403;2026-06-23\|6.00\|1.69\|5.86\|6.23\|5.82\|476847;2026-06-24\|6.18\|3.00\|5.96\|6.23\|5.67\|672711;2026-06-25\|6.02\|-2.59\|6.18\|6.41\|6.01\|540038;2026-06-26\|5.83\|-3.16\|5.96\|6.07\|5.72\|380277;2026-06-29\|5.64\|-3.26\|5.76\|5.83\|5.61\|294930;2026-06-30\|5.72\|1.42\|5.61\|5.77\|5.42\|310063;2026-07-01\|5.80\|1.40\|5.67\|6.08\|5.58\|394908;2026-07-02\|5.76\|-0.69\|5.85\|5.98\|5.73\|350927;2026-07-03\|5.60\|-2.78\|5.70\|5.78\|5.58\|246507;2026-07-06\|5.04\|-10.00\|5.60\|5.60\|5.04\|458135;2026-07-07\|4.64\|-7.94\|4.95\|4.97\|4.60\|449525;2026-07-08\|4.68\|0.86\|4.64\|4.70\|4.50\|251587;2026-07-09\|4.68\|0.00\|4.74\|4.85\|4.63\|270867;2026-07-10\|4.87\|4.06\|4.64\|5.02\|4.56\|449419;2026-07-13\|4.56\|-6.37\|4.86\|4.92\|4.54\|284149;2026-07-14\|4.61\|1.10\|4.56\|4.61\|4.43\|223184;2026-07-15\|4.69\|1.74\|4.52\|4.79\|4.50\|233263;2026-07-16\|4.69\|0.00\|4.66\|4.78\|4.57\|177046
110865	芝商所将推出算力期货市场	算力合作+存储芯片+人形机器人行业原因：美光科技发布财报远超预期，Q3经调整净利润282.4亿美元，同比增长超12倍，盘后大涨近16%，直接催化存储芯片板块行情。公司原因： 1、据2026年5月27日公告，公司全资子公司签署《算力产业合作协议》，围绕算电协同、AIDC智能算力中心运营等四大维度开展合作，整体合作业务体量折算合计约60亿元；据2026年6月3日互动易，公司正积极推进协议落地交付工作。 2、据2026年6月4日互动易，公司收购的NAO人形机器人在教育、科研领域的全球部署量超2万台，目前正全力推出新一代NAO系列产品，并推出适用于教育、康复、老人陪护等场景的机器人及机器人潮玩系列产品。 3、据2025年1月15日及2024年12月12日互动易，公司参股的苏州亿铸智能科技是一家将新型存储器ReRAM与存算一体架构相结合的大算力AI芯片公司。	1、公司参股的苏州亿铸智能科技有限公司是一家将新型存储器ReRAM及存算一体创新计算架构相结合，面向数据中心、云计算等场景的大算力AI芯片公司； 2、人工智能智慧口岸应用领域领先企业之一，已建立了机器人产品线，包括室内/外巡检机器人、协作机器人、车底查验机器人、测温机器人、协运机器人等	2026-03-09\|26.30\|0.19\|25.88\|26.42\|25.51\|25679;2026-03-10\|26.93\|2.40\|26.55\|27.15\|26.55\|27954;2026-03-11\|26.85\|-0.30\|27.38\|27.38\|26.82\|22596;2026-03-12\|26.90\|0.19\|26.80\|27.31\|26.61\|22003;2026-03-13\|26.32\|-2.16\|26.67\|26.90\|26.28\|21891;2026-03-16\|28.95\|9.99\|26.45\|28.95\|26.30\|70779;2026-03-17\|28.50\|-1.55\|28.95\|29.14\|28.36\|102123;2026-03-18\|28.67\|0.60\|28.35\|28.88\|28.35\|47475;2026-03-19\|28.65\|-0.07\|28.39\|28.90\|28.20\|52318;2026-03-20\|29.10\|1.57\|28.81\|30.35\|28.64\|114484;2026-03-23\|28.18\|-3.16\|28.82\|29.38\|28.01\|77269;2026-03-24\|28.80\|2.20\|28.91\|29.50\|28.10\|53153;2026-03-25\|29.37\|1.98\|28.80\|29.98\|28.67\|70544;2026-03-26\|29.08\|-0.99\|29.21\|29.79\|28.87\|52297;2026-03-27\|28.76\|-1.10\|28.45\|29.46\|28.16\|54206;2026-03-30\|29.04\|0.97\|28.35\|29.19\|28.21\|43356;2026-03-31\|29.27\|0.79\|28.84\|29.84\|28.52\|74800;2026-04-01\|30.66\|4.75\|29.60\|31.94\|29.14\|157919;2026-04-02\|31.14\|1.57\|30.01\|31.73\|30.01\|176448;2026-04-03\|30.43\|-2.28\|31.00\|31.10\|29.65\|98851;2026-04-07\|31.30\|2.86\|30.44\|32.50\|30.44\|130432;2026-04-08\|32.63\|4.25\|31.38\|32.99\|31.15\|155311;2026-04-09\|33.28\|1.99\|32.17\|34.20\|31.95\|137339;2026-04-10\|34.00\|2.16\|33.30\|34.61\|33.15\|131576;2026-04-13\|34.80\|2.35\|33.20\|35.17\|33.20\|117445;2026-04-14\|38.28\|10.00\|35.01\|38.28\|34.93\|272937;2026-04-15\|42.11\|10.01\|37.96\|42.11\|37.38\|297255;2026-04-16\|46.32\|10.00\|42.42\|46.32\|42.07\|239453;2026-04-17\|50.95\|10.00\|48.07\|50.95\|48.07\|180148;2026-04-20\|49.00\|-3.83\|54.01\|54.05\|48.39\|422964;2026-04-21\|45.15\|-7.86\|48.88\|49.00\|44.14\|250139;2026-04-22\|48.53\|7.49\|44.41\|49.46\|44.10\|274720;2026-04-23\|49.19\|1.36\|47.91\|49.86\|47.00\|228431;2026-04-24\|54.11\|10.00\|49.16\|54.11\|48.70\|216224;2026-04-27\|48.70\|-10.00\|51.01\|52.00\|48.70\|194469;2026-04-28\|49.10\|0.82\|49.71\|50.17\|46.68\|179858;2026-04-29\|48.94\|-0.33\|49.00\|51.80\|45.13\|186315;2026-04-30\|53.83\|9.99\|49.01\|53.83\|48.50\|117841;2026-05-06\|58.41\|8.51\|58.03\|58.96\|54.12\|255423;2026-05-07\|64.25\|10.00\|58.39\|64.25\|57.00\|110214;2026-05-08\|62.75\|-2.33\|65.00\|67.49\|61.82\|228362;2026-05-11\|60.02\|-4.35\|62.75\|63.20\|59.79\|166712;2026-05-12\|59.00\|-1.70\|61.00\|62.55\|58.50\|149373;2026-05-13\|63.10\|6.95\|58.80\|64.25\|57.05\|236401;2026-05-14\|69.41\|10.00\|64.23\|69.41\|63.12\|233401;2026-05-15\|69.49\|0.12\|69.88\|70.80\|65.06\|211543;2026-05-18\|63.70\|-8.33\|68.00\|68.66\|63.30\|179144;2026-05-19\|62.52\|-1.85\|64.30\|65.20\|60.88\|136797;2026-05-20\|62.22\|-0.48\|62.54\|63.36\|60.66\|98194;2026-05-21\|61.30\|-1.32\|62.45\|66.56\|61.02\|163398;2026-05-22\|63.53\|3.64\|61.80\|64.45\|60.93\|135561;2026-05-25\|59.39\|-6.52\|62.90\|63.48\|58.01\|160343;2026-05-26\|57.40\|-3.35\|59.40\|59.50\|56.27\|105434;2026-05-27\|52.31\|-8.87\|59.52\|60.08\|51.66\|220800;2026-05-28\|51.70\|-1.17\|50.99\|52.25\|49.16\|158152;2026-05-29\|46.53\|-10.00\|51.70\|52.00\|46.53\|152703;2026-06-01\|48.47\|4.17\|47.00\|49.78\|46.31\|120039;2026-06-02\|47.22\|-2.58\|48.47\|48.75\|46.66\|72081;2026-06-03\|47.89\|1.42\|47.22\|48.34\|46.00\|84155;2026-06-04\|47.26\|-1.32\|47.40\|48.26\|46.60\|58429;2026-06-05\|46.77\|-1.04\|47.12\|47.59\|45.71\|63447;2026-06-08\|45.15\|-3.46\|44.44\|46.55\|44.31\|57252;2026-06-09\|45.06\|-0.20\|46.05\|46.36\|44.50\|42965;2026-06-10\|44.32\|-1.64\|44.44\|44.99\|43.71\|39754;2026-06-11\|43.27\|-2.37\|43.77\|44.05\|42.50\|45572;2026-06-12\|44.96\|3.91\|43.41\|45.84\|43.29\|62114;2026-06-15\|49.46\|10.01\|45.50\|49.46\|45.01\|78703;2026-06-16\|54.41\|10.01\|52.52\|54.41\|52.52\|87290;2026-06-17\|53.84\|-1.05\|55.93\|56.50\|53.53\|179676;2026-06-18\|55.78\|3.60\|55.02\|59.22\|55.02\|175966;2026-06-22\|59.02\|5.81\|58.37\|59.75\|55.90\|203109;2026-06-23\|60.00\|1.66\|58.80\|61.64\|58.31\|137985;2026-06-24\|66.00\|10.00\|58.82\|66.00\|58.31\|168574;2026-06-25\|72.60\|10.00\|70.68\|72.60\|66.15\|86629;2026-06-26\|75.20\|3.58\|72.27\|77.88\|72.27\|274186;2026-06-29\|74.20\|-1.33\|75.13\|76.78\|72.00\|156991;2026-06-30\|79.00\|6.47\|75.11\|81.62\|74.78\|150232;2026-07-01\|78.30\|-0.89\|77.90\|81.03\|76.05\|141431;2026-07-02\|71.89\|-8.19\|75.50\|78.00\|71.34\|140044;2026-07-03\|70.85\|-1.45\|71.89\|75.39\|70.04\|102744;2026-07-06\|71.51\|0.93\|72.15\|74.80\|70.55\|105830;2026-07-07\|66.52\|-6.98\|71.00\|71.51\|65.87\|101162;2026-07-08\|69.79\|4.92\|68.70\|72.00\|65.19\|134658;2026-07-09\|62.81\|-10.00\|66.97\|67.00\|62.81\|98410;2026-07-10\|58.96\|-6.13\|60.53\|64.60\|58.96\|216290;2026-07-13\|59.01\|0.08\|58.98\|63.13\|57.80\|150033;2026-07-14\|58.50\|-0.86\|59.64\|61.49\|56.00\|108564;2026-07-15\|55.20\|-5.64\|59.09\|59.15\|54.70\|77918;2026-07-16\|54.75\|-0.82\|54.63\|57.44\|53.50\|88878
110864	芝商所将推出算力期货市场	涨停揭秘：公司数据中心已承载118个上云系统、5.5万核VCPU算力，110KV变电站建设中，芝商所拟推算力期货强化基础设施价值重估；涨停缘由：算力期货上市预期提升IDC电力配套资产稀缺性；本地政务云+企业上云渗透率快速提升带来持续扩容需求；资金逻辑：资金从纯AI应用端向底层算力基建扩散，低估值传统基建转型标的获增量资金配置；风险提示：数据中心业务占营收比重仍较低，盈利模式以租赁为主，资本开支压力较大，回报周期较长	公司数据中心已入驻30家单位、上云系统118个，计算能力超5.5万核VCPU，110KV变电站项目在建，为数字服务扩容提供硬件支撑	2026-03-09\|13.62\|1.49\|13.27\|13.67\|13.20\|95279;2026-03-10\|13.78\|1.17\|13.75\|14.07\|13.62\|114525;2026-03-11\|13.80\|0.15\|13.68\|13.81\|13.57\|97050;2026-03-12\|13.79\|-0.07\|13.68\|13.92\|13.68\|61550;2026-03-13\|13.63\|-1.16\|13.74\|13.86\|13.55\|82848;2026-03-16\|13.28\|-2.57\|13.57\|13.60\|13.16\|91388;2026-03-17\|13.52\|1.81\|13.28\|14.08\|13.28\|149541;2026-03-18\|13.67\|1.11\|13.60\|13.71\|13.37\|83597;2026-03-19\|13.55\|-0.88\|13.44\|13.78\|13.44\|79506;2026-03-20\|13.34\|-1.55\|13.61\|13.71\|13.32\|72602;2026-03-23\|12.61\|-5.47\|13.10\|13.10\|12.55\|109364;2026-03-24\|13.24\|5.00\|12.80\|13.25\|12.76\|85650;2026-03-25\|13.62\|2.87\|13.37\|13.63\|13.25\|90738;2026-03-26\|13.07\|-4.04\|13.43\|13.52\|13.00\|114037;2026-03-27\|13.02\|-0.38\|12.90\|13.11\|12.89\|66794;2026-03-30\|12.93\|-0.69\|12.77\|12.99\|12.63\|61587;2026-03-31\|12.75\|-1.39\|12.93\|13.07\|12.73\|50198;2026-04-01\|12.89\|1.10\|13.00\|13.10\|12.77\|53129;2026-04-02\|12.50\|-3.03\|12.70\|12.86\|12.35\|66090;2026-04-03\|12.20\|-2.40\|12.50\|12.55\|12.16\|51026;2026-04-07\|12.30\|0.82\|12.29\|12.37\|12.16\|33075;2026-04-08\|12.72\|3.41\|12.55\|12.80\|12.50\|56462;2026-04-09\|12.45\|-2.12\|12.66\|12.80\|12.42\|41830;2026-04-10\|12.57\|0.96\|12.52\|12.70\|12.52\|38850;2026-04-13\|12.82\|1.99\|12.56\|12.95\|12.45\|51189;2026-04-14\|12.77\|-0.39\|12.89\|13.05\|12.67\|45790;2026-04-15\|12.59\|-1.41\|12.80\|12.83\|12.55\|35223;2026-04-16\|12.96\|2.94\|12.62\|13.11\|12.58\|64615;2026-04-17\|12.90\|-0.46\|13.03\|13.04\|12.82\|37426;2026-04-20\|12.75\|-1.16\|12.81\|12.87\|12.66\|44956;2026-04-21\|12.67\|-0.63\|12.73\|12.73\|12.57\|32083;2026-04-22\|12.54\|-1.03\|12.66\|12.66\|12.48\|35798;2026-04-23\|12.83\|2.31\|12.58\|12.93\|12.47\|69246;2026-04-24\|12.63\|-1.56\|12.71\|12.78\|12.54\|49232;2026-04-27\|12.83\|1.58\|12.68\|12.95\|12.56\|62447;2026-04-28\|12.84\|0.08\|12.78\|12.88\|12.62\|49361;2026-04-29\|12.87\|0.23\|12.78\|12.94\|12.73\|38122;2026-04-30\|12.91\|0.31\|12.85\|12.94\|12.78\|37006;2026-05-06\|13.21\|2.32\|12.94\|13.39\|12.94\|83107;2026-05-07\|13.22\|0.08\|13.18\|13.43\|13.06\|63905;2026-05-08\|13.39\|1.29\|13.13\|13.45\|13.13\|58150;2026-05-11\|13.95\|4.18\|13.41\|13.98\|13.35\|146070;2026-05-12\|13.79\|-1.15\|13.95\|13.98\|13.62\|66782;2026-05-13\|13.99\|1.45\|13.84\|14.20\|13.73\|76676;2026-05-14\|15.39\|10.01\|13.98\|15.39\|13.90\|272409;2026-05-15\|14.82\|-3.70\|15.28\|15.38\|14.68\|302770;2026-05-18\|14.63\|-1.28\|14.62\|14.84\|14.43\|140605;2026-05-19\|14.58\|-0.34\|14.75\|14.98\|14.42\|136299;2026-05-20\|14.66\|0.55\|14.45\|14.83\|14.44\|97728;2026-05-21\|13.94\|-4.91\|14.53\|14.63\|13.90\|135318;2026-05-22\|14.86\|6.60\|13.98\|15.28\|13.96\|177955;2026-05-25\|14.96\|0.67\|14.82\|15.12\|14.72\|92407;2026-05-26\|15.02\|0.40\|14.89\|15.07\|14.68\|92987;2026-05-27\|14.73\|-1.93\|15.20\|15.20\|14.67\|85838;2026-05-28\|14.87\|0.95\|14.70\|15.01\|14.51\|81187;2026-05-29\|14.44\|-2.89\|15.01\|15.36\|14.32\|132565;2026-06-01\|14.50\|0.42\|14.46\|14.65\|14.33\|57724;2026-06-02\|13.94\|-3.86\|14.45\|14.48\|13.85\|96126;2026-06-03\|13.76\|-1.29\|13.90\|13.95\|13.53\|96435;2026-06-04\|13.17\|-3.16\|13.60\|13.82\|13.07\|68694;2026-06-05\|12.86\|-2.35\|13.12\|13.26\|12.72\|72225;2026-06-08\|12.95\|0.70\|12.62\|13.02\|12.42\|90250;2026-06-09\|13.04\|0.69\|12.98\|13.08\|12.71\|56970;2026-06-10\|13.21\|1.30\|13.04\|13.54\|12.95\|71893;2026-06-11\|12.48\|-5.53\|13.00\|13.10\|12.32\|76453;2026-06-12\|12.90\|3.37\|12.54\|12.98\|12.50\|63562;2026-06-15\|12.95\|0.39\|12.90\|13.06\|12.80\|54752;2026-06-16\|13.05\|0.77\|12.95\|13.54\|12.87\|69471;2026-06-17\|12.92\|-1.00\|13.08\|13.16\|12.89\|36586;2026-06-18\|13.01\|0.70\|12.81\|13.17\|12.65\|45265;2026-06-22\|12.73\|-2.15\|12.97\|12.98\|12.42\|65235;2026-06-23\|12.50\|-1.81\|12.62\|12.83\|12.47\|35907;2026-06-24\|12.26\|-1.92\|12.60\|12.80\|12.25\|54789;2026-06-25\|12.00\|-2.12\|12.45\|12.86\|11.81\|120464;2026-06-26\|11.38\|-5.17\|11.87\|12.00\|11.37\|76781;2026-06-29\|11.13\|-2.20\|11.33\|11.36\|10.88\|63996;2026-06-30\|11.18\|0.45\|11.07\|11.28\|10.92\|41604;2026-07-01\|11.26\|0.72\|11.20\|11.50\|11.12\|47087;2026-07-02\|12.39\|10.04\|11.22\|12.39\|11.18\|100489;2026-07-03\|13.20\|6.54\|12.30\|13.40\|12.23\|182988;2026-07-06\|14.00\|6.06\|12.89\|14.30\|12.89\|159159;2026-07-07\|13.30\|-5.00\|14.00\|14.04\|13.15\|159764;2026-07-08\|12.90\|-3.01\|13.63\|13.67\|12.88\|78933;2026-07-09\|12.79\|-0.85\|12.94\|13.11\|12.40\|79565;2026-07-10\|12.65\|-1.09\|12.80\|13.48\|12.65\|77258;2026-07-13\|12.28\|-2.92\|12.68\|12.96\|12.22\|65546;2026-07-14\|12.20\|-0.65\|12.30\|12.43\|11.97\|55529;2026-07-15\|12.13\|-0.57\|12.03\|12.30\|12.03\|44142;2026-07-16\|12.29\|1.32\|12.10\|12.52\|12.00\|52579
110863	芝商所将推出算力期货市场	数据中心+供能+蓄冷储能行业原因：散热成为制约算力释放的核心瓶颈，液冷成为必选项。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2025年年度报告，公司蓄冷储能业务已覆盖数据中心、医院等关键场景，为IDC机房和智算中心提供“冷热储”一体化液冷解决方案。 2、据2025年年度报告及2026年3月26日投资者关系记录，公司2025年新能源供热运营收入7,160.82万元，同比增长212.51%，并拟每10股转增4股派2.5元，现金分红占净利润52.50%。 3、据2025年年度报告，公司构建“南拓西进”全国布局，将供能服务延伸至锂矿冶炼、航天、酿酒等高耗能行业，采用高温蒸汽热泵及智能化管控平台实现节能降耗。	公司业务包括IDC机房和智算中心液冷技术与蓄冷相变材料	2026-03-09\|23.07\|2.53\|22.50\|23.20\|22.40\|43748;2026-03-10\|23.30\|1.00\|23.07\|23.44\|22.89\|33305;2026-03-11\|23.18\|-0.52\|23.31\|23.57\|22.95\|40142;2026-03-12\|22.73\|-1.94\|23.18\|23.27\|22.63\|21278;2026-03-13\|22.93\|0.88\|22.67\|23.38\|22.67\|35523;2026-03-16\|23.49\|2.44\|22.90\|24.06\|22.86\|40379;2026-03-17\|21.14\|-10.00\|23.16\|23.26\|21.14\|127790;2026-03-18\|21.67\|2.51\|20.85\|21.73\|20.52\|85716;2026-03-19\|21.10\|-2.63\|21.20\|21.63\|21.00\|47930;2026-03-20\|20.92\|-0.85\|21.21\|21.55\|20.84\|35074;2026-03-23\|20.12\|-3.82\|20.70\|20.90\|19.91\|43490;2026-03-24\|21.01\|4.42\|20.52\|21.04\|20.13\|36177;2026-03-25\|21.27\|1.24\|20.99\|21.48\|20.91\|34040;2026-03-26\|21.27\|0.00\|21.24\|21.47\|21.06\|24891;2026-03-27\|21.69\|1.97\|21.01\|21.73\|21.01\|34763;2026-03-30\|21.48\|-0.97\|21.69\|21.79\|21.30\|26808;2026-03-31\|20.82\|-3.07\|21.42\|21.64\|20.77\|24808;2026-04-01\|21.34\|2.50\|21.10\|21.48\|21.02\|30508;2026-04-02\|21.10\|-1.12\|21.36\|21.47\|20.95\|16923;2026-04-03\|20.35\|-3.55\|21.11\|21.11\|20.23\|17849;2026-04-07\|20.73\|1.87\|20.30\|21.10\|20.10\|25593;2026-04-08\|21.26\|2.56\|20.98\|21.28\|20.95\|22837;2026-04-09\|21.08\|-0.85\|21.19\|21.36\|21.07\|17819;2026-04-10\|21.10\|0.09\|21.15\|21.40\|21.01\|21621;2026-04-13\|20.94\|-0.76\|21.15\|21.25\|20.85\|19199;2026-04-14\|21.01\|0.33\|20.96\|21.03\|20.64\|21397;2026-04-15\|21.08\|0.33\|21.03\|21.29\|20.88\|24751;2026-04-16\|21.59\|2.42\|21.23\|21.63\|20.96\|29775;2026-04-17\|21.29\|-1.39\|21.60\|21.67\|21.14\|21513;2026-04-20\|21.25\|-0.19\|21.30\|21.30\|20.68\|26696;2026-04-21\|21.20\|-0.24\|21.20\|21.37\|21.06\|17921;2026-04-22\|21.02\|-0.85\|21.15\|21.18\|20.86\|17649;2026-04-23\|20.80\|-1.05\|20.98\|21.01\|20.68\|18079;2026-04-24\|20.61\|-0.91\|20.67\|20.85\|20.40\|21937;2026-04-27\|20.18\|-2.09\|20.45\|20.46\|19.00\|64135;2026-04-28\|20.73\|2.73\|20.01\|20.85\|19.99\|43300;2026-04-29\|21.23\|2.41\|20.58\|21.49\|20.58\|38670;2026-04-30\|21.35\|0.57\|21.17\|21.45\|21.00\|26400;2026-05-06\|21.54\|0.89\|21.32\|21.64\|20.70\|46116;2026-05-07\|22.56\|4.74\|21.55\|22.96\|21.51\|71712;2026-05-08\|22.61\|0.22\|22.57\|22.89\|22.32\|40525;2026-05-11\|22.99\|1.68\|22.66\|23.00\|22.43\|35692;2026-05-12\|24.30\|5.70\|22.98\|24.45\|22.97\|68911;2026-05-13\|26.73\|10.00\|26.26\|26.73\|25.63\|65554;2026-05-14\|29.40\|9.99\|27.21\|29.40\|26.73\|168075;2026-05-15\|30.21\|2.76\|28.00\|30.70\|27.38\|234112;2026-05-18\|29.50\|-2.35\|28.70\|30.34\|28.57\|132289;2026-05-19\|30.27\|2.61\|28.82\|30.50\|27.73\|151040;2026-05-20\|31.05\|2.58\|29.80\|31.35\|29.66\|135122;2026-05-21\|29.30\|-5.64\|30.58\|30.81\|28.86\|105290;2026-05-22\|29.77\|1.60\|29.60\|30.76\|28.20\|119691;2026-05-25\|28.78\|-3.33\|29.11\|30.18\|28.26\|90870;2026-05-26\|28.67\|-0.38\|28.76\|30.02\|28.04\|78654;2026-05-27\|28.61\|-0.21\|28.31\|28.98\|27.55\|79605;2026-05-28\|28.91\|1.05\|28.92\|29.20\|27.82\|65075;2026-05-29\|30.46\|5.36\|28.80\|30.84\|28.47\|124234;2026-06-01\|33.51\|10.01\|30.60\|33.51\|30.59\|70639;2026-06-02\|36.86\|10.00\|36.00\|36.86\|35.22\|104921;2026-06-03\|35.90\|-2.60\|35.00\|37.95\|34.31\|231102;2026-06-04\|35.06\|-2.34\|35.37\|35.80\|33.59\|128397;2026-06-05\|24.93\|0.28\|25.00\|26.72\|24.45\|171176;2026-06-08\|23.01\|-7.70\|23.62\|25.49\|22.88\|136805;2026-06-09\|23.14\|0.56\|23.17\|24.34\|22.74\|154958;2026-06-10\|25.45\|9.98\|22.82\|25.45\|22.33\|150445;2026-06-11\|24.87\|-2.28\|26.23\|26.71\|23.10\|251401;2026-06-12\|24.09\|-3.14\|24.21\|26.26\|23.80\|165743;2026-06-15\|23.54\|-2.28\|24.09\|24.47\|23.21\|115003;2026-06-16\|23.66\|0.51\|23.31\|24.07\|23.07\|112069;2026-06-17\|24.20\|2.28\|23.66\|24.80\|23.16\|125497;2026-06-18\|23.55\|-2.69\|23.82\|24.11\|22.98\|96925;2026-06-22\|23.52\|-0.13\|23.13\|24.06\|23.01\|85540;2026-06-23\|23.11\|-1.74\|23.83\|24.81\|22.82\|90403;2026-06-24\|22.31\|-3.46\|23.59\|23.92\|21.93\|105688;2026-06-25\|21.66\|-2.91\|22.12\|22.58\|21.46\|105721;2026-06-26\|23.83\|10.02\|21.72\|23.83\|21.72\|66363;2026-06-29\|22.45\|-5.79\|23.62\|24.20\|21.66\|143560;2026-06-30\|22.74\|1.29\|22.47\|22.88\|22.16\|67439;2026-07-01\|22.92\|0.79\|22.96\|23.36\|22.40\|63097;2026-07-02\|23.08\|0.70\|22.79\|24.15\|22.55\|82267;2026-07-03\|22.23\|-3.68\|22.94\|23.20\|22.19\|59040;2026-07-06\|20.74\|-6.70\|22.23\|22.53\|20.69\|70477;2026-07-07\|20.02\|-3.47\|20.66\|21.10\|19.88\|47440;2026-07-08\|19.51\|-2.55\|20.06\|20.40\|19.11\|59247;2026-07-09\|19.86\|1.79\|19.60\|19.97\|19.30\|39391;2026-07-10\|20.34\|2.42\|19.65\|20.60\|19.65\|50113;2026-07-13\|19.31\|-5.06\|20.10\|20.53\|19.24\|43529;2026-07-14\|20.36\|5.44\|19.24\|20.50\|19.12\|47580;2026-07-15\|20.77\|2.01\|20.34\|21.36\|20.28\|54967;2026-07-16\|20.67\|-0.48\|20.88\|21.20\|19.80\|87125
110862	芝商所将推出算力期货市场	算力租赁+液冷+拟收购易信科技+湖南国资行业原因：散热成为制约算力释放的核心瓶颈，液冷成为必选项。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3月13日重组报告书修订稿，公司拟通过发行股份及支付现金方式向白本通、张利民等25名交易对方购买深圳易信科技股份有限公司97.40%股份，交易完成后将由传统纺织向AIDC新型数字基础设施战略转型，易信科技专注绿色智算中心全生命周期服务，自建深圳百旺信智算中心PUE值1.21，2020年被国家能源局、工信部等六部委认定为“国家绿色数据中心”。 2、据易信科技2025年6月5日官微：易信科技与博健科技研发的 “双冷源阶梯冷却技术” 通过创新架构设计，实现了高密度场景下的能效突破。满足不同气候条件下的智算中心建设和老旧低功率数据中心的高密度改造场景。 3、据2026年4月9日互动易，公司正推进财务数据更新，完成后将尽快向上交所报送更新材料并申请恢复审核，重组进程获新进展。 4、公司控股股东为湖南兴湘投资控股集团，最终控制人为湖南省国资委。	公司拟6.62亿元购买易信科技97.40%股份，标的公司深耕AIDC领域，业务涉及智算中心双冷源阶梯冷却技术；一季报业绩同比减亏	2026-03-09\|8.25\|1.60\|8.01\|8.29\|7.99\|89730;2026-03-10\|8.71\|5.58\|8.26\|8.75\|8.22\|193278;2026-03-11\|8.63\|-0.92\|8.74\|8.75\|8.50\|137785;2026-03-12\|8.51\|-1.39\|8.63\|8.70\|8.44\|94989;2026-03-13\|8.35\|-1.88\|8.60\|8.78\|8.33\|148988;2026-03-16\|8.45\|1.20\|8.33\|8.50\|8.28\|79535;2026-03-17\|8.18\|-3.20\|8.55\|8.58\|8.18\|80542;2026-03-18\|8.47\|3.55\|8.22\|8.55\|8.15\|89523;2026-03-19\|8.69\|2.60\|8.37\|8.78\|8.32\|178434;2026-03-20\|8.33\|-4.14\|8.84\|8.84\|8.33\|141098;2026-03-23\|7.59\|-8.88\|8.12\|8.19\|7.51\|159633;2026-03-24\|7.98\|5.14\|7.75\|8.00\|7.65\|117090;2026-03-25\|8.26\|3.51\|8.02\|8.26\|7.91\|75666;2026-03-26\|8.07\|-2.30\|8.30\|8.38\|7.99\|73410;2026-03-27\|8.10\|0.37\|8.00\|8.16\|7.95\|58018;2026-03-30\|8.04\|-0.74\|8.09\|8.20\|7.94\|54848;2026-03-31\|7.89\|-1.87\|7.99\|8.16\|7.89\|61402;2026-04-01\|7.52\|-4.69\|7.93\|7.98\|7.28\|257115;2026-04-02\|7.27\|-3.32\|7.47\|7.51\|7.22\|101304;2026-04-03\|7.18\|-1.24\|7.26\|7.47\|7.01\|101195;2026-04-07\|7.24\|0.84\|7.14\|7.25\|7.11\|50251;2026-04-08\|7.39\|2.07\|7.38\|7.47\|7.30\|70476;2026-04-09\|7.41\|0.27\|7.39\|7.49\|7.31\|61236;2026-04-10\|8.15\|9.99\|7.48\|8.15\|7.44\|176338;2026-04-13\|7.85\|-3.68\|8.10\|8.10\|7.73\|226512;2026-04-14\|7.80\|-0.64\|7.93\|7.96\|7.68\|134061;2026-04-15\|7.65\|-1.92\|7.87\|7.88\|7.62\|106334;2026-04-16\|8.42\|10.07\|7.65\|8.42\|7.59\|206078;2026-04-17\|9.26\|9.98\|8.98\|9.26\|8.85\|409981;2026-04-20\|10.19\|10.04\|9.28\|10.19\|9.28\|356662;2026-04-21\|9.79\|-3.93\|11.21\|11.21\|9.75\|1210643;2026-04-22\|10.11\|3.27\|9.35\|10.38\|9.35\|1016237;2026-04-23\|9.84\|-2.67\|9.40\|10.62\|9.20\|757495;2026-04-24\|9.12\|-7.32\|9.69\|10.21\|9.00\|611281;2026-04-27\|9.23\|1.21\|8.96\|9.53\|8.60\|487106;2026-04-28\|10.15\|9.97\|9.20\|10.15\|9.20\|464310;2026-04-29\|11.17\|10.05\|10.15\|11.17\|10.14\|325002;2026-04-30\|10.80\|-3.31\|11.82\|12.29\|10.68\|976346;2026-05-06\|11.20\|3.70\|11.02\|11.26\|10.48\|748174;2026-05-07\|11.76\|5.00\|11.09\|12.22\|11.00\|792362;2026-05-08\|11.93\|1.53\|11.75\|12.43\|11.61\|503945;2026-05-11\|12.09\|1.34\|11.93\|13.12\|11.83\|658523;2026-05-12\|11.73\|-2.98\|11.90\|12.32\|11.50\|444740;2026-05-13\|12.90\|9.97\|12.90\|12.90\|12.90\|144984;2026-05-14\|14.19\|10.00\|14.19\|14.19\|14.19\|43512;2026-05-15\|13.10\|-7.68\|14.88\|15.61\|12.77\|1252136;2026-05-18\|13.49\|2.98\|12.60\|13.86\|12.35\|924325;2026-05-19\|13.17\|-2.37\|13.12\|13.60\|12.52\|685226;2026-05-20\|11.85\|-10.02\|12.66\|12.68\|11.85\|208286;2026-05-21\|13.04\|10.04\|10.96\|13.04\|10.96\|976350;2026-05-22\|13.59\|4.22\|13.09\|13.85\|11.74\|1127117;2026-05-25\|12.23\|-10.01\|13.60\|13.85\|12.23\|670509;2026-05-26\|11.01\|-9.98\|11.88\|11.92\|11.01\|509006;2026-05-27\|10.20\|-7.36\|10.38\|10.71\|10.05\|447860;2026-05-28\|10.16\|-0.39\|10.27\|10.98\|10.11\|394695;2026-05-29\|10.25\|0.89\|10.28\|10.80\|10.14\|444409;2026-06-01\|11.28\|10.05\|10.68\|11.28\|10.47\|255352;2026-06-02\|10.38\|-7.98\|11.50\|11.50\|10.36\|469470;2026-06-03\|9.92\|-4.43\|10.34\|10.38\|9.82\|321589;2026-06-04\|9.66\|-2.62\|10.00\|10.34\|9.58\|274456;2026-06-05\|9.56\|-1.04\|9.66\|9.91\|9.37\|226711;2026-06-08\|9.22\|-3.56\|9.07\|9.55\|9.00\|196321;2026-06-09\|9.36\|1.52\|9.52\|9.52\|9.00\|150805;2026-06-10\|9.20\|-1.71\|9.36\|9.45\|9.03\|121718;2026-06-11\|9.08\|-1.30\|9.04\|9.18\|8.91\|123896;2026-06-12\|9.10\|0.22\|9.19\|9.34\|8.95\|147331;2026-06-15\|9.02\|-0.88\|9.11\|9.29\|8.97\|153806;2026-06-16\|9.13\|1.22\|9.10\|9.20\|8.70\|171199;2026-06-17\|9.17\|0.44\|9.02\|9.32\|9.01\|146892;2026-06-18\|9.01\|-1.74\|9.11\|9.13\|8.86\|122670;2026-06-22\|9.04\|0.33\|8.96\|9.09\|8.80\|159530;2026-06-23\|9.12\|0.89\|9.04\|9.51\|9.00\|196957;2026-06-24\|8.84\|-3.07\|9.00\|9.17\|8.71\|158013;2026-06-25\|8.63\|-2.38\|8.80\|8.94\|8.59\|135707;2026-06-26\|8.30\|-3.82\|8.64\|8.65\|8.23\|148764;2026-06-29\|8.05\|-3.01\|8.19\|8.30\|7.95\|143048;2026-06-30\|8.32\|3.35\|8.61\|8.66\|7.96\|198858;2026-07-01\|8.66\|4.09\|8.49\|8.75\|8.25\|201619;2026-07-02\|9.53\|10.05\|8.52\|9.53\|8.50\|157261;2026-07-03\|9.52\|-0.10\|9.63\|9.91\|9.10\|502350;2026-07-06\|9.16\|-3.78\|9.33\|9.46\|9.01\|232573;2026-07-07\|8.62\|-5.90\|9.24\|9.26\|8.57\|197253;2026-07-08\|8.30\|-3.71\|8.51\|8.57\|8.22\|144688;2026-07-09\|8.34\|0.48\|8.29\|8.49\|8.08\|151676;2026-07-10\|8.39\|0.60\|8.33\|8.64\|8.18\|142446;2026-07-13\|7.73\|-7.87\|8.30\|8.45\|7.72\|160766;2026-07-14\|7.72\|-0.13\|7.65\|7.74\|7.42\|122911;2026-07-15\|7.68\|-0.52\|7.63\|7.98\|7.59\|96036;2026-07-16\|7.62\|-0.78\|7.61\|7.82\|7.52\|85269
110861	SpaceX与Anthropic签署算力协议；天舟十号将于近日择机发射	人形机器人+腱绳+胎圈钢丝+商业航天行业原因： 1、7月2日，据中国证监会网站消息，证监会发布关于同意宇树科技首次公开发行股票注册的批复。 2、据21世纪经济报道7月2日报道，马斯克发布参观Optimus机器人生产线的大合照，暗示人形机器人进入量产阶段。公司原因： 1、据2025年4月23日公司官微，公司全资子公司山东大业机器人科技有限公司与北京邮电大学就人形机器人腱绳材料与感知功能探索签订开发服务协议，推进腱绳产品研发并小批量送样；据2025年12月30日公告，公司机器人腱绳产品已小批量送样，目前未产生实质性收益。 2、据2026年4月23日年报，公司主营胎圈钢丝、钢帘线及胶管钢丝，是国内规模最大的胎圈钢丝制造企业，完成对胜通钢帘线的收购后，跻身国内外钢帘线核心供应商行列。 3、据2026年1月1日公告，公司持有湖北三江航天江北机械工程有限公司4.216%的股权，该公司主要从事航天动力系统等研发生产，属于财务性投资，对公司业绩影响甚微。	1、公司投资联营企业湖北三江航天江北机械工程主要从事航天动力系统、天线罩等航天型号产品及特种压力容器产品、高端机电成套装备、先进激光应用设备等民用产品； 2、公司人形机器人灵巧手用钢丝尚处于市场调研和研究开发阶段	2026-03-09\|11.69\|-0.85\|11.58\|11.72\|11.46\|79631;2026-03-10\|11.89\|1.71\|11.79\|11.94\|11.77\|64240;2026-03-11\|11.73\|-1.35\|11.93\|12.00\|11.68\|56152;2026-03-12\|11.51\|-1.88\|11.73\|11.75\|11.47\|65780;2026-03-13\|11.38\|-1.13\|11.42\|11.60\|11.35\|66821;2026-03-16\|11.47\|0.79\|11.30\|11.53\|11.30\|57332;2026-03-17\|11.23\|-2.09\|11.43\|11.57\|11.23\|55266;2026-03-18\|11.42\|1.69\|11.23\|11.44\|11.16\|57326;2026-03-19\|11.12\|-2.63\|11.30\|11.34\|11.05\|65691;2026-03-20\|10.83\|-2.61\|11.14\|11.21\|10.83\|63472;2026-03-23\|10.30\|-4.89\|10.73\|10.80\|10.20\|101430;2026-03-24\|10.70\|3.88\|10.51\|10.73\|10.31\|92643;2026-03-25\|10.87\|1.59\|10.77\|10.89\|10.73\|67161;2026-03-26\|10.68\|-1.75\|10.98\|11.00\|10.61\|58464;2026-03-27\|10.81\|1.22\|10.55\|10.81\|10.54\|49272;2026-03-30\|10.99\|1.67\|10.71\|11.10\|10.69\|79060;2026-03-31\|10.94\|-0.46\|10.98\|11.25\|10.93\|76173;2026-04-01\|11.00\|0.55\|10.94\|11.11\|10.81\|60612;2026-04-02\|10.81\|-1.73\|10.91\|11.02\|10.72\|48504;2026-04-03\|10.49\|-2.96\|10.82\|10.85\|10.44\|43402;2026-04-07\|10.59\|0.95\|10.49\|10.70\|10.47\|49361;2026-04-08\|10.99\|3.78\|10.79\|10.99\|10.78\|74226;2026-04-09\|10.71\|-2.55\|10.90\|10.90\|10.68\|60136;2026-04-10\|10.79\|0.75\|10.73\|11.01\|10.73\|63247;2026-04-13\|10.80\|0.09\|10.70\|10.87\|10.70\|43481;2026-04-14\|10.90\|0.93\|10.87\|10.91\|10.70\|73450;2026-04-15\|10.83\|-0.64\|10.99\|11.04\|10.83\|66645;2026-04-16\|10.92\|0.83\|10.84\|11.00\|10.83\|54079;2026-04-17\|12.01\|9.98\|10.95\|12.01\|10.95\|273768;2026-04-20\|12.65\|5.33\|12.29\|12.95\|12.12\|708987;2026-04-21\|13.24\|4.66\|12.32\|13.91\|12.31\|677309;2026-04-22\|12.82\|-3.17\|12.80\|13.09\|12.50\|467928;2026-04-23\|13.20\|2.96\|12.70\|13.40\|12.38\|542123;2026-04-24\|12.45\|-5.68\|12.82\|12.88\|12.30\|361623;2026-04-27\|11.91\|-4.34\|12.26\|12.30\|11.75\|280265;2026-04-28\|11.44\|-3.95\|12.00\|12.04\|11.36\|211701;2026-04-29\|11.64\|1.75\|11.44\|11.87\|11.30\|183093;2026-04-30\|11.20\|-3.78\|11.10\|11.39\|10.82\|243855;2026-05-06\|12.32\|10.00\|11.34\|12.32\|11.29\|187425;2026-05-07\|13.55\|9.98\|12.41\|13.55\|12.21\|412111;2026-05-08\|14.91\|10.04\|14.00\|14.91\|13.41\|616436;2026-05-11\|15.35\|2.95\|16.39\|16.40\|14.42\|1140495;2026-05-12\|15.78\|2.80\|14.90\|16.21\|14.28\|971084;2026-05-13\|15.29\|-3.11\|15.16\|16.11\|14.61\|704713;2026-05-14\|15.42\|0.85\|15.00\|16.82\|14.82\|967996;2026-05-15\|16.96\|9.99\|14.80\|16.96\|14.80\|763539;2026-05-18\|17.07\|0.65\|16.85\|18.25\|16.35\|1094444;2026-05-19\|16.47\|-3.51\|15.83\|17.49\|15.83\|812637;2026-05-20\|14.82\|-10.02\|16.29\|16.44\|14.82\|571428;2026-05-21\|13.86\|-6.48\|14.50\|14.82\|13.78\|697203;2026-05-22\|14.18\|2.31\|14.05\|14.97\|13.95\|513608;2026-05-25\|13.34\|-5.92\|14.40\|14.52\|13.26\|459718;2026-05-26\|14.14\|6.00\|13.97\|14.67\|13.97\|582690;2026-05-27\|12.73\|-9.97\|13.91\|13.99\|12.73\|447189;2026-05-28\|12.80\|0.55\|12.59\|13.28\|12.42\|471880;2026-05-29\|12.19\|-4.77\|12.83\|12.90\|12.15\|254018;2026-06-01\|12.28\|0.74\|12.13\|12.60\|11.98\|237833;2026-06-02\|12.58\|2.44\|12.48\|12.89\|12.07\|309089;2026-06-03\|12.25\|-2.62\|12.34\|12.68\|12.02\|319596;2026-06-04\|12.41\|1.31\|12.04\|12.62\|11.84\|285066;2026-06-05\|12.85\|3.55\|12.25\|13.20\|11.91\|469554;2026-06-08\|14.14\|10.04\|12.29\|14.14\|12.15\|577955;2026-06-09\|13.51\|-4.46\|14.38\|14.82\|13.41\|698339;2026-06-10\|12.89\|-4.59\|13.45\|13.68\|12.51\|494950;2026-06-11\|12.06\|-6.44\|12.50\|12.77\|11.90\|407562;2026-06-12\|11.83\|-1.91\|12.18\|12.36\|11.62\|349276;2026-06-15\|12.60\|6.51\|11.88\|12.93\|11.88\|342045;2026-06-16\|12.87\|2.14\|12.63\|13.02\|12.40\|279209;2026-06-17\|12.57\|-2.33\|12.65\|13.13\|12.50\|206509;2026-06-18\|12.54\|-0.24\|12.50\|12.77\|12.26\|189549;2026-06-22\|11.98\|-4.47\|12.40\|12.49\|11.55\|260000;2026-06-23\|12.00\|0.17\|11.85\|12.53\|11.70\|224149;2026-06-24\|11.68\|-2.67\|12.02\|12.07\|11.50\|195136;2026-06-25\|11.18\|-4.28\|11.56\|11.67\|11.15\|176918;2026-06-26\|10.81\|-3.31\|11.13\|11.17\|10.77\|147381;2026-06-29\|10.47\|-3.15\|10.69\|10.79\|10.20\|180803;2026-06-30\|10.87\|3.82\|10.55\|10.95\|10.43\|165175;2026-07-01\|11.02\|1.38\|10.97\|11.20\|10.83\|178846;2026-07-02\|11.01\|-0.09\|11.04\|11.77\|10.95\|245054;2026-07-03\|12.11\|9.99\|11.15\|12.11\|11.10\|294425;2026-07-06\|10.90\|-9.99\|12.22\|12.24\|10.90\|373801;2026-07-07\|10.27\|-5.78\|10.90\|11.29\|10.27\|281934;2026-07-08\|9.65\|-6.04\|10.28\|10.28\|9.64\|204441;2026-07-09\|9.57\|-0.83\|9.65\|9.78\|9.23\|153674;2026-07-10\|10.05\|5.02\|9.41\|10.53\|9.41\|302181;2026-07-13\|9.35\|-6.97\|9.95\|9.99\|9.31\|195534;2026-07-14\|9.30\|-0.53\|9.44\|9.46\|8.98\|138071;2026-07-15\|9.34\|0.43\|9.08\|9.52\|9.06\|124960;2026-07-16\|9.26\|-0.86\|9.19\|9.49\|9.18\|122038
110860	SpaceX与Anthropic签署算力协议；天舟十号将于近日择机发射	拟收购神导科技+复牌+军工导航 1、据2026年5月13日公告，公司拟发行股份及支付现金收购北京神导科技100%股权，神导科技主营卫星导航、惯性导航及航空电子设备，交易完成后将形成“感知-融合-导航-显示”完整技术闭环。 2、据2026年4月2日年报，公司深耕军用直升机显控设备二十余年，已取得该领域大部分市场份额，并同步拓展固定翼、无人机等多平台，具备国产软硬件全国产化适配能力。 3、据2026年5月13日复牌提示，公司股票今日复牌，停牌前20个交易日剔除行业指数后累计涨幅24.05%，重组预案披露后关注度显著提升。	公司拟收购神导科技，标的主要产品包括卫星导航产品、惯性导航产品和航空电子设备	2026-03-09\|57.60\|-1.89\|57.67\|58.86\|56.80\|8080;2026-03-10\|59.01\|2.45\|57.81\|59.54\|57.81\|6439;2026-03-11\|57.95\|-1.80\|59.50\|59.50\|57.90\|6490;2026-03-12\|56.99\|-1.66\|57.95\|58.10\|56.69\|5307;2026-03-13\|56.12\|-1.53\|56.54\|57.08\|56.12\|4578;2026-03-16\|56.80\|1.21\|56.80\|56.89\|55.88\|3422;2026-03-17\|55.38\|-2.50\|56.66\|56.83\|55.35\|4278;2026-03-18\|55.75\|0.67\|55.75\|55.98\|54.83\|4132;2026-03-19\|53.88\|-3.35\|55.10\|55.45\|53.77\|4990;2026-03-20\|52.00\|-3.49\|54.28\|54.58\|51.94\|6118;2026-03-23\|48.64\|-6.46\|51.54\|51.54\|48.18\|8177;2026-03-24\|51.31\|5.49\|50.00\|51.48\|49.22\|8703;2026-03-25\|52.24\|1.81\|51.59\|52.49\|51.09\|6439;2026-03-26\|50.90\|-2.57\|52.59\|52.60\|50.52\|5890;2026-03-27\|51.90\|1.96\|50.86\|52.16\|50.09\|5451;2026-03-30\|52.60\|1.35\|51.50\|52.88\|50.84\|5500;2026-03-31\|52.36\|-0.46\|52.37\|54.05\|52.36\|6508;2026-04-01\|53.30\|1.80\|53.29\|53.50\|52.31\|5585;2026-04-02\|52.42\|-1.65\|53.27\|54.07\|52.07\|5174;2026-04-03\|51.58\|-1.60\|52.88\|52.93\|51.36\|4506;2026-04-07\|52.17\|1.14\|51.58\|52.78\|50.54\|5064;2026-04-08\|54.09\|3.68\|53.21\|54.15\|53.00\|5442;2026-04-09\|53.48\|-1.13\|53.84\|54.08\|53.00\|4730;2026-04-10\|54.38\|1.68\|54.00\|55.10\|53.51\|5766;2026-04-13\|54.20\|-0.33\|54.35\|54.66\|53.57\|4046;2026-04-14\|55.32\|2.07\|55.00\|55.36\|53.82\|5942;2026-04-15\|55.29\|-0.05\|55.80\|56.23\|55.01\|5168;2026-04-16\|55.60\|0.56\|55.28\|55.79\|54.81\|5022;2026-04-17\|56.00\|0.72\|55.51\|56.30\|55.02\|5510;2026-04-20\|56.63\|1.12\|56.41\|56.85\|56.02\|5964;2026-04-21\|56.16\|-0.83\|56.63\|56.77\|55.71\|5763;2026-04-22\|56.46\|0.53\|56.40\|56.53\|55.25\|5292;2026-04-23\|59.70\|5.74\|57.00\|62.39\|56.61\|29110;2026-04-24\|66.00\|10.55\|60.30\|68.60\|60.30\|48170;2026-05-13\|79.20\|20.00\|79.20\|79.20\|79.20\|5466;2026-05-14\|93.88\|18.54\|95.04\|95.04\|90.05\|94054;2026-05-15\|78.01\|-16.90\|85.99\|87.90\|78.00\|78954;2026-05-18\|74.00\|-5.14\|74.85\|77.76\|73.37\|48659;2026-05-19\|72.02\|-2.68\|73.30\|73.91\|69.33\|44060;2026-05-20\|74.97\|4.10\|71.33\|77.98\|71.00\|54168;2026-05-21\|69.15\|-7.76\|74.97\|75.00\|68.60\|40962;2026-05-22\|70.30\|1.66\|70.28\|71.73\|68.38\|27928;2026-05-25\|67.74\|-3.64\|70.00\|70.20\|66.88\|26390;2026-05-26\|66.00\|-2.57\|67.00\|68.15\|64.66\|22302;2026-05-27\|63.30\|-4.09\|65.69\|66.01\|63.20\|17798;2026-05-28\|62.97\|-0.52\|62.83\|64.70\|61.70\|16480;2026-05-29\|59.85\|-4.95\|62.97\|63.68\|59.23\|19741;2026-06-01\|52.68\|-11.98\|54.15\|55.95\|52.31\|39687;2026-06-02\|51.60\|-2.05\|52.68\|52.99\|50.41\|23807;2026-06-03\|50.50\|-2.13\|51.39\|51.89\|49.97\|15555;2026-06-04\|49.27\|-2.44\|50.42\|50.56\|48.88\|13083;2026-06-05\|50.01\|1.50\|49.48\|50.71\|48.69\|16435;2026-06-08\|47.65\|-4.72\|49.62\|49.98\|47.10\|14297;2026-06-09\|47.85\|0.42\|47.18\|48.44\|47.00\|11497;2026-06-10\|47.76\|-0.19\|47.85\|49.52\|47.02\|13872;2026-06-11\|47.01\|-0.61\|47.03\|47.52\|46.02\|12055;2026-06-12\|48.19\|2.51\|47.50\|50.48\|47.20\|21553;2026-06-15\|47.66\|-1.10\|48.55\|48.90\|47.48\|17188;2026-06-16\|47.27\|-0.82\|47.89\|48.34\|46.54\|12437;2026-06-17\|46.56\|-1.50\|46.89\|47.33\|46.27\|9708;2026-06-18\|46.76\|0.43\|46.45\|47.67\|45.88\|9415;2026-06-22\|45.66\|-2.35\|47.44\|47.44\|44.08\|13651;2026-06-23\|45.24\|-0.92\|45.19\|46.15\|45.19\|11635;2026-06-24\|45.33\|0.20\|45.60\|45.75\|43.76\|11393;2026-06-25\|43.78\|-3.42\|45.20\|45.24\|43.44\|10262;2026-06-26\|42.39\|-3.17\|43.76\|43.77\|42.21\|12208;2026-06-29\|41.74\|-1.53\|42.68\|42.68\|40.84\|14122;2026-06-30\|42.36\|1.49\|41.35\|42.99\|41.35\|10476;2026-07-01\|42.62\|0.61\|42.80\|43.26\|41.95\|10836;2026-07-02\|42.38\|-0.56\|42.52\|43.39\|42.16\|11529;2026-07-03\|44.42\|4.81\|42.40\|45.14\|42.40\|15001;2026-07-06\|42.41\|-4.53\|44.01\|45.52\|42.35\|13788;2026-07-07\|40.69\|-4.06\|42.37\|42.71\|40.52\|9786;2026-07-08\|39.81\|-2.16\|41.05\|41.05\|39.45\|6854;2026-07-09\|40.10\|0.73\|39.38\|40.22\|38.35\|9541;2026-07-10\|42.35\|5.61\|39.79\|43.88\|39.50\|16154;2026-07-13\|39.10\|-7.67\|42.15\|42.18\|39.05\|13924;2026-07-14\|39.06\|-0.10\|39.06\|39.29\|37.54\|10153;2026-07-15\|39.73\|1.72\|39.02\|40.20\|38.61\|8389;2026-07-16\|39.50\|-0.58\|39.99\|40.27\|38.80\|7489
110859	SpaceX与Anthropic签署算力协议；天舟十号将于近日择机发射	硅片+光伏+液冷服务器行业原因：据证券时报6月26日报道，全球半导体硅片巨头信越化学、SUMCO、环球晶圆年内已启动两轮涨价，其中AI/HPC用高端硅片涨幅达18%-22%。国内已有硅片厂商跟随调价，个别厂商全品类外延片产品上调幅度达15%。公司原因： 1、据2025年年报，公司光伏产品主要为大尺寸单晶硅棒、硅片、高效光伏组件等，应用于光伏行业的电池片制造及下游光伏电站建设。 2、据2026年6月18日互动易，公司在液冷领域具有业务及技术储备，响应天云智算中心需求，为其配备了空冷冷水一体式液冷机组，可有效提高能效比、降低能耗，确保数据中心稳定运行。 3、公司主营业务为节能节水装备、新能源装备及光伏产品，其溴化锂冷热机组、空冷塔产品荣获制造业单项冠军，多晶硅还原炉市占率连续多年超65%。	公司获得3个海外订单，共计12台高效换热器设备，将用于Space X星舰发射基地扩建配套的燃料生产系统。	2026-03-09\|7.68\|0.26\|7.50\|7.71\|7.39\|1112037;2026-03-10\|7.97\|3.78\|7.76\|8.05\|7.65\|1640337;2026-03-11\|7.77\|-2.51\|7.90\|8.01\|7.75\|1171096;2026-03-12\|7.53\|-3.09\|7.71\|7.73\|7.42\|995041;2026-03-13\|7.45\|-1.06\|7.49\|7.70\|7.39\|843004;2026-03-16\|7.08\|-4.97\|7.35\|7.41\|7.01\|1321861;2026-03-17\|7.06\|-0.28\|7.16\|7.48\|7.04\|1314446;2026-03-18\|7.10\|0.57\|7.19\|7.29\|7.01\|989096;2026-03-19\|6.86\|-3.38\|7.00\|7.05\|6.83\|753177;2026-03-20\|6.87\|0.15\|6.95\|7.30\|6.74\|1286904;2026-03-23\|7.19\|4.66\|6.90\|7.40\|6.87\|2142148;2026-03-24\|7.30\|1.53\|7.31\|7.58\|7.00\|1850696;2026-03-25\|7.32\|0.27\|7.11\|7.47\|7.11\|1386318;2026-03-26\|6.95\|-5.05\|7.25\|7.27\|6.92\|1038632;2026-03-27\|6.96\|0.14\|6.85\|7.07\|6.79\|778312;2026-03-30\|6.84\|-1.72\|6.87\|6.96\|6.62\|881633;2026-03-31\|6.56\|-4.09\|6.84\|6.95\|6.54\|830372;2026-04-01\|6.62\|0.91\|6.68\|6.75\|6.46\|876097;2026-04-02\|6.38\|-3.63\|6.55\|6.60\|6.33\|617035;2026-04-03\|6.16\|-3.45\|6.38\|6.42\|6.15\|444706;2026-04-07\|6.25\|1.46\|6.18\|6.33\|6.17\|450878;2026-04-08\|6.55\|4.80\|6.36\|6.56\|6.35\|617887;2026-04-09\|6.45\|-1.53\|6.49\|6.51\|6.36\|439255;2026-04-10\|6.37\|-1.24\|6.46\|6.50\|6.37\|556662;2026-04-13\|6.52\|2.35\|6.42\|6.60\|6.37\|685915;2026-04-14\|6.40\|-1.84\|6.52\|6.55\|6.28\|778054;2026-04-15\|6.28\|-1.88\|6.40\|6.46\|6.25\|542778;2026-04-16\|6.44\|2.55\|6.30\|6.53\|6.24\|657721;2026-04-17\|6.49\|0.78\|6.44\|6.57\|6.33\|543397;2026-04-20\|6.58\|1.39\|6.48\|6.63\|6.45\|645483;2026-04-21\|6.56\|-0.30\|6.60\|6.64\|6.47\|474647;2026-04-22\|6.60\|0.61\|6.55\|6.63\|6.46\|489592;2026-04-23\|6.40\|-3.03\|6.68\|6.74\|6.36\|757974;2026-04-24\|6.33\|-1.09\|6.36\|6.43\|6.24\|461140;2026-04-27\|6.28\|-0.79\|6.30\|6.35\|6.16\|422619;2026-04-28\|6.04\|-3.82\|6.23\|6.31\|5.99\|682313;2026-04-29\|6.14\|1.66\|6.00\|6.17\|5.91\|536115;2026-04-30\|6.08\|-0.98\|6.10\|6.15\|6.01\|471167;2026-05-06\|6.19\|1.81\|6.10\|6.20\|6.07\|639585;2026-05-07\|6.30\|1.78\|6.22\|6.41\|6.21\|651427;2026-05-08\|6.40\|1.59\|6.29\|6.47\|6.22\|802810;2026-05-11\|6.46\|0.94\|6.42\|6.55\|6.41\|767345;2026-05-12\|6.37\|-1.39\|6.55\|6.66\|6.30\|1008679;2026-05-13\|6.33\|-0.63\|6.35\|6.41\|6.22\|766949;2026-05-14\|6.96\|9.95\|6.34\|6.96\|6.34\|3375118;2026-05-15\|6.76\|-2.87\|6.89\|7.00\|6.47\|3153897;2026-05-18\|6.55\|-3.11\|6.59\|6.72\|6.48\|1608709;2026-05-19\|7.21\|10.08\|6.62\|7.21\|6.61\|1813250;2026-05-20\|7.32\|1.53\|7.35\|7.71\|7.26\|4200186;2026-05-21\|7.80\|6.56\|7.31\|7.86\|7.10\|3757766;2026-05-22\|7.65\|-1.92\|7.52\|7.82\|7.50\|2550251;2026-05-25\|7.32\|-4.31\|7.60\|7.60\|7.16\|2268622;2026-05-26\|6.83\|-6.69\|7.21\|7.57\|6.65\|2332979;2026-05-27\|6.15\|-9.96\|6.70\|6.91\|6.15\|2325862;2026-05-28\|6.03\|-1.95\|6.01\|6.13\|5.63\|1659542;2026-05-29\|5.43\|-9.95\|5.97\|5.97\|5.43\|1914767;2026-06-01\|5.35\|-1.47\|5.46\|5.58\|5.34\|1052760;2026-06-02\|5.04\|-5.79\|5.34\|5.35\|4.93\|1463660;2026-06-03\|4.91\|-2.58\|5.00\|5.03\|4.85\|971506;2026-06-04\|4.97\|1.22\|4.90\|5.07\|4.80\|1239307;2026-06-05\|4.99\|0.40\|4.93\|5.05\|4.71\|1186404;2026-06-08\|4.80\|-3.81\|4.79\|4.99\|4.71\|823554;2026-06-09\|4.85\|1.04\|4.85\|4.86\|4.65\|779705;2026-06-10\|4.96\|2.27\|4.80\|5.06\|4.61\|1189010;2026-06-11\|5.16\|4.03\|4.88\|5.22\|4.83\|1493968;2026-06-12\|5.04\|-2.33\|5.12\|5.28\|5.04\|1053000;2026-06-15\|4.94\|-1.98\|5.02\|5.02\|4.89\|807063;2026-06-16\|5.00\|1.21\|4.89\|5.05\|4.74\|956086;2026-06-17\|5.04\|0.80\|4.96\|5.10\|4.88\|1007708;2026-06-18\|4.74\|-5.95\|4.97\|4.98\|4.74\|936495;2026-06-22\|4.65\|-1.90\|4.71\|4.73\|4.47\|902189;2026-06-23\|4.51\|-3.01\|4.60\|4.71\|4.48\|701564;2026-06-24\|4.37\|-3.10\|4.50\|4.50\|4.26\|917557;2026-06-25\|4.40\|0.69\|4.38\|4.68\|4.32\|951995;2026-06-26\|4.84\|10.00\|4.40\|4.84\|4.39\|1224653;2026-06-29\|4.88\|0.83\|4.80\|4.97\|4.70\|1613864;2026-06-30\|4.99\|2.25\|4.80\|5.02\|4.78\|1206674;2026-07-01\|5.12\|2.61\|4.98\|5.13\|4.77\|1406146;2026-07-02\|4.80\|-6.25\|5.00\|5.05\|4.80\|1083961;2026-07-03\|4.67\|-2.71\|4.80\|4.86\|4.66\|791546;2026-07-06\|4.80\|2.78\|4.71\|5.05\|4.69\|984319;2026-07-07\|4.43\|-7.71\|4.69\|4.70\|4.43\|839920;2026-07-08\|4.46\|0.68\|4.42\|4.49\|4.26\|524547;2026-07-09\|4.33\|-2.91\|4.40\|4.47\|4.26\|570211;2026-07-10\|4.60\|6.24\|4.36\|4.76\|4.29\|1303585;2026-07-13\|4.20\|-8.70\|4.49\|4.51\|4.20\|967519;2026-07-14\|4.20\|0.00\|4.15\|4.22\|4.05\|466770;2026-07-15\|4.13\|-1.67\|4.12\|4.20\|4.08\|416156;2026-07-16\|4.15\|0.48\|4.13\|4.20\|4.09\|365073

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